CollectAI

close-nasdaq_stocks

2023/08/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230817 0 6.29 6.29 6.29 6.29 0 6.29
AACG.US ATA Creativity Global 20230817 0 1.24 1.3 1.21 1.27 8200 1.27 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230817 0 10.79 10.79 10.79 10.79 203 10.79
AACIU.US Armada Acquisition Corp. I Unit 20230817 0 11.55 11.55 10.65 10.65 200 10.65 down down correct
AADI.US Aadi Bioscience Inc 20230817 0 5.92 5.93 5.66 5.68 66100 5.68 down up incorrect
AAIDX.US AAIDX 20230817 0 19.68 19.68 19.68 19.68 0 19.68
AAL.US American Airlines Group Inc 20230817 0 15.44 15.46 15.01 15.05 22240800 15.05 down up incorrect
AAME.US Atlantic American Corporation 20230817 0 1.855 2.02 1.8 1.87 6423 1.8492 up down incorrect
AAOI.US Applied Optoelectronics Inc 20230817 0 13.18 13.838 12.31 12.93 2930200 12.93 down down correct
AAON.US AAON Inc 20230817 0 62.92 63.49 60.82 60.82 404100 60.82 down down correct
AAPL.US Apple Inc 20230817 0 177.14 177.51 173.48 174 66062900 174 down up incorrect
AATC.US Image Sensing Systems Inc 20230817 0 5.48 5.71 5.48 5.65 11800 5.65 up up correct
ABCB.US Ameris Bancorp 20230817 0 41.43 41.76 40.85 41.23 264000 41.23 down down correct
ABCL.US AbCellera Biologics Inc 20230817 0 5.54 5.63 5.485 5.5 2502405 5.5 down down correct
ABCM.US Abcam plc 20230817 0 21.66 22.08 21.51 21.6 1376500 21.6 down up incorrect
ABEO.US Abeona Therapeutics Inc 20230817 0 3.73 3.73 3.45 3.54 110800 3.54 down down correct
ABIO.US ARCA biopharma Inc 20230817 0 2.04 2.05 2 2.04 36700 2.04
ABNB.US Airbnb Inc 20230817 0 129.22 129.6 127.371 127.99 3908500 127.99 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230817 0 6.72 6.72 6.3 6.4 861400 6.4 down up incorrect
ABR.US PF 20230817 0 19.7 19.795 19.6 19.65 15097 19.65 down down correct
ABSI.US Absci Corporation Common Stock 20230817 0 1.6 1.69 1.57 1.66 280400 1.66 up up correct
ABUS.US Arbutus Biopharma Corporation 20230817 0 2.02 2.15 2.01 2.07 1623000 2.07 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230817 0 2.09 2.34 1.7 1.8 960800 1.8 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20230817 0 29.23 29.26 28.66 28.9 1757500 28.9 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230817 0 10.35 10.35 10.35 10.35 0 10.35
ACAHU.US Atlantic Coastal Acquisition Corp 20230817 0 10.4 10.4 10.4 10.4 0 10.4
ACAHW.US Atlantic Coastal Acquisition Corp 20230817 0 0.0066 0.0118 0.0066 0.0077 6450 0.0077 up up correct
ACB.US Aurora Cannabis Inc 20230817 0 0.5 0.518 0.4945 0.5146 5108464 0.5146 up down incorrect
ACBAU.US Ace Global Business Acquisition Limited 20230817 0 11.15 11.15 11.15 11.15 0 11.15
ACCD.US Accolade Inc 20230817 0 13.35 13.5704 12.96 13.17 384263 13.17 down down correct
ACER.US Acer Therapeutics Inc 20230817 0 0.73 0.8089 0.72 0.7522 63203 0.7522 up up correct
ACET.US Adicet Bio Inc 20230817 0 2.05 2.07 1.95 1.97 327200 1.97 down down correct
ACGL.US Arch Capital Group Ltd 20230817 0 77.58 77.58 74.27 74.29 2223800 74.29 down down correct
ACGLN.US Arch Capital Group Ltd 20230817 0 18.75 18.75 18.24 18.44 33000 18.44 down down correct
ACGLO.US Arch Capital Group Ltd 20230817 0 22.24 22.24 22.03 22.03 11100 22.03 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20230817 0 76.2 76.2 74.97 75 372700 75 down down correct
ACHL.US Achilles Therapeutics plc 20230817 0 0.98 0.98 0.9 0.9195 213258 0.9195 down down correct
ACHV.US Achieve Life Sciences Inc 20230817 0 5.11 5.11 4.94 5 45000 5 down down correct
ACIU.US AC Immune SA 20230817 0 3.02 3.107 2.991 3 93800 3 down down correct
ACIW.US ACI Worldwide Inc 20230817 0 23.25 23.41 22.6 22.69 451196 22.69 down down correct
ACLS.US Axcelis Technologies Inc 20230817 0 166.25 167.45 158.85 159.83 499100 159.83 down down correct
ACMR.US ACM Research Inc 20230817 0 13 13.38 12.92 13.09 431500 13.09 up down incorrect
ACNB.US ACNB Corporation 20230817 0 33.96 34.1 33.77 33.77 7200 33.77 down down correct
ACOR.US Acorda Therapeutics Inc 20230817 0 16 17.39 16 16.9 12700 16.9 up up correct
ACRS.US Aclaris Therapeutics Inc 20230817 0 7.72 7.83 7.15 7.16 588500 7.16 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20230817 0 0.85 0.85 0.8 0.84 84900 0.84 down down correct
ACST.US Acasti Pharma Inc 20230817 0 2.12 2.26 2.1 2.15 18100 2.15 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230817 0 28.49 28.55 28.19 28.51 173100 28.51 up up correct
ACTG.US Acacia Research Corporation 20230817 0 3.8 3.82 3.7 3.72 208900 3.72 down down correct
ACVA.US ACV Auctions Inc 20230817 0 15.32 15.35 14.91 15.17 1232600 15.17 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230817 0 1.83 1.91 1.745 1.89 32600 1.89 up down incorrect
ADAG.US Adagene Inc 20230817 0 1.345 1.345 1.305 1.319 2600 1.319 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20230817 0 0.787 0.835 0.77 0.824 450000 0.824 up up correct
ADBE.US Adobe Inc 20230817 0 525 525.49 510.56 511.67 2455800 511.67 down down correct
ADC.US PA 20230817 0 17.38 17.38 17.1556 17.18 8400 17.0915 down down correct
ADER.US 26 Capital Acquisition Corp 20230817 0 11.28 11.28 11.28 11.28 5 11.28
ADERU.US 26 Capital Acquisition Corp 20230817 0 10.8 10.8 10.8 10.8 0 10.8
ADERW.US 26 Capital Acquisition Corp 20230817 0 0.1219 0.139 0.1219 0.139 800 0.139 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20230817 0 2.02 2.08 1.91 1.92 70000 1.92 down down correct
ADI.US Analog Devices Inc 20230817 0 177.74 178.27 174.63 175.49 2804100 175.49 down down correct
ADIL.US Adial Pharmaceuticals Inc 20230817 0 3.51 3.52 3.13 3.27 56400 3.27 down down correct
ADMA.US ADMA Biologics Inc 20230817 0 4.43 4.46 4.28 4.29 2206500 4.29 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20230817 0 0.79 1.1 0.78 1.02 3591600 1.02 up up correct
ADN.US Advent Technologies Holdings Inc 20230817 0 0.601 0.61 0.56 0.571 1195100 0.571 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230817 0 0.0837 0.0918 0.07 0.0885 83407 0.0885 up down incorrect
ADOC.US Edoc Acquisition Corp 20230817 0 11.25 11.35 11.23 11.23 35500 11.23 down down correct
ADOCR.US Edoc Acquisition Corp 20230817 0 0.189 0.189 0.118 0.12 0 0.12 down down correct
ADOCW.US Edoc Acquisition Corp 20230817 0 0.0193 0.0213 0.0186 0.0212 11341 0.0212 up up correct
ADP.US Automatic Data Processing Inc 20230817 0 252.43 252.84 249.44 250.28 1394500 250.28 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230817 0 6.21 6.25 6.04 6.12 1195600 6.12 down up incorrect
ADSK.US Autodesk Inc 20230817 0 203.96 204.1 198.46 198.7 1526100 198.7 down down correct
ADTN.US ADTRAN Inc 20230817 0 8.1 8.3 8.07 8.16 755700 8.07 up up correct
ADTX.US Aditxt Inc 20230817 0 12.12 19.8 11.44 16 340050 16 up up correct
ADUS.US Addus HomeCare Corporation 20230817 0 93.15 93.21 89.98 90.11 82300 90.11 down down correct
ADV.US Advantage Solutions Inc 20230817 0 2.78 2.8 2.63 2.67 244700 2.67 down down correct
ADVM.US Adverum Biotechnologies Inc 20230817 0 1.7 1.72 1.59 1.59 318700 1.59 down down correct
ADVWW.US Advantage Solutions Inc 20230817 0 0.19 0.19 0.18 0.18 13605 0.18 down down correct
ADXN.US Addex Therapeutics Ltd 20230817 0 0.543 0.546 0.515 0.526 13100 0.526 down down correct
ADXS.US Advaxis Inc 20230817 0 1.0532 1.06 1.01 1.01 1308 1.01 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20230817 0 10.53 10.53 10.53 10.53 0 10.53
AEHL.US Antelope Enterprise Holdings Limited 20230817 0 0.81 0.85 0.65 0.67 200000 0.67 down down correct
AEHR.US Aehr Test Systems 20230817 0 41.94 42.41 39.6 39.89 1250300 39.89 down down correct
AEI.US Alset EHome International Inc 20230817 0 1.3 1.33 1.3 1.32 5400 1.32 up down incorrect
AEIS.US Advanced Energy Industries Inc 20230817 0 112.45 115.97 109.8 109.88 106900 109.78 down up incorrect
AEL.US PB 20230817 0 22.08 22.34 22 22.34 37769 22.34 up up correct
AEMD.US Aethlon Medical Inc 20230817 0 0.3 0.31 0.27 0.29 443300 0.29 down down correct
AEP.US American Electric Power Company Inc 20230817 0 79.37 80.01 78.76 78.78 2790500 78.78 down up incorrect
AEPPZ.US American Electric Power Company Inc 20230817 0 47.12 47.12 47.12 47.12 0 47.12
AEY.US ADDvantage Technologies Group Inc 20230817 0 0.41 0.41 0.36 0.36 103600 0.36 down down correct
AEYE.US AudioEye Inc 20230817 0 4.84 4.84 4.31 4.65 23900 4.65 down down correct
AEZS.US Aeterna Zentaris Inc 20230817 0 2.81 2.87 2.8 2.8 6500 2.8 down down correct
AFBI.US Affinity Bancshares Inc 20230817 0 14.01 14.01 14.01 14.01 835 14.01
AFCG.US AFC Gamma Inc 20230817 0 12.5 12.58 12.345 12.38 138800 12.38 down down correct
AFIB.US Acutus Medical Inc 20230817 0 0.596 0.596 0.551 0.552 81600 0.552 down down correct
AFMD.US Affimed N.V 20230817 0 0.53 0.53 0.496 0.51 297600 0.51 down down correct
AFRM.US Affirm Holdings Inc 20230817 0 14.37 14.571 14.08 14.22 7397200 14.22 down down correct
AFYA.US Afya Limited 20230817 0 14.66 14.68 14.37 14.57 184000 14.57 down down correct
AGBA.US AGBA Acquisition Limited 20230817 0 0.816 0.85 0.807 0.824 330900 0.824 up up correct
AGBAW.US AGBA Acquisition Limited 20230817 0 0.0364 0.0364 0.023 0.0299 523880 0.0299 down down correct
AGEN.US Agenus Inc 20230817 0 1.26 1.34 1.23 1.32 5732500 1.32 up up correct
AGFY.US Agrify Corporation 20230817 0 2.39 2.4 2.13 2.19 35600 2.19 down up incorrect
AGIL.US AgileThought Inc 20230817 0 0.575 0.58 0.5 0.58 98400 0.58 up up correct
AGIO.US Agios Pharmaceuticals Inc 20230817 0 26.77 26.95 25.85 25.97 296800 25.97 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20230817 0 0.451 0.48 0.445 0.477 74900 0.477 up up correct
AGMH.US AGM Group Holdings Inc 20230817 0 1.68 1.68 1.68 1.68 2 1.68
AGNC.US AGNC Investment Corp 20230817 0 9.56 9.61 9.41 9.45 11611000 9.45 down up incorrect
AGNCM.US AGNC Investment Corp 20230817 0 22.8 22.8 22.45 22.725 22400 22.725 down down correct
AGNCN.US AGNC Investment Corp 20230817 0 25.46 25.67 25.4 25.67 47100 25.67 up up correct
AGNCO.US AGNC Investment Corp 20230817 0 23.35 23.35 23.21 23.34 10700 23.34 down up incorrect
AGNCP.US AGNC Investment Corp. 20230817 0 21.26 21.33 21.02 21.24 29800 21.24 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20230817 0 0.121 0.127 0.118 0.123 3448300 0.123 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230817 0 0.02 0.02 0.0131 0.0131 2849 0.0131 down down correct
AGRX.US Agile Therapeutics Inc 20230817 0 2.13 2.2 2.06 2.17 29200 2.17 up up correct
AGYS.US Agilysys Inc 20230817 0 70.84 70.84 69.28 69.35 69700 69.35 down down correct
AHCO.US AdaptHealth Corp 20230817 0 13.42 13.48 10.86 11.61 5344700 11.61 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20230817 0 0.854 0.854 0.83 0.83 2500 0.83 down up incorrect
AIHS.US Senmiao Technology Limited 20230817 0 0.512 0.512 0.441 0.459 6100 0.459 down down correct
AIP.US Arteris Inc. Common Stock 20230817 0 6.45 6.54 6.095 6.21 161700 6.21 down down correct
AIRG.US Airgain Inc 20230817 0 4.12 4.248 4.12 4.15 14700 4.15 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230817 0 7.94 8.046 7.51 7.58 24400 7.58 down down correct
AIRT.US Air T Inc 20230817 0 22.1 22.76 21.27 21.3 12400 21.3 down down correct
AIRTP.US Air T Inc 20230817 0 21.52 21.52 21.5 21.5 600 21.5 down down correct
AKAM.US Akamai Technologies Inc 20230817 0 101.73 102.03 99.75 100.21 2361100 100.21 down down correct
AKBA.US Akebia Therapeutics Inc 20230817 0 1.26 1.29 1.19 1.25 971400 1.25 down down correct
AKRO.US Akero Therapeutics Inc 20230817 0 46.37 46.93 45.02 45.24 429400 45.24 down down correct
AKTS.US Akoustis Technologies Inc 20230817 0 1.8 1.83 1.76 1.81 544800 1.81 up down incorrect
AKTX.US Akari Therapeutics Plc 20230817 0 3.1 3.8 2.957 3.1 209700 3.1
AKU.US Akumin Inc 20230817 0 0.148 0.159 0.139 0.15 2308400 0.15 up up correct
AKYA.US Akoya Biosciences Inc 20230817 0 5.26 5.43 5.1 5.21 138500 5.21 down down correct
ALCO.US Alico Inc 20230817 0 23.53 23.74 23.42 23.74 17800 23.74 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20230817 0 7.46 7.473 7.14 7.25 552100 7.25 down down correct
ALEC.US Alector Inc 20230817 0 7.16 7.28 7.02 7.05 218900 7.05 down down correct
ALGM.US Allegro MicroSystems Inc 20230817 0 38.1 38.1 37.29 37.39 955600 37.39 down up incorrect
ALGN.US Align Technology Inc 20230817 0 360.61 360.61 348.02 349.18 639900 349.18 down down correct
ALGS.US Aligos Therapeutics Inc 20230817 0 0.914 0.957 0.881 0.9 78900 0.9 down down correct
ALGT.US Allegiant Travel Company 20230817 0 97.49 97.7 94.63 94.82 200400 94.82 down up incorrect
ALHC.US Alignment Healthcare Inc 20230817 0 6.53 6.53 6.125 6.14 486200 6.14 down up incorrect
ALIM.US Alimera Sciences Inc 20230817 0 3.64 3.877 3.28 3.38 28300 3.38 down down correct
ALKS.US Alkermes plc 20230817 0 29.05 29.27 28.47 28.72 1607700 28.72 down down correct
ALKT.US Alkami Technology Inc 20230817 0 15.12 15.28 14.93 15.16 204400 15.16 up up correct
ALLK.US Allakos Inc 20230817 0 3.68 3.7 3.1 3.31 2684900 3.31 down down correct
ALLO.US Allogene Therapeutics Inc 20230817 0 4.03 4.06 3.96 4 2335500 4 down down correct
ALLT.US Allot Ltd 20230817 0 2.35 2.48 2.32 2.38 79600 2.38 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20230817 0 183.13 185.4 182.36 183.89 395700 183.89 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230817 0 10.68 10.68 10.68 10.68 0 10.68
ALOT.US AstroNova Inc 20230817 0 14.51 14.63 14.51 14.56 1300 14.56 up up correct
ALPN.US Alpine Immune Sciences Inc 20230817 0 13.24 13.7 12.9 12.92 115000 12.92 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230817 0 1.29 1.31 1.27 1.282 59600 1.282 down down correct
ALRM.US Alarm.com Holdings Inc 20230817 0 57.23 57.46 56.15 56.91 188600 56.91 down down correct
ALRN.US Aileron Therapeutics Inc 20230817 0 1.6 1.64 1.55 1.585 22500 1.585 down up incorrect
ALRS.US Alerus Financial Corporation 20230817 0 18.51 18.89 18.51 18.84 17645 18.84 up up correct
ALT.US Altimmune Inc 20230817 0 2.74 2.74 2.65 2.69 786900 2.69 down down correct
ALTO.US Alto Ingredients Inc 20230817 0 3.75 3.8 3.7 3.73 550200 3.73 down down correct
ALTR.US Altair Engineering Inc 20230817 0 62.23 62.23 60.77 60.84 221400 60.84 down down correct
ALTU.US Altitude Acquisition Corp 20230817 0 10.11 10.13 10.11 10.11 3500 10.11
ALTUU.US Altitude Acquisition Corp 20230817 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20230817 0 0.055 0.067 0.04 0.067 42600 0.067 up up correct
ALVR.US AlloVir Inc 20230817 0 2.6 2.631 2.42 2.47 728200 2.47 down down correct
ALXO.US ALX Oncology Holdings Inc 20230817 0 4.55 4.91 4.32 4.56 245600 4.56 up up correct
ALYA.US Alithya Group Inc 20230817 0 1.87 1.87 1.81 1.81 21400 1.81 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230817 0 0.287 0.29 0.276 0.28 240500 0.28 down down correct
AMAL.US Amalgamated Financial Corp 20230817 0 18.66 18.76 18.56 18.73 46600 18.73 up up correct
AMAO.US American Acquisition Opportunity Inc 20230817 0 10.7 10.75 10.7 10.75 5600 10.75 up up correct
AMAOU.US American Acquisition Opportunity Inc 20230817 0 10.7 10.7 10.7 10.7 0 10.7
AMAOW.US American Acquisition Opportunity Inc 20230817 0 0.0431 0.0431 0.0431 0.0431 680 0.0431
AMAT.US Applied Materials Inc 20230817 0 139.19 139.79 136.57 137.59 7065730 137.2922 down down correct
AMBA.US Ambarella Inc 20230817 0 69.99 69.99 68.31 68.61 350400 68.61 down down correct
AMCX.US AMC Networks Inc 20230817 0 11.86 12.13 11.73 12 239300 12 up up correct
AMD.US Advanced Micro Devices Inc 20230817 0 107.62 107.85 104.1 104.44 59064275 104.44 down down correct
AMED.US Amedisys Inc 20230817 0 92.75 92.82 92.24 92.5 467100 92.5 down down correct
AMEH.US Apollo Medical Holdings Inc 20230817 0 38.35 38.35 36.93 37.61 141800 37.61 down down correct
AMGN.US Amgen Inc 20230817 0 263.87 266.58 263.27 263.85 2256100 263.85 down down correct
AMKR.US Amkor Technology Inc 20230817 0 25.47 25.5 24.75 24.89 633100 24.89 down down correct
AMNB.US American National Bankshares Inc 20230817 0 40.32 40.86 39.91 40.03 30800 40.03 down down correct
AMOT.US Allied Motion Technologies Inc 20230817 0 32.72 33.46 32.52 33.01 66831 33.01 up up correct
AMPG.US AmpliTech Group Inc 20230817 0 2 2.04 1.89 1.89 48500 1.89 down down correct
AMPGW.US AmpliTech Group Inc 20230817 0 0.402 0.402 0.402 0.402 0 0.402
AMPH.US Amphastar Pharmaceuticals Inc 20230817 0 55.64 56.05 52.93 53.01 432200 53.01 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20230817 0 11.19 11.3 11.15 11.22 460300 11.22 up up correct
AMRK.US A 20230817 0 34.89 35.105 34.7 34.99 84100 34.99 up up correct
AMRN.US Amarin Corporation plc 20230817 0 1.12 1.12 1.03 1.04 2039800 1.04 down down correct
AMRS.US Amyris Inc 20230817 0 0.075 0.0788 0.06 0.064 48184336 0.064 down down correct
AMSC.US American Superconductor Corporation 20230817 0 8.62 8.85 8.37 8.62 2281000 8.62
AMSF.US AMERISAFE Inc 20230817 0 52.77 53.05 52.6 52.65 49700 52.65 down down correct
AMST.US Amesite Inc 20230817 0 3.36 3.36 3.11 3.15 14900 3.15 down down correct
AMSWA.US American Software Inc 20230817 0 11.08 11.12 10.91 11.09 170100 11.09 up up correct
AMTB.US Amerant Bancorp Inc 20230817 0 19.25 19.6 19.03 19.58 35400 19.58 up up correct
AMTI.US Applied Molecular Transport Inc 20230817 0 0.27 0.276 0.25 0.25 28600 0.25 down down correct
AMTX.US Aemetis Inc 20230817 0 5.91 6.05 5.63 5.67 533600 5.67 down down correct
AMWD.US American Woodmark Corporation 20230817 0 75.53 75.61 71.75 72.05 76000 72.05 down down correct
AMZN.US Amazon.com Inc 20230817 0 135.46 136.09 133.53 133.98 48354100 133.98 down up incorrect
ANAB.US AnaptysBio Inc 20230817 0 19.39 19.45 18.96 19.25 338800 19.25 down down correct
ANDE.US The Andersons Inc 20230817 0 49.83 51.11 49.53 50.23 369700 50.23 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20230817 0 2.9 3.31 2.69 2.94 21300 2.94 up up correct
ANGI.US Angi Inc 20230817 0 2.45 2.45 2.34 2.36 835900 2.36 down down correct
ANGO.US AngioDynamics Inc 20230817 0 8.57 8.81 8.48 8.58 458900 8.58 up up correct
ANIK.US Anika Therapeutics Inc 20230817 0 18.83 18.97 18.12 18.48 139300 18.48 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20230817 0 59.31 62.26 59.31 59.94 359228 59.94 up up correct
ANIX.US Anixa Biosciences Inc 20230817 0 3.6 3.65 3.51 3.54 29300 3.54 down down correct
ANNX.US Annexon Inc 20230817 0 2.77 3 2.73 2.97 261400 2.97 up down incorrect
ANSS.US ANSYS Inc 20230817 0 296.66 296.66 289.53 290.09 414200 290.09 down down correct
ANTE.US AirNet Technology Inc 20230817 0 1.14 1.2 1.14 1.15 2200 1.15 up up correct
ANY.US Sphere 3D Corp 20230817 0 1.83 1.88 1.585 1.63 192000 1.63 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230817 0 10.35 10.35 10.35 10.35 14100 10.35
ANZUU.US Anzu Special Acquisition Corp I 20230817 0 10.32 10.32 10.32 10.32 1 10.32
ANZUW.US Anzu Special Acquisition Corp I 20230817 0 0.046 0.046 0.046 0.046 100 0.046
AOSL.US Alpha and Omega Semiconductor Limited 20230817 0 31.67 31.75 30.53 30.57 168200 30.57 down down correct
AOUT.US American Outdoor Brands Inc 20230817 0 9.48 9.49 9.213 9.45 30700 9.45 down down correct
APA.US APA Corporation 20230817 0 44.55 44.67 43.88 44.05 3345200 44.05 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20230817 0 10.93 10.93 10.93 10.93 0 10.93
APACW.US StoneBridge Acquisition Corporation Warrant 20230817 0 0.025 0.025 0.025 0.025 100 0.025
APDN.US Applied DNA Sciences Inc 20230817 0 1.51 1.51 1.46 1.49 22100 1.49 down down correct
APEI.US American Public Education Inc 20230817 0 5.32 5.56 5.21 5.49 60500 5.49 up up correct
API.US Agora Inc 20230817 0 2.8 2.99 2.8 2.93 323270 2.93 up up correct
APLS.US Apellis Pharmaceuticals Inc 20230817 0 30.9 31.806 30.12 30.9 1999200 30.9
APLT.US Applied Therapeutics Inc 20230817 0 1.24 1.43 1.199 1.4 242300 1.4 up down incorrect
APM.US Aptorum Group Limited 20230817 0 1.79 1.9 1.79 1.839 3600 1.839 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230817 0 10.32 10.32 10.32 10.32 0 10.32
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230817 0 10.31 10.31 10.31 10.31 0 10.31
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230817 0 0.001 0.001 0.0009 0.001 7203 0.001
APOG.US Apogee Enterprises Inc 20230817 0 50.14 50.46 48.99 49.33 214500 49.33 down up incorrect
APP.US AppLovin Corporation 20230817 0 38.62 38.87 37.44 37.82 2300700 37.82 down up incorrect
APPF.US AppFolio Inc 20230817 0 167.55 170.24 165.47 166.99 130700 166.99 down down correct
APPH.US AppHarvest Inc 20230817 0 0.0655 0.081 0.0611 0.0715 498608 0.0715 up up correct
APPN.US Appian Corporation 20230817 0 45.76 46.13 44.56 44.97 238900 44.97 down down correct
APPS.US Digital Turbine Inc 20230817 0 8.97 9.35 8.97 9.15 1811200 9.15 up up correct
APRE.US Aprea Therapeutics Inc 20230817 0 3.65 3.82 3.42 3.6 20900 3.6 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230817 0 10.5 10.5 10.5 10.5 3360 10.5
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230817 0 0.0877 0.1089 0.06 0.06 2443 0.06 down down correct
APTO.US Aptose Biosciences Inc 20230817 0 4.87 5.02 4.57 4.6 68700 4.6 down down correct
APTX.US Aptinyx Inc 20230817 0 0.07 0.0711 0.0622 0.07 80975 0.07
APVO.US Aptevo Therapeutics Inc 20230817 0 0.414 0.424 0.4 0.419 143800 0.419 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230817 0 1.71 1.71 1.7 1.7 500 1.7 down down correct
APYX.US Apyx Medical Corporation 20230817 0 4.57 4.57 4.241 4.5 158300 4.5 down down correct
AQB.US AquaBounty Technologies Inc 20230817 0 0.26 0.27 0.242 0.244 634700 0.244 down up incorrect
AQMS.US Aqua Metals Inc 20230817 0 1.12 1.14 1.06 1.07 511900 1.07 down down correct
AQST.US Aquestive Therapeutics Inc 20230817 0 1.79 1.86 1.73 1.74 221900 1.74 down down correct
ARAV.US Aravive Inc 20230817 0 0.194 0.213 0.193 0.206 4007000 0.206 up up correct
ARAY.US Accuray Incorporated 20230817 0 2.9 2.92 2.84 2.87 627400 2.87 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230817 0 2.78 2.8 2.69 2.77 66100 2.77 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230817 0 0.285 0.285 0.2612 0.2612 7379 0.2612 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20230817 0 1.19 1.25 1.068 1.08 306000 1.08 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230817 0 7.11 7.17 6.9 6.9 7500 6.9 down down correct
ARCB.US ArcBest Corporation 20230817 0 104.22 104.82 101.47 102.22 405900 102.22 down down correct
ARCC.US Ares Capital Corporation 20230817 0 19.36 19.38 19.1 19.16 2249300 19.16 down down correct
ARCE.US Arco Platform Limited 20230817 0 13.6 13.67 13.59 13.62 935800 13.62 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230817 0 28.72 28.88 27.69 28.02 477200 28.02 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20230817 0 0.14 0.18 0.14 0.175 786462 0.175 up up correct
ARDX.US Ardelyx Inc 20230817 0 3.75 3.76 3.495 3.51 5111300 3.51 down up incorrect
AREC.US American Resources Corporation 20230817 0 1.51 1.52 1.35 1.36 210700 1.36 down down correct
ARGO.US PA 20230817 0 22.89 22.89 22.21 22.42 7690 22.42 down down correct
ARGX.US argenx SE 20230817 0 503.79 503.79 492.76 493.09 160390 493.09 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20230817 0 10.405 10.75 10.05 10.07 7293400 10.07 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230817 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20230817 0 8.36 8.395 8.14 8.14 159900 8.14 down down correct
ARKOW.US Arko Corp 20230817 0 1.39 1.39 1.39 1.39 100 1.39
ARKR.US Ark Restaurants Corp 20230817 0 17.2 17.25 16.1 16.4 22000 16.4 down up incorrect
ARLP.US Alliance Resource Partners L.P 20230817 0 20.2 20.34 20.04 20.07 363800 20.07 down down correct
AROW.US Arrow Financial Corporation 20230817 0 18.25 18.47 18.14 18.25 44000 18.25
ARQQ.US Arqit Quantum Inc 20230817 0 0.96 1.02 0.96 0.966 646900 0.966 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20230817 0 0.37 0.37 0.37 0.37 25 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230817 0 8.2 8.29 7.98 8.12 716500 8.12 down down correct
ARRW.US Arrowroot Acquisition Corp 20230817 0 10.55 10.56 10.44 10.44 74700 10.44 down down correct
ARRWU.US Arrowroot Acquisition Corp 20230817 0 10.65 10.65 10.65 10.65 0 10.65
ARRWW.US Arrowroot Acquisition Corp 20230817 0 0.22 0.22 0.19 0.19 200 0.19 down down correct
ARRY.US Array Technologies Inc 20230817 0 20.75 21.38 20.41 20.41 3113200 20.41 down down correct
ARTEU.US Artemis Strategic Investment Corp 20230817 0 10.68 10.68 10.68 10.68 0 10.68
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230817 0 0.06 0.064 0.042 0.042 38400 0.042 down down correct
ARTL.US Artelo Biosciences Inc 20230817 0 1.97 2 1.91 1.98 4300 1.98 up down incorrect
ARTNA.US Artesian Resources Corporation 20230817 0 46.85 47.83 46.85 47.4 40800 47.4 up up correct
ARTW.US Art's 20230817 0 2.63 2.68 2.63 2.65 12700 2.65 up up correct
ARVL.US Arrival 20230817 0 1.73 1.75 1.68 1.72 218200 1.72 down down correct
ARVN.US Arvinas Inc 20230817 0 24.35 25.88 24.18 25.67 401600 25.67 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230817 0 28.95 29.18 28.7 29.02 532800 29.02 up down incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20230817 0 10.69 10.69 10.69 10.69 200 10.69
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230817 0 20.58 20.58 20.58 20.58 0 20.58
ASLE.US AerSale Corporation 20230817 0 11.51 11.935 11.42 11.85 533600 11.85 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20230817 0 2.07 2.15 2.07 2.15 7300 2.15 up up correct
ASMB.US Assembly Biosciences Inc 20230817 0 0.94 0.9598 0.921 0.921 77001 0.921 down down correct
ASML.US ASML Holding N.V 20230817 0 655.74 655.77 642.88 644.34 797100 644.34 down down correct
ASO.US Academy Sports and Outdoors Inc 20230817 0 57.1 57.63 55.91 55.97 740582 55.97 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230817 0 10.943 10.95 10.91 10.91 2400 10.91 down down correct
ASPAU.US Abri SPAC I Inc Unit 20230817 0 10.75 10.75 10.75 10.75 0 10.75
ASPAW.US ABRI SPAC I INC. Warrant 20230817 0 0.0349 0.0359 0.0349 0.0359 1166 0.0359 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20230817 0 4.09 4.5 4.04 4.49 58200 4.49 up up correct
ASPU.US Aspen Group Inc 20230817 0 0.145 0.145 0.145 0.145 4587 0.145
ASRT.US Assertio Holdings Inc 20230817 0 3.23 3.27 3.11 3.13 1661400 3.13 down down correct
ASRV.US AmeriServ Financial Inc 20230817 0 3.18 3.2 3.05 3.2 5100 3.2 up up correct
ASTC.US Astrotech Corporation 20230817 0 10.51 10.52 9.3 9.82 16700 9.82 down down correct
ASTE.US Astec Industries Inc 20230817 0 52.45 52.77 52.1 52.35 107400 52.35 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230817 0 7.52 7.575 7.39 7.45 937600 7.398 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230817 0 1.3 1.3646 1.29 1.3331 8735 1.3331 up up correct
ASTR.US Astra Space Inc 20230817 0 0.282 0.29 0.243 0.258 2872100 0.258 down down correct
ASTS.US AST SpaceMobile Inc 20230817 0 3.7 4.06 3.68 3.9 2911400 3.9 up up correct
ASTSW.US AST SpaceMobile Inc 20230817 0 1.075 1.19 1.075 1.14 9169 1.14 up up correct
ASUR.US Asure Software Inc 20230817 0 12 12.18 11.47 11.76 1725524 11.76 down down correct
ASYS.US Amtech Systems Inc 20230817 0 8.52 8.72 8.5 8.65 56900 8.65 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230817 0 1.69 1.69 1.59 1.59 361700 1.59 down down correct
ATCOL.US Atlas Corp 20230817 0 23.4 23.4 23.21 23.21 400 23.21 down down correct
ATEC.US Alphatec Holdings Inc 20230817 0 14.41 14.5 13.79 13.81 1216100 13.81 down down correct
ATER.US Aterian Inc 20230817 0 0.37 0.38 0.36 0.377 549300 0.377 up up correct
ATEX.US Anterix Inc 20230817 0 33.56 33.79 33.02 33.26 180500 33.26 down down correct
ATHA.US Athira Pharma Inc 20230817 0 2.67 2.689 2.611 2.62 197800 2.62 down down correct
ATHE.US Alterity Therapeutics Limited 20230817 0 2.83 2.9 2.71 2.72 4200 2.72 down down correct
ATHX.US Athersys Inc 20230817 0 0.43 0.43 0.38 0.39 692900 0.39 down down correct
ATIF.US ATIF Holdings Limited 20230817 0 1.5 1.5 1.5 1.5 400 1.5
ATLC.US Atlanticus Holdings Corporation 20230817 0 33.49 33.72 32.39 33.72 24100 33.72 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230817 0 21.996 22.136 20.62 21.55 13700 21.55 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20230817 0 21.47 21.47 21.15 21.466 3900 21.466 down down correct
ATLO.US Ames National Corporation 20230817 0 18.33 18.35 18.2 18.24 11200 18.24 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20230817 0 0.0688 0.0688 0.0688 0.0688 0 0.0688
ATNF.US 180 Life Sciences Corp 20230817 0 0.669 0.669 0.61 0.658 114500 0.658 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230817 0 0.0091 0.02 0.0086 0.0103 339215 0.0103 up up correct
ATNI.US ATN International Inc 20230817 0 37.08 37.49 36.91 37.12 31400 37.12 up up correct
ATOM.US Atomera Incorporated 20230817 0 6.52 6.64 6.34 6.35 131300 6.35 down up incorrect
ATOS.US Atossa Therapeutics Inc 20230817 0 0.88 0.93 0.88 0.88 350100 0.88
ATRA.US Atara Biotherapeutics Inc 20230817 0 1.68 1.7 1.52 1.6 1904600 1.6 down down correct
ATRC.US AtriCure Inc 20230817 0 49.69 50.23 47.81 47.96 464400 47.96 down down correct
ATRI.US Atrion Corporation 20230817 0 482.61 491.88 482.61 487.41 1900 487.41 up down incorrect
ATRO.US Astronics Corporation 20230817 0 16.87 17.16 16.79 16.81 88700 16.81 down down correct
ATSG.US Air Transport Services Group Inc 20230817 0 21.59 21.86 21.25 21.35 600000 21.35 down down correct
ATVI.US Activision Blizzard Inc 20230817 0 91 91.02 90.4 90.43 9073900 90.43 down down correct
ATXI.US Avenue Therapeutics Inc 20230817 0 0.95 1.03 0.9 0.929 46200 0.929 down up incorrect
ATXS.US Astria Therapeutics Inc 20230817 0 8.11 8.23 7.7 7.97 81400 7.97 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230817 0 30.89 31.05 30.24 30.44 307900 30.44 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20230817 0 20.61 20.95 20.55 20.95 9040 20.95 up up correct
AUBN.US Auburn National Bancorporation Inc 20230817 0 22.5 22.5 22.17 22.17 800 22.17 down down correct
AUDC.US AudioCodes Ltd 20230817 0 10.67 10.84 10.66 10.7 43774 10.7 up up correct
AUGX.US Augmedix Inc. Common Stock 20230817 0 5.23 5.33 4.92 4.92 195100 4.92 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20230817 0 8.77 9.19 8.77 8.84 5500 8.84 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230817 0 9.79 9.84 9.425 9.49 1398900 9.49 down down correct
AUR.US Aurora Innovation Inc 20230817 0 3.47 3.47 3.15 3.16 7395800 3.16 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20230817 0 10.03 10.238 9.82 10 49800 10 down up incorrect
AURC.US Aurora Acquisition Corp 20230817 0 29.9 30.37 26 26.77 121600 26.77 down down correct
AURCU.US Aurora Acquisition Corp 20230817 0 29.24 29.24 27.12 27.12 300 27.12 down down correct
AURCW.US Aurora Acquisition Corp 20230817 0 0.28 0.3 0.2654 0.275 21248 0.275 down up incorrect
AUROW.US Aurora Innovation Inc 20230817 0 0.5201 0.55 0.44 0.4635 45224 0.4635 down down correct
AUTL.US Autolus Therapeutics plc 20230817 0 2.72 3.01 2.72 2.94 656500 2.94 up up correct
AUUD.US Auddia Inc 20230817 0 0.361 0.387 0.36 0.367 81900 0.367 up down incorrect
AUUDW.US Auddia Inc 20230817 0 0.0495 0.0495 0.039 0.0405 3115 0.0405 down down correct
AUVI.US Applied UV Inc 20230817 0 0.725 0.735 0.707 0.732 105600 0.732 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230817 0 4 4 3.647 3.85 8700 3.85 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20230817 0 1.72 1.748 1.63 1.65 90200 1.65 down down correct
AVAV.US AeroVironment Inc 20230817 0 93.79 94.94 92.22 92.49 102400 92.49 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230817 0 13.11 13.38 12.44 12.92 802400 12.92 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20230817 0 10.15 10.21 9.94 10.01 1979200 10.01 down up incorrect
AVGO.US Broadcom Inc 20230817 0 836.51 839.42 827.01 827.1 1922800 827.1 down up incorrect
AVGR.US Avinger Inc 20230817 0 0.57 0.578 0.54 0.55 47600 0.55 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230817 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20230817 0 26.64 26.7 26.59 26.62 667300 26.62 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230817 0 3.36 3.46 3.34 3.4 219240 3.4 up up correct
AVNW.US Aviat Networks Inc 20230817 0 29.15 29.59 28.95 28.99 43500 28.99 down down correct
AVO.US Mission Produce Inc 20230817 0 10.72 10.89 10.54 10.54 68285 10.54 down down correct
AVPT.US Avepoint Inc 20230817 0 6.54 6.635 6.52 6.53 1092500 6.53 down down correct
AVPTW.US AVPTW 20230817 0 1 1 0.9995 1 1652 1
AVRO.US AVROBIO Inc 20230817 0 1.51 1.56 1.48 1.5 390300 1.5 down down correct
AVT.US Avnet Inc 20230817 0 48.35 49.94 47.74 48.58 1960100 48.58 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230817 0 15.07 15.405 14.79 14.88 91600 14.88 down down correct
AVTX.US Avalo Therapeutics Inc 20230817 0 0.124 0.15 0.111 0.147 21461100 0.147 up up correct
AVXL.US Anavex Life Sciences Corp 20230817 0 8.6 8.75 8.1 8.12 961700 8.12 down down correct
AWH.US Aspira Women's Health Inc 20230817 0 2.86 2.9599 2.6793 2.825 32337 2.825 down down correct
AWRE.US Aware Inc 20230817 0 1.54 1.54 1.48 1.49 18100 1.49 down down correct
AXDX.US Accelerate Diagnostics Inc 20230817 0 7.05 7.24 6.51 6.64 26100 6.64 down down correct
AXGN.US AxoGen Inc 20230817 0 5.67 6.05 5.45 5.93 440000 5.93 up up correct
AXLA.US Axcella Health Inc 20230817 0 0.165 0.166 0.15 0.166 89800 0.166 up up correct
AXNX.US Axonics Inc 20230817 0 61.21 61.23 59.43 60 823600 60 down down correct
AXON.US Axon Enterprise Inc 20230817 0 200.42 200.42 195 195.39 540500 195.39 down down correct
AXSM.US Axsome Therapeutics Inc 20230817 0 70.99 71.28 68.94 69.25 593700 69.25 down down correct
AXTI.US AXT Inc 20230817 0 2.43 2.43 2.37 2.38 87900 2.38 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20230817 0 22.17 22.21 21.75 21.76 328300 21.76 down down correct
AYRO.US Ayro Inc 20230817 0 0.639 0.6499 0.6 0.6255 137256 0.6255 down down correct
AYTU.US Aytu Biopharma Inc 20230817 0 1.82 1.84 1.74 1.75 24200 1.75 down down correct
AZN.US AstraZeneca PLC 20230817 0 69.24 69.77 69.12 69.12 6432300 69.12 down down correct
AZPN.US Aspen Technology Inc 20230817 0 194.19 196.45 190.54 190.55 257200 190.55 down down correct
AZYO.US Aziyo Biologics Inc 20230817 0 1.41 1.56 1.4 1.49 4500 1.49 up down incorrect
BAC.US PQ 20230817 0 17.75 17.7599 17.47 17.53 88169 17.53 down down correct
BAND.US Bandwidth Inc 20230817 0 13.08 13.46 12.92 13.37 230800 13.37 up up correct
BANF.US BancFirst Corporation 20230817 0 96.61 97.52 96.48 97.12 49200 97.12 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230817 0 27.17 27.17 27.17 27.17 100 27.17
BANR.US Banner Corporation 20230817 0 44.87 44.98 44.28 44.61 170200 44.61 down down correct
BANX.US StoneCastle Financial Corp 20230817 0 16.62 16.7 16.62 16.69 2500 16.69 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20230817 0 7 7.162 6.3 6.35 91100 6.35 down up incorrect
BASE.US Couchbase Inc. Common Stock 20230817 0 15.13 15.14 14.61 14.75 182900 14.75 down down correct
BATRA.US The Liberty Braves Group 20230817 0 44.89 44.89 42.06 42.28 131100 42.28 down down correct
BATRK.US The Liberty Braves Group 20230817 0 37.84 38.065 36.59 36.85 360100 36.85 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230817 0 8.03 8.06 7.81 7.83 70700 7.83 down down correct
BBGI.US Beasley Broadcast Group Inc 20230817 0 1.23 1.24 1.19 1.2 33100 1.2 down down correct
BBI.US Brickell Biotech Inc 20230817 0 0.6253 0.66 0.6111 0.6347 24026 0.6347 up down incorrect
BBIG.US Vinco Ventures Inc 20230817 0 0.18 0.2 0.11 0.15 69000 0.15 down up incorrect
BBIO.US BridgeBio Pharma Inc 20230817 0 29.5 29.92 28.05 28.41 2719500 28.41 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230817 0 0.822 1.33 0.81 0.98 9558300 0.98 up up correct
BBLGW.US Bone Biologics Corp Warrants 20230817 0 1.9 2.2 1.9 2.2 400 2.2 up up correct
BBSI.US Barrett Business Services Inc 20230817 0 94.53 94.64 93.51 94.24 26200 94.24 down down correct
BCAB.US BioAtla Inc 20230817 0 2.52 2.54 2.42 2.51 193000 2.51 down down correct
BCBP.US BCB Bancorp Inc 20230817 0 11.5 11.78 11.41 11.65 74600 11.65 up up correct
BCDA.US BioCardia Inc 20230817 0 0.85 0.88 0.85 0.85 86100 0.85
BCDAW.US BioCardia Inc 20230817 0 0.66 0.764 0.455 0.475 8950 0.475 down up incorrect
BCEL.US Atreca Inc 20230817 0 0.39 0.43 0.39 0.401 193800 0.401 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230817 0 1.52 1.58 1.42 1.49 213377 1.49 down down correct
BCML.US BayCom Corp 20230817 0 19.01 19.18 18.85 19.17 25400 19.17 up up correct
BCOV.US Brightcove Inc 20230817 0 3.87 3.87 3.79 3.82 172700 3.82 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230817 0 7.26 7.63 7.25 7.25 4100 7.25 down down correct
BCPC.US Balchem Corporation 20230817 0 137 137.51 136.57 136.67 71300 136.67 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230817 0 6.91 7.02 6.73 7 2506800 7 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230817 0 10.71 10.71 10.71 10.71 5 10.71
BCTX.US BriaCell Therapeutics Corp 20230817 0 7.07 7.28 6.9 7.02 220163 7.02 down down correct
BCTXW.US BriaCell Therapeutics Corp 20230817 0 2.64 3.16 2.6 3.11 32094 3.11 up up correct
BCYC.US Bicycle Therapeutics plc 20230817 0 22.11 22.11 21.35 21.42 120800 21.42 down down correct
BDSX.US Biodesix Inc 20230817 0 1.36 1.5 1.36 1.44 23900 1.44 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20230817 0 3.1 3.24 3.04 3.08 546042 3.08 down down correct
BEAM.US Beam Therapeutics Inc 20230817 0 23.21 23.74 22.845 23.49 1104900 23.49 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230817 0 2.26 2.39 2.15 2.17 39700 2.17 down down correct
BEATW.US Heartbeam Inc. Warrant 20230817 0 0.48 0.49 0.48 0.49 63 0.49 up up correct
BECN.US Beacon Roofing Supply Inc 20230817 0 81.55 81.78 77.24 77.46 769000 77.46 down down correct
BEEM.US Beam Global 20230817 0 8.66 8.739 7.98 8.24 386800 8.24 down down correct
BELFA.US Bel Fuse Inc 20230817 0 47.76 48.78 47.17 47.17 2400 47.17 down down correct
BELFB.US Bel Fuse Inc 20230817 0 49.03 49.36 47.82 48.09 86200 48.09 down down correct
BFC.US Bank First Corporation 20230817 0 80 80.38 79.75 80.09 10700 80.09 up up correct
BFI.US BurgerFi International Inc 20230817 0 1.49 1.6 1.49 1.5 27900 1.5 up up correct
BFIIW.US BurgerFi International LLC 20230817 0 0.15 0.155 0.15 0.15 8800 0.15
BFIN.US BankFinancial Corporation 20230817 0 8.68 8.68 8.61 8.62 6900 8.62 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230817 0 9.455 9.455 9.35 9.35 2800 9.35 down down correct
BFRIW.US Biofrontera Inc. Warrants 20230817 0 0.0425 0.0425 0.0425 0.0425 200 0.0425
BFST.US Business First Bancshares Inc 20230817 0 20.34 20.46 20.06 20.11 41700 20.11 down down correct
BGCP.US BGC Partners Inc 20230817 0 4.96 5.02 4.87 5.01 1640600 5 up up correct
BGFDX.US BGFDX 20230817 0 21.59 21.59 21.59 21.59 0 21.59
BGFLX.US BGFLX 20230817 0 21.56 21.56 21.56 21.56 0 21.56
BGFTX.US BGFTX 20230817 0 21.52 21.52 21.52 21.52 0 21.52
BGFV.US Big 5 Sporting Goods Corporation 20230817 0 8.68 8.83 8.64 8.7 72500 8.7 up up correct
BGFVX.US BGFVX 20230817 0 22.47 22.47 22.47 22.47 0 22.47
BGNE.US BeiGene Ltd 20230817 0 193.73 196.35 190.67 192.28 240100 192.28 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20230817 0 10.45 10.45 10.45 10.45 0 10.45
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230817 0 1.27 1.3 1.22 1.261 30700 1.261 down down correct
BHF.US Brighthouse Financial Inc 20230817 0 47.85 48.27 47.21 47.32 261600 47.32 down down correct
BHFAL.US Brighthouse Financial Inc 20230817 0 22.93 23.21 22.45 22.74 8500 22.74 down down correct
BHFAM.US Brighthouse Financial Inc 20230817 0 14.64 14.67 14.183 14.42 43800 14.42 down down correct
BHFAN.US Brighthouse Financial Inc 20230817 0 16.82 16.82 16.01 16.2 97200 16.2 down up incorrect
BHFAO.US Brighthouse Financial Inc 20230817 0 23.31 23.31 22.485 22.6 53300 22.6 down up incorrect
BHFAP.US Brighthouse Financial Inc 20230817 0 21.61 21.77 21.2 21.525 42200 21.525 down down correct
BIDU.US Baidu Inc 20230817 0 132.12 132.21 129.7 129.87 2016900 129.87 down down correct
BIGC.US BigCommerce Holdings Inc 20230817 0 10.83 10.88 10.56 10.63 1053300 10.63 down down correct
BIIB.US Biogen Inc 20230817 0 265.26 265.79 260.94 261.5 741800 261.5 down up incorrect
BILI.US Bilibili Inc 20230817 0 15.92 16.21 15.3 15.35 11882600 15.35 down down correct
BIMI.US BIMI International Medical Inc 20230817 0 2.88 3.07 2.78 2.88 124700 2.88
BIOC.US Biocept Inc 20230817 0 0.94 0.95 0.91 0.91 75400 0.91 down down correct
BIOL.US BIOLASE Inc 20230817 0 5.91 6 5.4 5.44 126700 5.44 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20230817 0 11.22 11.22 10.91 11.06 32400 11.06 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20230817 0 1.35 1.36 1.3 1.31 862800 1.31 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230817 0 1.35 1.38 1.3 1.33 11290200 1.33 down down correct
BIVI.US BioVie Inc 20230817 0 3.76 3.82 3.45 3.57 286200 3.57 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230817 0 7.72 7.79 7.51 7.54 16500 7.54 down down correct
BJRI.US BJ's Restaurants Inc 20230817 0 32.33 32.6 30.54 30.91 373300 30.91 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230817 0 3.5 3.56 3.47 3.5 140900 3.5
BKNG.US Booking Holdings Inc 20230817 0 3203.2 3207.54 3107.9399 3112.0601 294800 3112.0601 down down correct
BKR.US Baker Hughes Company 20230817 0 35.51 35.62 34.85 34.87 5196700 34.87 down down correct
BKSC.US Bank of South Carolina Corporation 20230817 0 14.01 14.19 13.9 13.91 10600 13.91 down down correct
BKYI.US BIO 20230817 0 0.59 0.63 0.54 0.63 13700 0.63 up up correct
BL.US BlackLine Inc 20230817 0 51.3 51.3 50.275 50.69 662300 50.69 down down correct
BLBD.US Blue Bird Corporation 20230817 0 20.5 21.01 20.42 20.49 182300 20.49 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20230817 0 2.982 3.22 2.9 3.18 14200 3.18 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230817 0 0.46 0.4704 0.45 0.45 7904 0.45 down down correct
BLDE.US Blade Air Mobility Inc 20230817 0 3.56 3.58 3.44 3.46 740800 3.46 down down correct
BLDEW.US Blade Air Mobility Inc 20230817 0 0.48 0.48 0.48 0.48 2233 0.48
BLDP.US Ballard Power Systems Inc 20230817 0 4.33 4.35 4.17 4.2 1598100 4.2 down down correct
BLEUU.US bleuacacia ltd Unit 20230817 0 10.36 10.36 10.36 10.36 0 10.36
BLFS.US BioLife Solutions Inc 20230817 0 11.66 11.7 11.45 11.54 313700 11.54 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230817 0 9.44 9.47 9.3 9.36 43600 9.36 down down correct
BLIN.US Bridgeline Digital Inc 20230817 0 0.97 0.98 0.9 0.9 117600 0.9 down down correct
BLKB.US Blackbaud Inc 20230817 0 74.29 74.29 71.57 71.95 168700 71.95 down down correct
BLMN.US Bloomin' Brands Inc 20230817 0 26.72 26.72 25.62 25.62 1776900 25.62 down down correct
BLNK.US Blink Charging Co 20230817 0 5.32 5.37 4.75 4.83 3881900 4.83 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230817 0 0.39 0.396 0.37 0.396 222900 0.396 up up correct
BLRX.US BioLineRx Ltd 20230817 0 1.46 1.49 1.3 1.37 358900 1.37 down down correct
BLUE.US bluebird bio Inc 20230817 0 3.63 3.71 3.45 3.46 3761400 3.46 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230817 0 4.36 4.38 4.22 4.35 96100 4.35 down down correct
BMAC.US UN 20230817 0 10.73 10.73 10.73 10.73 0 10.73
BMBL.US Bumble Inc 20230817 0 16.45 16.645 16.165 16.6 1912600 16.6 up up correct
BMEA.US Biomea Fusion Inc 20230817 0 16.92 17.24 16.07 16.915 340500 16.915 down down correct
BMRA.US Biomerica Inc 20230817 0 1.1 1.17 1.08 1.17 49700 1.17 up up correct
BMRC.US Bank of Marin Bancorp 20230817 0 20.39 20.57 20.04 20.32 63800 20.32 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230817 0 90 90.78 89.32 89.4 704500 89.4 down down correct
BNGO.US Bionano Genomics Inc 20230817 0 3.11 3.13 3.01 3.04 821400 3.04 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230817 0 0.0036 0.0036 0.0036 0.0036 63789 0.0036
BNIX.US Bannix Acquisition Corp. Common Stock 20230817 0 10.6 10.6 10.6 10.6 26 10.6
BNIXR.US Bannix Acquisition Corp. Right 20230817 0 0.2133 0.2133 0.2133 0.2133 1 0.2133
BNIXW.US Bannix Acquisition Corp. Warrant 20230817 0 0.0375 0.0375 0.025 0.0309 6110 0.0309 down down correct
BNR.US Burning Rock Biotech Limited 20230817 0 1.432 1.49 1.4 1.42 17600 1.42 down up incorrect
BNSO.US Bonso Electronics International Inc 20230817 0 2.4 2.49 2.05 2.4699 8626 2.4699 up up correct
BNTC.US Benitec Biopharma Inc 20230817 0 2.66 2.8 2.52 2.78 86700 2.78 up up correct
BNTX.US BioNTech SE 20230817 0 107.82 113.435 107.82 113.22 939400 113.22 up up correct
BOKF.US BOK Financial Corporation 20230817 0 83.29 83.97 82.55 82.89 153600 82.89 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230817 0 1.13 1.18 1.125 1.14 107209 1.14 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20230817 0 0.6 0.6 0.55 0.569 29900 0.569 down down correct
BOOM.US DMC Global Inc 20230817 0 23.09 23.2 22.68 22.76 96500 22.76 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230817 0 3.56 3.56 3.4 3.47 27800 3.47 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20230817 0 10.96 11 10.82 10.82 1600 10.82 down down correct
BOXL.US Boxlight Corporation 20230817 0 2.11 2.12 1.91 1.94 45800 1.94 down up incorrect
BPMC.US Blueprint Medicines Corporation 20230817 0 50.17 50.17 48.51 48.56 397300 48.56 down down correct
BPOP.US Popular Inc 20230817 0 66.73 67.35 66.15 66.5 340200 66.5 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230817 0 25.04 25.05 24.92 24.92 4400 24.92 down down correct
BPRN.US The Bank of Princeton 20230817 0 29.02 29.8 28.9 29.42 18100 29.42 up up correct
BPTH.US Bio 20230817 0 0.4 0.41 0.38 0.4 179400 0.4
BPTS.US Biophytis SA 20230817 0 1.45 1.51 1.43 1.47 59400 1.47 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230817 0 15.25 15.33 14.87 14.87 12800 14.87 down down correct
BPYPN.US Brookfield Property Partners L.P 20230817 0 12.6 12.69 12.25 12.69 11700 12.69 up up correct
BPYPO.US Brookfield Property Partners L.P 20230817 0 13.84 13.975 13.55 13.55 15000 13.55 down down correct
BPYPP.US Brookfield Property Partners L.P 20230817 0 14.21 14.52 14 14.082 16800 14.082 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230817 0 5.59 5.698 5.4 5.554 42600 5.554 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20230817 0 11.56 12.24 11.56 11.87 122600 11.87 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20230817 0 0.16 0.1717 0.15 0.165 137178 0.165 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20230817 0 0.282 0.3 0.26 0.2994 32643 0.2994 up up correct
BRID.US Bridgford Foods Corporation 20230817 0 11.52 11.73 11.52 11.7 2200 11.7 up up correct
BRKL.US Brookline Bancorp Inc 20230817 0 9.73 9.88 9.69 9.77 376700 9.77 up up correct
BRKR.US Bruker Corporation 20230817 0 65.69 66.33 62.57 62.71 1259600 62.71 down down correct
BRLIR.US Brilliant Acquisition Corporation 20230817 0 0.2149 0.22 0.2149 0.22 0 0.22 up up correct
BRLIU.US Brilliant Acquisition Corporation 20230817 0 12.04 12.04 12.04 12.04 0 12.04
BRLIW.US Brilliant Acquisition Corporation 20230817 0 0.0626 0.0674 0.05 0.05 4099 0.05 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230817 0 3.6 3.64 3.41 3.53 182200 3.53 down down correct
BROG.US Brooge Energy Limited 20230817 0 4.61 4.61 4.61 4.61 200 4.61
BRP.US BRP Group Inc 20230817 0 25.75 26 25.1 25.52 1162300 25.52 down down correct
BRQS.US Borqs Technologies Inc 20230817 0 0.165 0.17 0.157 0.163 410800 0.163 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20230817 0 2.49 2.55 2.4 2.44 32300 2.44 down down correct
BRY.US Berry Corporation 20230817 0 8.41 8.58 8.35 8.41 764400 8.41
BRZE.US Braze Inc. Class A Common Stock 20230817 0 40.94 41.36 39.68 39.7 542700 39.7 down up incorrect
BSBK.US Bogota Financial Corp 20230817 0 8.29 8.404 8.18 8.18 3900 8.18 down down correct
BSET.US Bassett Furniture Industries Incorporated 20230817 0 15.94 15.94 15.33 15.33 15000 15.33 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230817 0 0.84 1.32 0.829 0.93 1992700 0.93 up up correct
BSGM.US BioSig Technologies Inc 20230817 0 0.6 0.638 0.582 0.618 268100 0.618 up up correct
BSQR.US BSQUARE Corporation 20230817 0 1.2 1.22 1.17 1.17 9100 1.17 down down correct
BSRR.US Sierra Bancorp 20230817 0 20.54 20.54 20.29 20.5 17600 20.5 down down correct
BSVN.US Bank7 Corp 20230817 0 25.91 26.05 25.5 25.63 12900 25.63 down down correct
BSY.US Bentley Systems Incorporated 20230817 0 46.76 46.82 45.41 45.44 971700 45.44 down down correct
BTAI.US BioXcel Therapeutics Inc 20230817 0 4.15 4.57 4.06 4.38 1581300 4.38 up up correct
BTB.US Bit Brother Limited 20230817 0 0.588 0.6 0.556 0.561 134700 0.561 down down correct
BTBD.US BT Brands Inc. Common Stock 20230817 0 2.43 2.43 2.43 2.43 224 2.43
BTBT.US Bit Digital Inc 20230817 0 3.06 3.075 2.68 2.69 4997800 2.69 down down correct
BTCS.US BTCS Inc. Common Stock 20230817 0 1.09 1.09 1.01 1.02 47100 1.02 down down correct
BTCY.US Biotricity Inc. Common Stock 20230817 0 2.25 2.34 2.2 2.225 20400 2.225 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230817 0 0.658 0.662 0.621 0.646 152500 0.646 down up incorrect
BTWN.US Bridgetown Holdings Limited 20230817 0 10.32 10.35 10.31 10.32 10362 10.32
BTWNU.US Bridgetown Holdings Limited 20230817 0 10.37 10.37 10.37 10.37 700 10.37
BTWNW.US Bridgetown Holdings Limited 20230817 0 0.144 0.169 0.144 0.155 10700 0.155 up down incorrect
BUSE.US First Busey Corporation 20230817 0 20.64 20.79 20.59 20.72 110300 20.72 up up correct
BVS.US Bioventus Inc 20230817 0 4.52 4.616 3.63 3.76 1006900 3.76 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230817 0 1.3 1.31 1.3 1.31 1800 1.31 up up correct
BWAY.US BrainsWay Ltd 20230817 0 3.07 3.18 2.94 3.15 103900 3.15 up up correct
BWB.US Bridgewater Bancshares Inc 20230817 0 10.36 10.46 10.272 10.45 36600 10.45 up up correct
BWEN.US Broadwind Inc 20230817 0 3.52 3.61 3.38 3.52 174600 3.52
BWFG.US Bankwell Financial Group Inc 20230817 0 26.85 26.89 26.5 26.5 4400 26.5 down down correct
BWMN.US Bowman Consulting Group Ltd 20230817 0 31.54 31.73 30.65 31.28 68900 31.28 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230817 0 14.91 14.91 13.81 14.05 49300 14.05 down down correct
BXRX.US Baudax Bio Inc 20230817 0 0.521 0.55 0.521 0.523 167400 0.523 up up correct
BYFC.US Broadway Financial Corporation 20230817 0 0.96 0.98 0.94 0.95 5600 0.95 down down correct
BYND.US Beyond Meat Inc 20230817 0 12.22 12.5 12.0512 12.08 1341385 12.08 down down correct
BYRN.US Byrna Technologies Inc 20230817 0 3.5 3.55 3.42 3.47 49700 3.47 down down correct
BYSI.US BeyondSpring Inc 20230817 0 1.01 1.01 0.98 0.98 13400 0.98 down up incorrect
BYTS.US BYTE Acquisition Corp 20230817 0 10.71 10.71 10.71 10.71 2 10.71
BYTSU.US BYTE Acquisition Corp 20230817 0 11.5 11.5 11.5 11.5 0 11.5
BZ.US Kanzhun Ltd ADR 20230817 0 15.83 15.94 15.2 15.26 2528600 15.26 down down correct
BZUN.US Baozun Inc 20230817 0 4.14 4.14 4 4.02 285700 4.02 down up incorrect
CAAS.US China Automotive Systems Inc 20230817 0 4.64 4.83 4.43 4.49 108600 4.49 down down correct
CABA.US Cabaletta Bio Inc 20230817 0 13.12 13.396 12 12.2 307300 12.2 down down correct
CAC.US Camden National Corporation 20230817 0 34.07 34.75 34.07 34.71 18200 34.71 up up correct
CACC.US Credit Acceptance Corporation 20230817 0 477.65 484.6 473.98 474.9 70300 474.9 down up incorrect
CADCX.US CADCX 20230817 0 24.26 24.26 24.26 24.26 0 24.26
CADE.US PA 20230817 0 18.24 18.48 17.85 18.16 12546 18.16 down down correct
CADEX.US CADEX 20230817 0 24.46 24.46 24.46 24.46 0 24.46
CADFX.US CION Ares Diversified Credit Fund W 20230817 0 24.72 24.72 24.72 24.72 0 24.72
CADL.US Candel Therapeutics Inc. Common Stock 20230817 0 1.1 1.13 1.091 1.13 3200 1.13 up up correct
CADSX.US CADSX 20230817 0 24.54 24.54 24.54 24.54 0 24.54
CADUX.US CADUX 20230817 0 24.72 24.72 24.72 24.72 0 24.72
CADWX.US CADWX 20230817 0 24.53 24.53 24.53 24.53 0 24.53
CAKE.US The Cheesecake Factory Incorporated 20230817 0 33.69 33.86 32.31 32.53 1129400 32.53 down down correct
CALA.US Calithera Biosciences Inc 20230817 0 0.05 0.05 0.05 0.05 66 0.05
CALB.US California BanCorp 20230817 0 19.1 19.1 18.6 18.78 3800 18.78 down down correct
CALM.US Cal 20230817 0 47.16 47.59 47.09 47.1 547800 47.1 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20230817 0 16.6 16.64 15.75 15.9 11500 15.9 down down correct
CAMP.US CalAmp Corp 20230817 0 0.71 0.72 0.66 0.72 381300 0.72 up down incorrect
CAMT.US Camtek Ltd 20230817 0 45.8 45.8 44.08 44.63 276000 44.63 down down correct
CAN.US Canaan Inc 20230817 0 2.45 2.475 2.33 2.35 1993700 2.35 down up incorrect
CANO.US WT 20230817 0 0.08 0.09 0.07 0.07 9852 0.07 down up incorrect
CAPR.US Capricor Therapeutics Inc 20230817 0 6.64 7.4 6.64 7.34 224600 7.34 up up correct
CAR.US Avis Budget Group Inc 20230817 0 222.19 226.29 221.27 223.8 680200 223.8 up up correct
CARA.US Cara Therapeutics Inc 20230817 0 2.95 3.06 2.91 3.01 583100 3.01 up up correct
CARE.US Carter Bankshares Inc 20230817 0 14.25 14.45 14.04 14.13 62700 14.13 down up incorrect
CARG.US CarGurus Inc 20230817 0 17.94 18.195 17.895 17.94 862500 17.94
CARV.US Carver Bancorp Inc 20230817 0 2.55 2.58 2.46 2.5 6900 2.5 down down correct
CASA.US Casa Systems Inc 20230817 0 0.81 0.84 0.805 0.81 133900 0.81
CASH.US Meta Financial Group Inc 20230817 0 47.79 47.79 47.02 47.15 121436 47.15 down down correct
CASI.US CASI Pharmaceuticals Inc 20230817 0 2.24 2.4 2.24 2.4 2600 2.4 up up correct
CASS.US Cass Information Systems Inc 20230817 0 39.72 39.72 38.16 38.82 87300 38.82 down up incorrect
CASY.US Casey's General Stores Inc 20230817 0 248.79 249.74 244.94 244.96 130900 244.96 down down correct
CATC.US Cambridge Bancorp 20230817 0 55.13 56.91 55.13 56.53 24300 56.53 up down incorrect
CATY.US Cathay General Bancorp 20230817 0 34.84 35.2 34.71 34.88 196000 34.88 up up correct
CBAN.US Colony Bankcorp Inc 20230817 0 10.31 10.44 10.27 10.37 32100 10.37 up up correct
CBAT.US CBAK Energy Technology Inc 20230817 0 0.86 0.958 0.86 0.9311 237084 0.9311 up up correct
CBAY.US CymaBay Therapeutics Inc 20230817 0 11.85 11.86 11.34 11.59 1031800 11.59 down down correct
CBFV.US CB Financial Services Inc 20230817 0 21.81 21.81 21.81 21.81 1700 21.81
CBIO.US Catalyst Biosciences Inc 20230817 0 0.47 0.53 0.45 0.48 1297300 0.48 up down incorrect
CBNK.US Capital Bancorp Inc 20230817 0 19.77 19.78 19.77 19.78 7400 19.78 up down incorrect
CBOE.US Cboe Global Markets Inc 20230817 0 148.42 151.15 148.42 149.78 732130 149.78 up up correct
CBRGU.US Chain Bridge I Units 20230817 0 10.69 10.69 10.69 10.69 0 10.69
CBRL.US Cracker Barrel Old Country Store Inc 20230817 0 85.76 86.16 83.77 83.9 496900 83.9 down down correct
CBSH.US Commerce Bancshares Inc 20230817 0 50.71 51.08 50.51 50.57 310000 50.57 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230817 0 11.75 11.8 11.75 11.8 1000 11.8 up up correct
CCAIU.US Cascadia Acquisition Corp Unit 20230817 0 11.95 11.95 11.95 11.95 1 11.95
CCAP.US Crescent Capital BDC Inc 20230817 0 16.62 16.662 16.45 16.45 52200 16.45 down up incorrect
CCB.US Coastal Financial Corporation 20230817 0 44.71 44.71 44.092 44.17 26100 44.17 down down correct
CCBG.US Capital City Bank Group Inc 20230817 0 30.43 30.66 30.27 30.3 16236 30.3 down down correct
CCCC.US C4 Therapeutics Inc 20230817 0 3.32 3.33 3.26 3.31 350200 3.31 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20230817 0 20.21 20.219 19.87 19.91 63500 19.91 down down correct
CCEL.US Cryo 20230817 0 5.72 5.95 5.68 5.95 800 5.95 up up correct
CCEP.US Coca 20230817 0 63.02 63.09 62.19 62.28 1050200 62.28 down down correct
CCLFX.US CCLFX 20230817 0 10.63 10.63 10.63 10.63 0 10.63
CCLP.US CSI Compressco LP 20230817 0 1.14 1.22 1.14 1.17 41400 1.17 up up correct
CCNE.US CNB Financial Corporation 20230817 0 18.51 18.64 18.34 18.42 22000 18.42 down down correct
CCNEP.US CNB Financial Corporation 20230817 0 22.5 22.6 22.46 22.6 5300 22.6 up up correct
CCOI.US Cogent Communications Holdings Inc 20230817 0 70.3 71.62 70.22 71.21 476384 70.232 up up correct
CCRN.US Cross Country Healthcare Inc 20230817 0 23.6 24.33 23.6 24.1 551100 24.1 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230817 0 31.27 31.59 31 31.1 92900 31.1 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230817 0 10.63 10.63 10.63 10.63 0 10.63
CD.US Chindata Group Holdings Limited 20230817 0 8.36 8.38 8.33 8.34 3159209 8.34 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230817 0 10.35 10.35 10.35 10.35 0 10.35
CDLX.US Cardlytics Inc 20230817 0 12.97 13.24 12.19 12.2 667300 12.2 down down correct
CDMO.US Avid Bioservices Inc 20230817 0 12.52 12.63 12.33 12.45 256700 12.45 down up incorrect
CDNA.US CareDx Inc 20230817 0 8.86 8.86 8.35 8.47 678800 8.47 down down correct
CDNS.US Cadence Design Systems Inc 20230817 0 224.25 225.47 219.82 220.31 1169700 220.31 down up incorrect
CDTX.US Cidara Therapeutics Inc 20230817 0 0.86 0.86 0.8 0.81 572100 0.81 down down correct
CDW.US CDW Corporation 20230817 0 202.49 203.54 200.25 200.32 339357 199.743 down down correct
CDXC.US ChromaDex Corporation 20230817 0 1.54 1.54 1.47 1.48 198300 1.48 down down correct
CDXS.US Codexis Inc 20230817 0 1.73 1.77 1.66 1.69 663900 1.69 down down correct
CDZI.US Cadiz Inc 20230817 0 3.88 3.88 3.75 3.77 144500 3.77 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20230817 0 16.35 16.35 16.35 16.35 200 16.35
CEDAX.US CEDAX 20230817 0 23.41 23.41 23.41 23.41 0 23.41
CEDIX.US Destra International & Event 20230817 0 23.44 23.44 23.44 23.44 0 23.44
CEDLX.US CEDLX 20230817 0 23.39 23.39 23.39 23.39 0 23.39
CEDTX.US CEDTX 20230817 0 23.29 23.29 23.29 23.29 0 23.29
CELC.US Celcuity Inc 20230817 0 9.5 9.75 9.49 9.54 37600 9.54 up up correct
CELH.US Celsius Holdings Inc 20230817 0 179.6 179.9 169.12 169.35 1540200 169.35 down down correct
CELU.US Celularity Inc 20230817 0 0.3 0.316 0.3 0.301 366100 0.301 up down incorrect
CELUW.US Celularity Inc 20230817 0 0.02 0.0219 0.0175 0.02 32600 0.02
CENT.US Central Garden & Pet Company 20230817 0 44.65 44.67 43.86 43.86 25100 43.86 down down correct
CENTA.US Central Garden & Pet Company 20230817 0 41.74 41.95 40.96 41.01 118800 41.01 down down correct
CENX.US Century Aluminum Company 20230817 0 7.93 8.31 7.88 8.16 1364100 8.16 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20230817 0 21.4 21.515 20.89 21.03 481674 21.03 down down correct
CERS.US Cerus Corporation 20230817 0 1.82 1.82 1.73 1.74 1001000 1.74 down down correct
CERT.US Certara Inc 20230817 0 16.6 16.695 16.19 16.23 494400 16.23 down down correct
CETX.US Cemtrex Inc 20230817 0 4.91 5.33 4.768 5.095 28700 5.095 up up correct
CETXP.US Cemtrex Inc 20230817 0 0.6 0.67 0.6 0.67 1200 0.67 up up correct
CEVA.US CEVA Inc 20230817 0 19.77 20.42 19.72 20.39 159800 20.39 up up correct
CFB.US CrossFirst Bankshares Inc 20230817 0 11.05 11.11 10.98 11.1 47500 11.1 up up correct
CFBK.US CF Bankshares Inc 20230817 0 18.13 18.23 18 18.03 5500 18.03 down down correct
CFFE.US CF Acquisition Corp. VIII 20230817 0 11.06 11.41 10.9 11 76500 11 down down correct
CFFEU.US CF Acquisition Corp. VIII 20230817 0 10.07 10.35 9.99 10.27 1900 10.27 up up correct
CFFEW.US CF Acquisition Corp. VIII 20230817 0 0.1 0.1 0.09 0.0998 6832 0.0998 down up incorrect
CFFI.US C&F Financial Corporation 20230817 0 54.35 55.31 54.35 55.2 5100 55.2 up down incorrect
CFFN.US Capitol Federal Financial Inc 20230817 0 6 6.11 5.99 6.11 620500 6.11 up up correct
CFIV.US CF Acquisition Corp. IV 20230817 0 10.52 10.52 10.52 10.52 200 10.52
CFIVU.US CF Acquisition Corp. IV 20230817 0 10.55 10.55 10.55 10.55 0 10.55
CFIVW.US CF Acquisition Corp. IV 20230817 0 0.082 0.082 0.082 0.082 0 0.082
CFLT.US Confluent Inc. Class A Common Stock 20230817 0 32.8 32.9 31.665 31.96 2786700 31.96 down down correct
CFMS.US Conformis Inc 20230817 0 2.25 2.26 2.25 2.25 50000 2.25
CFRX.US ContraFect Corporation 20230817 0 0.934 0.94 0.885 0.905 18400 0.905 down up incorrect
CG.US The Carlyle Group Inc 20230817 0 30.04 30.11 29.12 29.42 2340800 29.42 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230817 0 16.66 16.744 16.5 16.59 12100 16.59 down down correct
CGBD.US TCG BDC Inc 20230817 0 14.9 14.96 14.52 14.66 272200 14.66 down down correct
CGC.US Canopy Growth Corporation 20230817 0 0.389 0.429 0.383 0.412 20935700 0.412 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230817 0 21.6 21.6 21.6 21.6 0 21.6
CGEM.US Cullinan Oncology Inc 20230817 0 9.99 10.3 9.82 10.08 175500 10.08 up down incorrect
CGEN.US Compugen Ltd 20230817 0 1.02 1.07 1.01 1.06 230300 1.06 up down incorrect
CGNT.US Cognyte Software Ltd 20230817 0 5.11 5.115 5.01 5.06 162817 5.06 down down correct
CGNX.US Cognex Corporation 20230817 0 47.26 47.3 46.24 46.43 573400 46.43 down up incorrect
CGO.US Calamos Global Total Return Fund 20230817 0 9.52 9.55 9.37 9.39 23300 9.39 down down correct
CGRN.US Capstone Green Energy Corporation 20230817 0 0.88 0.89 0.83 0.84 55000 0.84 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20230817 0 1.57 1.62 1.471 1.52 13200 1.52 down down correct
CHCI.US Comstock Holding Companies Inc 20230817 0 4.21 4.41 4.21 4.26 3000 4.26 up up correct
CHCO.US City Holding Company 20230817 0 92.27 92.88 91.96 91.96 31900 91.96 down down correct
CHDN.US Churchill Downs Incorporated 20230817 0 121.73 122.18 120.48 120.99 412300 120.99 down down correct
CHEF.US The Chefs' Warehouse Inc 20230817 0 29.11 29.48 28.59 28.62 263000 28.62 down up incorrect
CHEK.US Check 20230817 0 2.61 2.61 2.29 2.35 215000 2.35 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230817 0 10.95 11.02 10.81 10.89 185800 10.89 down down correct
CHK.US Chesapeake Energy Corporation 20230817 0 87.5 88.159 86.15 86.25 8740000 86.25 down down correct
CHKEL.US Chesapeake Energy Corporation 20230817 0 65.73 71.36 65.73 68.74 7100 68.74 up up correct
CHKEW.US Chesapeake Energy Corporation 20230817 0 79.02 79.02 79.02 79.02 100 79.02
CHKEZ.US Chesapeake Energy Corporation 20230817 0 75.38 75.38 75.38 75.38 0 75.38
CHKP.US Check Point Software Technologies Ltd 20230817 0 130.63 132.94 130.29 131.88 1316200 131.88 up up correct
CHMG.US Chemung Financial Corporation 20230817 0 40.75 40.94 40.12 40.53 6300 40.53 down down correct
CHNR.US China Natural Resources Inc 20230817 0 2.03 2.07 2.03 2.05 4400 2.05 up up correct
CHRS.US Coherus BioSciences Inc 20230817 0 4.57 4.58 4.34 4.35 1630100 4.35 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20230817 0 94.74 95.05 93.08 93.33 692900 93.33 down down correct
CHSCL.US CHS Inc 20230817 0 25.88 26.04 25.88 25.91 16200 25.91 up up correct
CHSCM.US CHS Inc 20230817 0 25.1 25.31 25.015 25.02 14600 25.02 down down correct
CHSCN.US CHS Inc 20230817 0 25.26 25.4 25.259 25.39 7500 25.39 up up correct
CHSCO.US CHS Inc 20230817 0 26.15 26.21 26.15 26.16 4600 26.16 up down incorrect
CHSCP.US CHS Inc 20230817 0 29.89 29.89 29.75 29.8 6900 29.8 down down correct
CHTR.US Charter Communications Inc 20230817 0 428.31 431.37 424.5 424.83 1371200 424.83 down down correct
CHUY.US Chuy's Holdings Inc 20230817 0 37.72 38.18 36.77 36.77 140600 36.77 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230817 0 5.94 5.95 5.83 5.84 133300 5.84 down down correct
CHX.US ChampionX Corporation 20230817 0 35.9 35.99 34.865 34.91 1039900 34.91 down down correct
CHY.US Calamos Convertible and High Income Fund 20230817 0 11.26 11.26 11.07 11.1 170200 11.1 down up incorrect
CIFR.US Cipher Mining Inc 20230817 0 3.18 3.37 3 3.17 2340900 3.17 down down correct
CIFRW.US Cipher Mining Inc 20230817 0 0.69 0.7 0.6101 0.6399 30039 0.6399 down down correct
CIGI.US Colliers International Group Inc 20230817 0 108.16 108.33 105.95 106.15 96100 106.15 down up incorrect
CINF.US Cincinnati Financial Corporation 20230817 0 106.3 106.43 104.87 105.13 503600 105.13 down down correct
CIVB.US Civista Bancshares Inc 20230817 0 17.75 17.83 17.63 17.66 14300 17.66 down down correct
CIZN.US Citizens Holding Company 20230817 0 10.45 10.45 10.45 10.45 200 10.45
CJJD.US China Jo 20230817 0 0.28 0.3 0.27 0.3 552200 0.3 up up correct
CKPT.US Checkpoint Therapeutics Inc 20230817 0 1.91 2.09 1.9 1.97 243800 1.97 up up correct
CLAR.US Clarus Corporation 20230817 0 8.36 8.45 8.15 8.27 214900 8.27 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230817 0 11.04 11.04 11.04 11.04 0 11.04
CLBK.US Columbia Financial Inc 20230817 0 17.62 17.77 17.4 17.42 118500 17.42 down up incorrect
CLBT.US Cellebrite DI 20230817 0 7.7 7.7 7.41 7.46 400100 7.46 down down correct
CLDX.US Celldex Therapeutics Inc 20230817 0 30.16 30.45 29.81 29.84 368600 29.84 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20230817 0 0.402 0.415 0.272 0.331 5104400 0.331 down down correct
CLFD.US Clearfield Inc 20230817 0 39.25 39.59 38.74 38.76 131400 38.76 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20230817 0 6.3 6.67 6.3 6.67 5500 6.67 up up correct
CLIR.US ClearSign Technologies Corporation 20230817 0 0.98 1 0.9 1 72000 1 up up correct
CLLS.US Cellectis S.A 20230817 0 1.88 1.9 1.85 1.87 11000 1.87 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230817 0 16.38 16.43 16.13 16.26 48800 16.26 down up incorrect
CLNE.US Clean Energy Fuels Corp 20230817 0 4.08 4.11 4.03 4.09 1357800 4.09 up up correct
CLNN.US Clene Inc 20230817 0 0.7 0.72 0.7 0.71 147700 0.71 up down incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230817 0 11.31 11.393 11.3 11.35 7000 11.35 up down incorrect
CLOER.US Clover Leaf Capital Corp. Rights 20230817 0 0.1396 0.1396 0.1396 0.1396 100 0.1396
CLOEU.US Clover Leaf Capital Corp. Unit 20230817 0 11.43 11.43 11.43 11.43 0 11.43
CLOV.US Clover Health Investments Corp 20230817 0 1.41 1.4394 1.36 1.37 3861780 1.37 down down correct
CLPS.US CLPS Incorporation 20230817 0 1.02 1.04 0.982 1.03 11400 1.03 up up correct
CLPT.US ClearPoint Neuro Inc 20230817 0 5.68 5.73 5.2 5.27 235100 5.27 down down correct
CLRB.US Cellectar Biosciences Inc 20230817 0 1.64 1.66 1.6 1.6 7200 1.6 down down correct
CLRO.US ClearOne Inc 20230817 0 0.78 0.81 0.78 0.8 67500 0.8 up up correct
CLSD.US Clearside Biomedical Inc 20230817 0 0.931 0.955 0.92 0.92 158000 0.92 down down correct
CLSK.US CleanSpark Inc 20230817 0 6.1 6.13 5.42 5.46 12348400 5.46 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230817 0 11.675 11.675 11.675 11.675 800 11.675
CLVR.US Clever Leaves Holdings Inc 20230817 0 0.24 0.2596 0.233 0.2349 7738 7.047 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230817 0 0.023 0.023 0.023 0.023 1200 0.023
CLWT.US Euro Tech Holdings Company Limited 20230817 0 1.57 1.57 1.55 1.57 3000 1.57
CMAX.US CareMax Inc 20230817 0 1.94 2.12 1.92 2.11 160500 2.11 up up correct
CMAXW.US CareMax Inc 20230817 0 0.155 0.1799 0.155 0.1799 1100 0.1799 up up correct
CMBM.US Cambium Networks Corporation 20230817 0 9.13 9.2 9.02 9.08 76300 9.08 down down correct
CMCO.US Columbus McKinnon Corporation 20230817 0 37.36 37.82 36.96 37.17 104400 37.17 down down correct
CMCSA.US Comcast Corporation 20230817 0 46.63 46.88 46.24 46.24 12513500 46.24 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20230817 0 4.21 4.31 3.94 4.05 8400 4.05 down down correct
CME.US CME Group Inc 20230817 0 206.48 206.76 203.97 204.03 1683200 204.03 down down correct
CMLS.US Cumulus Media Inc 20230817 0 4.62 4.74 4.46 4.51 60300 4.51 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230817 0 1.05 1.077 1.033 1.05 11900 1.05
CMPR.US Cimpress plc 20230817 0 69.28 69.51 64.68 64.69 144800 64.69 down down correct
CMPS.US COMPASS Pathways plc 20230817 0 8.95 9.03 8.34 8.4 289695 8.4 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230817 0 2.4 2.47 2.37 2.38 194600 2.38 down down correct
CMRX.US Chimerix Inc 20230817 0 0.97 0.98 0.95 0.96 968900 0.96 down down correct
CMTL.US Comtech Telecommunications Corp 20230817 0 9.22 9.37 9.17 9.21 84000 9.21 down down correct
CNDT.US Conduent Incorporated 20230817 0 3.22 3.25 3.17 3.19 492000 3.19 down down correct
CNET.US ZW Data Action Technologies Inc 20230817 0 1.06 1.06 1.01 1.02 20900 1.02 down down correct
CNEY.US CN Energy Group. Inc 20230817 0 0.192 0.201 0.186 0.195 213300 0.195 up up correct
CNFR.US Conifer Holdings Inc 20230817 0 1.45 1.45 1.45 1.45 200 1.45
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230817 0 23.95 23.98 23.95 23.95 900 23.95
CNNB.US Cincinnati Bancorp Inc 20230817 0 14.88 14.88 14.88 14.88 0 14.88
CNOB.US ConnectOne Bancorp Inc 20230817 0 19.52 19.8 19.33 19.43 133900 19.43 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20230817 0 17 17 16.6 16.9 9300 16.9 down down correct
CNRLX.US CNRLX 20230817 0 12.91 12.91 12.91 12.91 0 12.91
CNROX.US CNROX 20230817 0 7.43 7.43 7.43 7.43 0 7.43
CNSL.US Consolidated Communications Holdings Inc 20230817 0 3.92 4 3.87 3.96 297300 3.96 up up correct
CNSP.US CNS Pharmaceuticals Inc 20230817 0 1.9 1.9 1.81 1.88 35100 1.88 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230817 0 6.57 6.74 6.08 6.25 97300 6.25 down down correct
CNTB.US Connect Biopharma Holdings Limited 20230817 0 0.89 0.91 0.89 0.9 6710 0.9 up up correct
CNTG.US Centogene N.V 20230817 0 1.05 1.09 1.02 1.04 9200 1.04 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20230817 0 1.09 1.12 1.01 1.01 13700 1.01 down down correct
CNTY.US Century Casinos Inc 20230817 0 6.94 6.97 6.65 6.67 77500 6.67 down down correct
CNXC.US Concentrix Corporation 20230817 0 74.17 74.73 73.31 73.85 299400 73.85 down down correct
CNXN.US PC Connection Inc 20230817 0 52 52.72 51.52 51.59 38900 51.59 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20230817 0 26.58 27.19 26.28 26.31 297400 26.31 down down correct
COCP.US Cocrystal Pharma Inc 20230817 0 2.96 2.96 2.72 2.74 21000 2.74 down down correct
CODA.US Coda Octopus Group Inc 20230817 0 7.674 7.73 7.65 7.69 5600 7.69 up up correct
CODX.US Co 20230817 0 1.23 1.27 1.21 1.25 22200 1.25 up up correct
COF.US PN 20230817 0 15.87 15.87 15.44 15.59 26449 15.59 down down correct
COFS.US ChoiceOne Financial Services Inc 20230817 0 24.445 24.45 23.75 24.05 5233 24.05 down down correct
COGT.US Cogent Biosciences Inc 20230817 0 11.8 11.91 11.495 11.51 300203 11.51 down down correct
COHR.US Coherent Inc 20230817 0 33.3 34.55 32.24 33.44 9009800 33.44 up up correct
COHU.US Cohu Inc 20230817 0 35.9 36.15 35.44 35.55 258700 35.55 down down correct
COIN.US Coinbase Global Inc 20230817 0 78.38 79.1846 75.4 75.56 9261576 75.56 down down correct
COKE.US Coca 20230817 0 713.22 713.66 689.6 689.88 37600 689.88 down down correct
COLB.US Columbia Banking System Inc 20230817 0 19.72 19.8199 19.35 19.54 1042750 19.1809 down down correct
COLL.US Collegium Pharmaceutical Inc 20230817 0 23.51 24.055 23.31 23.4 211000 23.4 down down correct
COLM.US Columbia Sportswear Company 20230817 0 74.85 75.39 74.65 74.8 332355 74.5009 down down correct
COMM.US CommScope Holding Company Inc 20230817 0 3.85 3.93 3.66 3.68 2586200 3.68 down down correct
COMS.US COMSovereign Holding Corp 20230817 0 1.525 1.59 1.46 1.51 20500 1.51 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230817 0 1.99 2 1.99 2 2500 2 up up correct
COMSW.US COMSovereign Holding Corp 20230817 0 0.0101 0.0102 0.01 0.0102 48277 0.0102 up up correct
CONN.US Conn's Inc 20230817 0 4.18 4.37 4.13 4.21 79600 4.21 up up correct
CONX.US CONX Corp 20230817 0 10.42 10.42 10.32 10.32 2000 10.32 down down correct
CONXU.US CONX Corp 20230817 0 10.43 10.43 10.43 10.43 0 10.43
CONXW.US CONX Corp 20230817 0 0.155 0.155 0.145 0.145 5200 0.145 down down correct
COOLU.US Corner Growth Acquisition Corp 20230817 0 11.26 11.26 11.26 11.26 0 11.26
COOLW.US Corner Growth Acquisition Corp 20230817 0 0.104 0.104 0.102 0.102 400 0.102 down down correct
COOP.US Mr. Cooper Group Inc 20230817 0 56.53 56.68 55.91 56.31 248000 56.31 down down correct
CORT.US Corcept Therapeutics Incorporated 20230817 0 30.66 30.91 30.34 30.51 430300 30.51 down down correct
COST.US Costco Wholesale Corporation 20230817 0 559.47 560.42 545.08 547.11 1941923 546.0782 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230817 0 10.28 10.28 10.28 10.28 0 10.28
CPHC.US Canterbury Park Holding Corporation 20230817 0 22.49 22.49 22.49 22.49 300 22.49
CPIX.US Cumberland Pharmaceuticals Inc 20230817 0 1.69 1.73 1.62 1.63 30700 1.63 down down correct
CPLP.US Capital Product Partners L.P 20230817 0 14.56 15.12 14.49 15 60900 15 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230817 0 0.374 0.378 0.373 0.374 2000 0.374
CPRDX.US CPRDX 20230817 0 12.14 12.14 12.14 12.14 0 12.14
CPREX.US CPREX 20230817 0 12.15 12.15 12.15 12.15 0 12.15
CPRSX.US CPRSX 20230817 0 12.15 12.15 12.15 12.15 0 12.15
CPRT.US Copart Inc 20230817 0 87.65 87.86 85.83 85.99 4103432 42.995 down down correct
CPRTX.US CPRTX 20230817 0 12.12 12.12 12.12 12.12 0 12.12
CPRX.US Catalyst Pharmaceuticals Inc 20230817 0 14.84 14.97 14.2 14.24 1196100 14.24 down down correct
CPSH.US CPS Technologies Corporation 20230817 0 2.81 2.81 2.67 2.68 15300 2.68 down down correct
CPSI.US Computer Programs and Systems Inc 20230817 0 18.45 18.74 18.07 18.48 115300 18.48 up up correct
CPSS.US Consumer Portfolio Services Inc 20230817 0 9.52 9.67 9.3 9.36 16500 9.36 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230817 0 15.66 15.76 15.37 15.37 112300 15.37 down down correct
CRAI.US CRA International Inc 20230817 0 105.8 106.4 104.69 104.69 14300 104.69 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230817 0 6.59 6.68 6.19 6.68 9200 6.68 up up correct
CRBU.US Caribou Biosciences Inc 20230817 0 6.43 6.43 6.11 6.12 1388600 6.12 down down correct
CRCT.US Cricut Inc 20230817 0 9.55 9.6 9.27 9.42 278500 9.42 down down correct
CRDF.US Cardiff Oncology Inc 20230817 0 1.9 2.02 1.85 1.92 207300 1.92 up up correct
CRDFX.US CRDFX 20230817 0 21.6 21.6 21.6 21.6 0 21.6
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230817 0 21.6 21.6 21.6 21.6 0 21.6
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230817 0 0.93 0.939 0.884 0.91 92000 0.91 down down correct
CRDLX.US CRDLX 20230817 0 21.59 21.59 21.59 21.59 0 21.59
CRDTX.US Griffin Inst Access Credit Fund CL A 20230817 0 21.6 21.6 21.6 21.6 0 21.6
CRECU.US Crescera Capital Acquisition Corp Unit 20230817 0 10.85 10.85 10.85 10.85 0 10.85
CREDX.US CREDX 20230817 0 8.65 8.65 8.65 8.65 0 8.65
CREG.US China Recycling Energy Corporation 20230817 0 1 1.15 1 1.08 20800 1.08 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230817 0 0.5387 0.59 0.52 0.55 3598 0.55 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230817 0 7.72 7.97 7.7 7.85 112200 7.85 up up correct
CREX.US Creative Realities Inc 20230817 0 2.01 2.05 1.79 1.9 677600 1.9 down down correct
CRIS.US Curis Inc 20230817 0 0.64 0.67 0.62 0.62 234300 0.62 down down correct
CRKN.US Crown ElectroKinetics Corp 20230817 0 1.79 1.8 1.58 1.655 705900 1.655 down down correct
CRMD.US CorMedix Inc 20230817 0 4.22 4.22 4.08 4.1 380700 4.1 down up incorrect
CRMT.US America's Car 20230817 0 110.21 110.64 106.87 107.42 41600 107.42 down down correct
CRNC.US Cerence Inc 20230817 0 24.7 25.32 24.13 24.3 579400 24.3 down down correct
CRNT.US Ceragon Networks Ltd 20230817 0 1.91 1.93 1.83 1.87 799700 1.87 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20230817 0 16.28 16.38 15.955 16.21 529200 16.21 down down correct
CRON.US Cronos Group Inc 20230817 0 1.8 1.95 1.79 1.9 4751800 1.9 up up correct
CROX.US Crocs Inc 20230817 0 94.15 95.31 92.38 92.47 2417900 92.47 down down correct
CRSP.US CRISPR Therapeutics AG 20230817 0 47.21 48.72 46.05 47.09 1618200 47.09 down down correct
CRSR.US Corsair Gaming Inc 20230817 0 15.1 15.13 14.78 14.85 361100 14.85 down down correct
CRTO.US Criteo S.A 20230817 0 29.08 29.46 28.62 28.69 182700 28.69 down down correct
CRUS.US Cirrus Logic Inc 20230817 0 78.18 78.74 76.83 77.91 510900 77.91 down down correct
CRVL.US CorVel Corporation 20230817 0 224.88 228.59 222.51 226.59 32600 226.59 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230817 0 2.09 2.111 1.99 2.02 97600 2.02 down down correct
CRWD.US CrowdStrike Holdings Inc 20230817 0 149 149 143.91 144.38 3359000 144.38 down down correct
CRWS.US Crown Crafts Inc 20230817 0 4.88 5.05 4.82 5 66500 5 up up correct
CSBR.US Champions Oncology Inc 20230817 0 6.2629 6.54 6.2629 6.54 2503 6.54 up up correct
CSCO.US Cisco Systems Inc 20230817 0 54.44 55.84 54.37 54.73 45278000 54.73 up up correct
CSGP.US CoStar Group Inc 20230817 0 79.53 79.67 77.77 77.88 1063100 77.88 down down correct
CSGS.US CSG Systems International Inc 20230817 0 54.17 54.84 53.69 53.82 110900 53.82 down down correct
CSIQ.US Canadian Solar Inc 20230817 0 31.82 31.94 31.04 31.1 1124300 31.1 down up incorrect
CSPI.US CSP Inc 20230817 0 14.87 14.91 14.6 14.65 8101 14.6101 down down correct
CSQ.US Calamos Strategic Total Return Fund 20230817 0 14.75 14.75 14.38 14.42 406800 14.42 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230817 0 0.45 0.488 0.4 0.43 2448300 0.43 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230817 0 22.85 22.85 22.25 22.5 12900 22.5 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230817 0 8.18 9.36 7.425 7.9 70400 7.9 down down correct
CSTE.US Caesarstone Ltd 20230817 0 4.62 4.64 4.56 4.57 37500 4.57 down down correct
CSTL.US Castle Biosciences Inc 20230817 0 18.17 18.17 17.12 17.26 227800 17.26 down down correct
CSTR.US Capstar Financial Holdings Inc 20230817 0 13.44 13.6 13.44 13.53 18300 13.53 up up correct
CSWC.US Capital Southwest Corporation 20230817 0 21.85 22 21.42 21.51 279600 21.51 down down correct
CSWI.US CSW Industrials Inc 20230817 0 187.645 187.645 183.865 184.21 34400 184.21 down down correct
CSX.US CSX Corporation 20230817 0 30.26 30.52 30.19 30.27 8545700 30.27 up up correct
CTAS.US Cintas Corporation 20230817 0 489.71 492.35 483.54 483.92 370500 483.92 down down correct
CTBI.US Community Trust Bancorp Inc 20230817 0 37 37.15 36.79 37.01 32000 37.01 up down incorrect
CTG.US Computer Task Group Incorporated 20230817 0 10.22 10.25 10.22 10.23 43600 10.23 up down incorrect
CTHR.US Charles & Colvard Ltd 20230817 0 0.86 0.87 0.85 0.87 35300 0.87 up up correct
CTIB.US Yunhong CTI Ltd 20230817 0 1.88 1.96 1.86 1.86 19700 1.86 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20230817 0 8.34 8.63 8.34 8.5 569100 8.5 up up correct
CTLP.US Cantaloupe Inc 20230817 0 7.27 7.43 7.26 7.3 218600 7.3 up up correct
CTMX.US CytomX Therapeutics Inc 20230817 0 1.52 1.54 1.43 1.49 379300 1.49 down down correct
CTRE.US CareTrust REIT Inc 20230817 0 19.86 19.985 19.58 19.59 674574 19.59 down up incorrect
CTRM.US Castor Maritime Inc 20230817 0 0.476 0.48 0.44 0.454 224400 0.454 down up incorrect
CTRN.US Citi Trends Inc 20230817 0 20.55 21.35 20.32 20.95 110800 20.95 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20230817 0 69.31 70.01 68.89 69.08 3302800 68.79 down down correct
CTSO.US Cytosorbents Corporation 20230817 0 2.731 2.74 2.65 2.68 68700 2.68 down down correct
CTXR.US Citius Pharmaceuticals Inc 20230817 0 0.892 0.905 0.881 0.892 574700 0.892
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230817 0 3.92 3.92 3.84 3.84 5500 3.84 down down correct
CUE.US Cue Biopharma Inc 20230817 0 3 3.01 2.88 2.92 396200 2.92 down down correct
CUEN.US Cuentas Inc 20230817 0 3.44 3.71 3.41 3.41 22300 3.41 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20230817 0 10.7 10.7 10.7 10.7 1100 10.7
CURI.US CuriosityStream Inc 20230817 0 0.85 0.9 0.84 0.853 51000 0.853 up up correct
CURIW.US CuriosityStream Inc 20230817 0 0.0266 0.029 0.0253 0.029 4756 0.029 up up correct
CUTR.US Cutera Inc 20230817 0 12.27 12.38 11.17 11.27 789400 11.27 down down correct
CVAC.US CureVac N.V 20230817 0 9.08 9.59 8.42 8.65 747900 8.65 down down correct
CVBF.US CVB Financial Corp 20230817 0 17.77 18 17.64 17.71 660500 17.71 down down correct
CVCO.US Cavco Industries Inc 20230817 0 288.89 289 270.04 270.4 47800 270.4 down down correct
CVCY.US Central Valley Community Bancorp 20230817 0 14.68 14.78 14.42 14.42 20000 14.42 down down correct
CVGI.US Commercial Vehicle Group Inc 20230817 0 9.27 9.36 9.15 9.33 219900 9.33 up down incorrect
CVGW.US Calavo Growers Inc 20230817 0 35.6 35.88 34.85 34.9 99400 34.9 down down correct
CVLG.US Covenant Logistics Group Inc 20230817 0 50.82 50.98 49.64 49.98 92200 49.98 down down correct
CVLT.US Commvault Systems Inc 20230817 0 69.22 70.26 68.94 69.42 294800 69.42 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20230817 0 20.8 21.19 20.8 20.89 9400 20.89 up down incorrect
CVRX.US CVRx Inc. Common Stock 20230817 0 17.55 17.55 17.01 17.04 90800 17.04 down down correct
CVV.US CVD Equipment Corporation 20230817 0 6.47 6.5 6.15 6.21 12800 6.21 down down correct
CWBC.US Community West Bancshares 20230817 0 13.1 13.1 13.1 13.1 97 13.1
CWBR.US CohBar Inc 20230817 0 3.049 3.18 2.93 2.97 9000 2.97 down down correct
CWCO.US Consolidated Water Co. Ltd 20230817 0 25.85 25.97 24.89 24.92 131500 24.92 down down correct
CWST.US Casella Waste Systems Inc 20230817 0 81.04 81.04 79.05 79.06 232000 79.06 down down correct
CXDO.US Crexendo Inc 20230817 0 1.68 1.68 1.63 1.665 3800 1.665 down down correct
CYAN.US Cyanotech Corporation 20230817 0 0.84 0.88 0.84 0.88 8000 0.88 up up correct
CYBR.US CyberArk Software Ltd 20230817 0 155.03 155.03 149.313 151.08 470100 151.08 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230817 0 0.48 0.51 0.43 0.43 39600 0.43 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230817 0 18.75 18.75 15.19 17.45 3800 17.45 down down correct
CYCN.US Cyclerion Therapeutics Inc 20230817 0 3.89 3.89 3.6 3.61 16000 3.61 down down correct
CYPS.US Cyclo3pss Corporation 20230817 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230817 0 12.99 13.89 12.99 13.72 471900 13.72 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230817 0 2.73 2.74 2.73 2.73 58200 2.73
CYTH.US Cyclo Therapeutics Inc 20230817 0 1.3643 1.39 1.2231 1.26 35657 1.26 down down correct
CYTHW.US Cyclo Therapeutics Inc 20230817 0 0.337 0.337 0.337 0.337 100 0.337
CYTK.US Cytokinetics Incorporated 20230817 0 33.14 33.23 31.81 31.88 520000 31.88 down down correct
CYTO.US Auris Medical Holding Ltd 20230817 0 0.348 0.371 0.348 0.36 30500 0.36 up up correct
CZNC.US Citizens & Northern Corporation 20230817 0 20.15 20.17 19.6 19.75 16200 19.75 down down correct
CZR.US Caesars Entertainment Inc 20230817 0 53.91 54.07 52.46 52.7 1934841 52.7 down down correct
CZWI.US Citizens Community Bancorp Inc 20230817 0 10.3 10.3 10.1 10.23 1100 10.23 down down correct
DADA.US Dada Nexus Limited 20230817 0 5.55 5.741 5.52 5.56 1474200 5.56 up up correct
DAKT.US Daktronics Inc 20230817 0 7.94 7.99 7.68 7.84 279500 7.84 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20230817 0 4.1 4.12 3.94 3.94 37400 3.94 down up incorrect
DARE.US Daré Bioscience Inc 20230817 0 0.707 0.708 0.68 0.699 255300 0.699 down up incorrect
DATS.US DatChat Inc. Common Stock 20230817 0 0.497 0.497 0.466 0.47 212700 0.47 down down correct
DATSW.US DatChat Inc. Series A Warrant 20230817 0 0.066 0.066 0.066 0.066 0 0.066
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230817 0 13.5 14.1 13.46 13.78 717800 13.78 up down incorrect
DBGI.US Digital Brands Group Inc 20230817 0 0.79 0.82 0.581 0.582 89452 14.55 down down correct
DBGIW.US Digital Brands Group Inc 20230817 0 7.7 7.7 7.7 7.7 108 7.7
DBTX.US Decibel Therapeutics Inc 20230817 0 4.99 5.05 4.96 4.99 305100 4.99
DBVT.US DBV Technologies S.A 20230817 0 1.53 1.53 1.48 1.51 13400 1.51 down down correct
DBX.US Dropbox Inc 20230817 0 27.01 27.02 26.651 26.66 3791700 26.66 down up incorrect
DCBO.US Docebo Inc 20230817 0 37.64 40.81 37.42 40.66 156000 40.66 up up correct
DCGO.US DocGo Inc 20230817 0 10.02 10.02 9.37 9.38 638800 9.38 down down correct
DCOM.US Dime Community Bancshares Inc 20230817 0 21.84 22.43 21.79 22.33 108200 22.33 up up correct
DCOMP.US Dime Community Bancshares Inc 20230817 0 16.23 16.58 16.05 16.58 12500 16.58 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20230817 0 14.59 14.64 14.15 14.22 359200 14.22 down down correct
DCTH.US Delcath Systems Inc 20230817 0 5.3 5.72 4.8 4.8 3224485 4.8 down down correct
DDOG.US Datadog Inc 20230817 0 90.05 91 89.422 90.29 4189200 90.29 up up correct
DENN.US Denny's Corporation 20230817 0 9.9 9.98 9.75 9.76 362200 9.76 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20230817 0 13.5 14.37 7.4 7.59 1625003 7.59 down up incorrect
DFH.US Dream Finders Homes Inc 20230817 0 29.35 29.696 26.1 26.36 429600 26.36 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230817 0 1.48 1.5 1.4 1.48 76100 1.48
DGICA.US Donegal Group Inc 20230817 0 14.8 15.02 14.8 14.87 30000 14.87 up up correct
DGICB.US Donegal Group Inc 20230817 0 14.06 15.73 14.06 15 9100 15 up up correct
DGII.US Digi International Inc 20230817 0 30.46 31.62 30.46 30.76 502700 30.76 up up correct
DGLY.US Digital Ally Inc 20230817 0 3.72 3.75 3.61 3.64 16600 3.64 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230817 0 10.01 10.24 9.87 10 544100 10 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230817 0 12.37 12.37 12.37 12.37 0 12.37
DHC.US Diversified Healthcare Trust 20230817 0 2.78 2.84 2.68 2.74 1328700 2.74 down down correct
DHCA.US DHC Acquisition Corp 20230817 0 10.43 10.43 10.43 10.43 100 10.43
DHCAU.US DHC Acquisition Corp 20230817 0 10.48 10.48 10.48 10.48 400 10.48
DHCAW.US DHC Acquisition Corp 20230817 0 0.0351 0.0353 0.0351 0.0353 700 0.0353 up up correct
DHCNI.US DHCNI 20230817 0 13.71 15.1 13.55 14.4 725800 14.4 up up correct
DHCNL.US Diversified Healthcare Trust 20230817 0 15.02 15.7 14.82 15.4 26447 15.4 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230817 0 172 173.98 171.5 172.64 16900 172.64 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20230817 0 4.21 4.21 4.05 4.05 90800 4.05 down down correct
DICE.US Dice Molecules Holdings LLC 20230817 0 47.55 47.55 47.55 47.55 0 47.55
DIOD.US Diodes Incorporated 20230817 0 80.25 81.14 79.7 80.11 407300 80.11 down down correct
DISA.US Disruptive Acquisition Corporation I 20230817 0 10.74 10.74 10.74 10.74 0 10.74
DISAU.US Disruptive Acquisition Corporation I 20230817 0 10.35 10.35 10.35 10.35 0 10.35
DISH.US DISH Network Corporation 20230817 0 7.09 7.26 6.86 6.92 9933700 6.92 down down correct
DJCO.US Daily Journal Corporation 20230817 0 294.48 295.96 292.4 292.4 3800 292.4 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230817 0 11.09 11.09 11.09 11.09 18 11.09
DKDCU.US Data Knights Acquisition Corp 20230817 0 10.75 10.75 10.75 10.75 0 10.75
DKDCW.US Data Knights Acquisition Corp. Warrant 20230817 0 0.0284 0.0325 0.0284 0.0325 7798 0.0325 up up correct
DKNG.US DraftKings Inc 20230817 0 27.34 27.57 26.295 26.37 11199300 26.37 down down correct
DLHC.US DLH Holdings Corp 20230817 0 10.52 10.66 10.5 10.56 5200 10.56 up up correct
DLO.US DLocal Limited Class A Common Shares 20230817 0 20.68 21.09 18.912 19.22 4640900 19.22 down down correct
DLPN.US Dolphin Entertainment Inc 20230817 0 1.69 1.73 1.68 1.7 34500 1.7 up up correct
DLTH.US Duluth Holdings Inc 20230817 0 7.55 7.55 7.41 7.49 33800 7.49 down up incorrect
DLTR.US Dollar Tree Inc 20230817 0 144.26 145.49 142.1 142.18 1443800 142.18 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230817 0 3.1 3.11 2.78 2.84 78800 2.84 down down correct
DMLP.US Dorchester Minerals L.P 20230817 0 29.18 29.7 29.16 29.22 25100 29.22 up down incorrect
DMRC.US Digimarc Corporation 20230817 0 34.67 34.67 33.5 33.61 73100 33.61 down down correct
DMTK.US DermTech Inc 20230817 0 2.38 2.38 2.27 2.3 149900 2.3 down down correct
DNLI.US Denali Therapeutics Inc 20230817 0 23.51 23.68 22.67 22.89 642500 22.89 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20230817 0 13.29 13.38 12.91 12.92 1145900 12.92 down up incorrect
DOCU.US DocuSign Inc 20230817 0 48.26 48.69 47.37 47.62 2659200 47.62 down down correct
DOGZ.US Dogness (International) Corporation 20230817 0 0.71 0.72 0.71 0.72 4500 0.72 up up correct
DOMO.US Domo Inc 20230817 0 16.87 17.05 16.6 16.66 350200 16.66 down down correct
DOOO.US BRP Inc 20230817 0 79.83 80.05 77.45 78.18 71300 78.18 down up incorrect
DORM.US Dorman Products Inc 20230817 0 83.79 84.19 82.01 82.12 51700 82.12 down down correct
DOX.US Amdocs Limited 20230817 0 87.5 87.5 85.78 86.37 615700 86.37 down down correct
DOYU.US DouYu International Holdings Limited 20230817 0 1.06 1.06 1.02 1.02 216700 1.02 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230817 0 10.69 10.69 10.69 10.69 0 10.69
DPRO.US Draganfly Inc. Common Shares 20230817 0 0.849 0.86 0.81 0.815 167600 0.815 down down correct
DRIO.US DarioHealth Corp 20230817 0 2.68 2.73 2.55 2.6 161100 2.6 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230817 0 1.27 1.3 1.22 1.22 76400 1.22 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20230817 0 0.0288 0.0288 0.0175 0.0287 6361 0.0287 down down correct
DRRX.US DURECT Corporation 20230817 0 3.01 3.09 3 3.01 129000 3.01
DRTT.US DIRTT Environmental Solutions Ltd 20230817 0 0.329 0.336 0.315 0.327 72400 0.327 down down correct
DRVN.US Driven Brands Holdings Inc 20230817 0 14.59 14.71 14.22 14.33 1148212 14.33 down down correct
DSGN.US Design Therapeutics Inc 20230817 0 2.11 2.2 2.06 2.12 2383700 2.12 up up correct
DSGX.US The Descartes Systems Group Inc 20230817 0 72.52 72.52 71.29 71.43 49800 71.43 down down correct
DSKE.US Daseke Inc 20230817 0 5.33 5.39 5.23 5.29 210600 5.29 down down correct
DSP.US Viant Technology Inc 20230817 0 5.94 6 5.84 5.91 81120 5.91 down down correct
DSWL.US Deswell Industries Inc 20230817 0 2.5 2.5 2.46 2.46 1100 2.46 down up incorrect
DTIL.US Precision BioSciences Inc 20230817 0 0.51 0.51 0.414 0.46 4035800 0.46 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230817 0 10.49 10.49 10.49 10.49 10 10.49
DTOCU.US Digital Transformation Opportunities Corp 20230817 0 10.36 10.36 10.36 10.36 0 10.36
DTOCW.US Digital Transformation Opportunities Corp 20230817 0 0.21 0.2329 0.1735 0.1735 4647 0.1735 down down correct
DTSS.US Datasea Inc 20230817 0 0.729 0.73 0.551 0.676 6374400 0.676 down down correct
DTST.US Data Storage Corporation 20230817 0 2.65 2.7 2.59 2.64 13000 2.64 down down correct
DTSTW.US Data Storage Corporation 20230817 0 0.274 0.2995 0.2305 0.2627 4338 0.2627 down down correct
DUNE.US Dune Acquisition Corporation 20230817 0 10.02 10.05 10.02 10.05 43000 10.05 up up correct
DUNEU.US Dune Acquisition Corporation 20230817 0 10 10 10 10 0 10
DUO.US Fangdd Network Group Ltd 20230817 0 1.55 1.55 1.37 1.41 118100 1.41 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230817 0 130.71 130.99 125.48 126.61 426700 126.61 down down correct
DUOT.US Duos Technologies Group Inc 20230817 0 4.86 5.009 4.86 4.94 9600 4.94 up up correct
DVAX.US Dynavax Technologies Corporation 20230817 0 14.19 14.35 14.14 14.31 934500 14.31 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230817 0 16.77 16.948 15.03 15.04 650400 15.04 down down correct
DWACU.US Digital World Acquisition Corp. Units 20230817 0 19.44 20.25 19.44 20.25 800 20.25 up down incorrect
DWACW.US Digital World Acquisition Corp. Warrants 20230817 0 5.81 5.87 4.85 5.05 99174 5.05 down up incorrect
DWSN.US Dawson Geophysical Company 20230817 0 1.71 1.85 1.71 1.85 3700 1.85 up up correct
DXCM.US DexCom Inc 20230817 0 111.1 111.5 107.63 107.81 3967000 107.81 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20230817 0 4.57 4.68 4.45 4.51 395100 4.51 down down correct
DXPE.US DXP Enterprises Inc 20230817 0 33.42 33.97 33.27 33.57 107600 33.57 up up correct
DXYN.US The Dixie Group Inc 20230817 0 0.94 0.99 0.94 0.99 4200 0.99 up up correct
DYAI.US Dyadic International Inc 20230817 0 1.91 1.91 1.85 1.91 22900 1.91
DYN.US Dyne Therapeutics Inc 20230817 0 10.6 10.7 10.26 10.33 238900 10.33 down down correct
DYNT.US Dynatronics Corporation 20230817 0 0.8 0.8 0.76 0.76 5400 0.76 down down correct
DZSI.US DZS Inc 20230817 0 2.35 2.45 2.26 2.28 248400 2.28 down up incorrect
EA.US Electronic Arts Inc 20230817 0 120.33 120.71 118.69 118.76 1790700 118.76 down up incorrect
EACPU.US Edify Acquisition Corp 20230817 0 10.77 10.77 10.77 10.77 0 10.77
EAR.US Eargo Inc 20230817 0 3.26 3.38 3.02 3.185 25430 3.185 down down correct
EAST.US Eastside Distilling Inc 20230817 0 2.09 2.09 1.96 2.07 55500 2.07 down down correct
EBAY.US eBay Inc 20230817 0 43.31 43.39 42.745 42.95 3892026 42.95 down down correct
EBC.US Eastern Bankshares Inc 20230817 0 13.86 13.86 13.59 13.72 596400 13.72 down down correct
EBET.US Esports Technologies Inc 20230817 0 0.079 0.083 0.058 0.066 290200200 0.066 down down correct
EBIX.US Ebix Inc 20230817 0 14.53 15.35 14.05 15.08 848000 15.08 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230817 0 12.89 12.89 12.88 12.88 500 12.88 down down correct
EBON.US Ebang International Holdings Inc 20230817 0 7.48 7.525 7.32 7.36 4700 7.36 down down correct
EBTC.US Enterprise Bancorp Inc 20230817 0 29.9 30.21 29.6 29.6 7600 29.6 down up incorrect
ECOR.US electroCore Inc 20230817 0 4.685 4.76 4.55 4.75 13700 4.75 up down incorrect
ECPG.US Encore Capital Group Inc 20230817 0 48.01 48.28 47.68 47.75 116900 47.75 down up incorrect
EDAP.US EDAP TMS S.A 20230817 0 8.35 8.43 7.85 7.93 54200 7.93 down down correct
EDIT.US Editas Medicine Inc 20230817 0 8.51 8.635 8.41 8.48 1354800 8.48 down down correct
EDRY.US EuroDry Ltd 20230817 0 14.348 14.645 14.325 14.645 4700 14.645 up up correct
EDSA.US Edesa Biotech Inc 20230817 0 0.84 0.86 0.84 0.85 9900 0.85 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20230817 0 1.199 1.21 1.155 1.19 97500 1.19 down down correct
EDUC.US Educational Development Corporation 20230817 0 1.56 1.56 1.46 1.48 18700 1.48 down down correct
EEFT.US Euronet Worldwide Inc 20230817 0 84.71 85.07 83.25 83.34 522800 83.34 down down correct
EEIQ.US Elite Education Group International Limited 20230817 0 1.16 1.4 1.16 1.39 21300 1.39 up up correct
EFOI.US Energy Focus Inc 20230817 0 2.08 2.08 1.89 1.89 1619 1.89 down down correct
EFSC.US Enterprise Financial Services Corp 20230817 0 40.02 40.22 39.83 40 77200 40 down down correct
EFTR.US Effector Therapeutics Inc 20230817 0 0.67 0.67 0.611 0.65 282600 0.65 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20230817 0 0.15 0.15 0.15 0.15 250 0.15
EGAN.US eGain Corporation 20230817 0 6.88 6.89 6.48 6.55 78600 6.55 down down correct
EGBN.US Eagle Bancorp Inc 20230817 0 24.5 24.85 24.39 24.71 162700 24.71 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20230817 0 44.62 45.47 44.62 45.06 156900 45.06 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20230817 0 0.58 0.59 0.5201 0.5216 158628 0.5216 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20230817 0 17.43 17.87 17.16 17.81 88300 17.81 up up correct
EH.US EHang Holdings Limited 20230817 0 20.21 20.33 18.42 18.6 1013900 18.6 down up incorrect
EHTH.US eHealth Inc 20230817 0 8.39 8.39 7.8 7.86 139400 7.86 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20230817 0 0.699 0.71 0.663 0.7 141700 0.7 up up correct
EIOAX.US EIOAX 20230817 0 8.9 8.9 8.9 8.9 0 8.9
EIOMX.US EIOMX 20230817 0 8.78 8.78 8.78 8.78 0 8.78
EJH.US E 20230817 0 0.115 0.119 0.106 0.113 2371100 0.113 down down correct
EKSO.US Ekso Bionics Holdings Inc 20230817 0 1.07 1.09 0.963 0.99 147800 0.99 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20230817 0 1.2 1.29 1.18 1.29 30900 1.29 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20230817 0 0.835 0.88 0.81 0.83 144400 0.83 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20230817 0 5.14 5.32 4.6 4.61 58193 4.61 down down correct
ELSE.US Electro 20230817 0 4.31 4.31 4.1 4.25 10700 4.25 down down correct
ELTK.US Eltek Ltd 20230817 0 7.46 7.97 7.37 7.95 17200 7.95 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230817 0 2.54 2.64 2.52 2.61 7000 2.61 up up correct
ELYS.US Elys Game Technology Corp 20230817 0 0.539 0.539 0.44 0.44 139700 0.44 down down correct
EM.US Smart Share Global Limited 20230817 0 0.949 0.95 0.91 0.91 7226 0.91 down down correct
EMBK.US Embark Technology Inc. Common Stock 20230817 0 2.88 2.88 2.88 2.88 0 2.88
EMKR.US EMCORE Corporation 20230817 0 0.5 0.51 0.43 0.48 6518100 0.48 down up incorrect
EML.US The Eastern Company 20230817 0 18.26 18.26 18.09 18.09 1200 18.09 down down correct
ENCPU.US Energem Corp Unit 20230817 0 10.7 10.7 10.7 10.7 0 10.7
ENERU.US Accretion Acquisition Corp. Unit 20230817 0 10.63 10.63 10.62 10.62 800 10.62 down down correct
ENG.US ENGlobal Corporation 20230817 0 0.33 0.33 0.31 0.31 33500 0.31 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230817 0 2.5 2.53 2.49 2.5 18500 2.5
ENPH.US Enphase Energy Inc 20230817 0 132.31 133.19 130.4 131.44 2926600 131.44 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20230817 0 1.924 1.98 1.92 1.96 14000 1.96 up up correct
ENSG.US The Ensign Group Inc 20230817 0 97.96 98.5 96.07 96.37 291000 96.37 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20230817 0 15.43 15.77 15.02 15.66 204500 15.66 up up correct
ENTG.US Entegris Inc 20230817 0 94.44 95.25 93.69 94.01 1156700 94.01 down down correct
ENTX.US Entera Bio Ltd 20230817 0 0.64 0.64 0.55 0.597 143800 0.597 down down correct
ENVB.US Enveric Biosciences Inc 20230817 0 2.24 2.39 2.16 2.2 14800 2.2 down down correct
ENVX.US Enovix Corporation 20230817 0 15 15.03 13.89 13.89 9157500 13.89 down down correct
EOLS.US Evolus Inc 20230817 0 10.19 10.19 9.515 9.55 457500 9.55 down down correct
EOSE.US Eos Energy Enterprises Inc 20230817 0 2.78 2.89 2.59 2.63 6795600 2.63 down up incorrect
EOSEW.US Eos Energy Enterprises Inc 20230817 0 0.88 0.995 0.8 0.91 60400 0.91 up up correct
EPIX.US ESSA Pharma Inc 20230817 0 2.971 3 2.96 3 13900 3 up up correct
EPSN.US Epsilon Energy Ltd 20230817 0 5.31 5.39 5.21 5.27 50700 5.27 down down correct
EQ.US Equillium Inc 20230817 0 0.8 0.84 0.8 0.84 74000 0.84 up up correct
EQBK.US Equity Bancshares Inc 20230817 0 25.35 25.75 25.35 25.62 17800 25.62 up up correct
EQIX.US Equinix Inc. (REIT) 20230817 0 755.61 760.565 753.37 753.84 295131 750.393 down down correct
ERAS.US Erasca Inc. Common Stock 20230817 0 2.51 2.57 2.47 2.51 659000 2.51
ERES.US East Resources Acquisition Company 20230817 0 7.6 7.65 7.26 7.49 31773 7.49 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230817 0 4.92 4.93 4.88 4.89 6724500 4.89 down down correct
ERIE.US Erie Indemnity Company 20230817 0 290 290.4 283.18 283.52 166900 283.52 down down correct
ERII.US Energy Recovery Inc 20230817 0 26.86 27.28 26.75 27.05 221000 27.05 up down incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20230817 0 10.8301 10.8301 10.8301 10.8301 0 10.8301
ESCA.US Escalade Incorporated 20230817 0 15.63 15.63 15.26 15.28 16300 15.28 down down correct
ESEA.US Euroseas Ltd 20230817 0 24.85 24.92 24.25 24.53 18900 24.53 down down correct
ESGR.US Enstar Group Limited 20230817 0 255.61 255.61 250.49 251 19800 251 down down correct
ESGRO.US Enstar Group Limited 20230817 0 23.95 24.11 23.88 24.11 2000 24.11 up up correct
ESGRP.US Enstar Group Limited 20230817 0 23.39 23.5 23.182 23.44 12500 23.44 up up correct
ESLT.US Elbit Systems Ltd 20230817 0 204.49 204.49 200.54 201.36 24800 201.36 down down correct
ESPR.US Esperion Therapeutics Inc 20230817 0 1.54 1.55 1.38 1.44 2948900 1.44 down down correct
ESQ.US Esquire Financial Holdings Inc 20230817 0 48.6 48.6 47.65 47.93 11300 47.93 down up incorrect
ESSA.US ESSA Bancorp Inc 20230817 0 16.5 16.88 16.42 16.51 13580 16.51 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20230817 0 53.28 53.78 51.46 52.5 124300 52.5 down down correct
ET.US PE 20230817 0 24.45 24.65 24.31 24.3327 58049 24.3327 down down correct
ETNB.US 89bio Inc 20230817 0 16.22 16.22 15.29 15.46 711800 15.46 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20230817 0 4.32 4.5 3.91 3.99 479500 3.99 down down correct
ETSY.US Etsy Inc 20230817 0 74 76.96 74 74.97 3836100 74.97 up up correct
EVBG.US Everbridge Inc 20230817 0 23.31 23.345 22.74 23.02 458700 23.02 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230817 0 10.43 10.43 10.15 10.17 56300 10.17 down down correct
EVER.US EverQuote Inc 20230817 0 6.49 6.83 6.46 6.72 251500 6.72 up up correct
EVFM.US Evofem Biosciences Inc 20230817 0 0.251 0.27 0.151 0.22 404500 0.22 down down correct
EVGN.US Evogene Ltd 20230817 0 0.78 0.79 0.63 0.63 687300 0.63 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20230817 0 4.16 4.275 4.1 4.18 2459200 4.18 up up correct
EVGOW.US EVgo Equity Warrants 20230817 0 0.525 0.55 0.525 0.55 14400 0.55 up up correct
EVLO.US Evelo Biosciences Inc 20230817 0 12.78 13.402 11.84 12.45 185700 12.45 down up incorrect
EVLV.US Newhold Investment Corp 20230817 0 7.04 7.04 6.43 6.51 1850900 6.51 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230817 0 1.8 1.8 1.49 1.53 14714 1.53 down down correct
EVOK.US Evoke Pharma Inc 20230817 0 1.22 1.283 1.19 1.2 10600 1.2 down down correct
EVOL.US Evolving Systems Inc 20230817 0 0.7 0.7 0.7 0.7 600 0.7
EWBC.US East West Bancorp Inc 20230817 0 54.92 55.56 54.54 54.98 738700 54.98 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230817 0 17.73 17.73 17.18 17.33 260600 17.33 down down correct
EWTX.US Edgewise Therapeutics Inc 20230817 0 7.17 7.335 6.734 7.08 141779 7.08 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20230817 0 5.95 6.16 5.9 6.12 197300 6.12 up down incorrect
EXAS.US Exact Sciences Corporation 20230817 0 84.8 85.33 83.11 84.61 1368200 84.61 down down correct
EXC.US Exelon Corporation 20230817 0 39.88 40.31 39.79 39.96 4263700 39.96 up up correct
EXEL.US Exelixis Inc 20230817 0 21.35 21.42 20.99 21 1713400 21 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230817 0 4.56 4.62 4.47 4.5 444100 4.5 down down correct
EXLS.US ExlService Holdings Inc 20230817 0 28 28.07 27.36 27.49 665200 27.49 down down correct
EXPD.US Expeditors International of Washington Inc 20230817 0 114.79 115.11 113.91 113.93 876300 113.93 down down correct
EXPE.US Expedia Group Inc 20230817 0 108 108 105.58 105.63 3045800 105.63 down down correct
EXPI.US eXp World Holdings Inc 20230817 0 21.69 21.75 19.99 20.07 1567900 20.07 down down correct
EXPO.US Exponent Inc 20230817 0 87.62 88.57 87.62 87.89 297000 87.89 up up correct
EXTR.US Extreme Networks Inc 20230817 0 29.42 29.78 27.72 27.74 2684100 27.74 down up incorrect
EYE.US National Vision Holdings Inc 20230817 0 19.82 19.88 19.415 19.6 701900 19.6 down down correct
EYEN.US Eyenovia Inc 20230817 0 1.94 1.94 1.78 1.83 786200 1.83 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230817 0 13.76 13.98 12.97 13.21 538200 13.21 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20230817 0 3.33 3.69 3.12 3.2 96800 3.2 down up incorrect
EZGO.US EZGO Technologies Ltd 20230817 0 2.5 2.67 2.42 2.505 2777500 2.505 up down incorrect
EZPW.US EZCORP Inc 20230817 0 8.61 8.69 8.56 8.63 331400 8.63 up up correct
FA.US First Advantage Corporation Common Stock 20230817 0 15.39 15.43 14.82 15.09 630900 13.59 down down correct
FAMI.US Farmmi Inc 20230817 0 0.37 0.39 0.37 0.37 265400 0.37
FANG.US Diamondback Energy Inc 20230817 0 149.39 150.14 147.28 147.51 1166300 147.51 down down correct
FANH.US Fanhua Inc 20230817 0 6.34 6.44 5.77 6.11 71700 6.11 down down correct
FARM.US Farmer Bros. Co 20230817 0 2.55 2.58 2.5 2.52 179800 2.52 down down correct
FARO.US FARO Technologies Inc 20230817 0 16.62 16.66 16.34 16.34 107000 16.34 down down correct
FAST.US Fastenal Company 20230817 0 57.25 57.61 57.06 57.26 3684000 57.26 up up correct
FAT.US FAT Brands Inc 20230817 0 7.353 7.353 7.05 7.16 13400 7.16 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230817 0 7.66 7.86 7.66 7.84 2000 7.84 up up correct
FATBP.US FAT Brands Inc 20230817 0 16.03 16.104 15.76 16 29100 15.8303 down down correct
FATE.US Fate Therapeutics Inc 20230817 0 2.78 2.84 2.71 2.78 1773100 2.78
FATPU.US Fat Projects Acquisition Corp Unit 20230817 0 11.64 11.64 11.64 11.64 0 11.64
FBIO.US Fortress Biotech Inc 20230817 0 0.47 0.47 0.4 0.41 1388700 0.41 down up incorrect
FBIOP.US Fortress Biotech Inc 20230817 0 13.5 13.5 6.4 7.98 343200 7.98 down up incorrect
FBIZ.US First Business Financial Services Inc 20230817 0 32.95 33.71 32.29 32.31 7600 32.31 down down correct
FBMS.US The First Bancshares Inc 20230817 0 29.31 29.55 29.04 29.21 60200 29.21 down down correct
FBNC.US First Bancorp 20230817 0 30.52 30.99 30.3 30.85 114300 30.85 up up correct
FBRT.US PE 20230817 0 19.85 19.85 19.62 19.63 12859 19.63 down down correct
FBRX.US Forte Biosciences Inc 20230817 0 0.826 0.874 0.823 0.835 33900 0.835 up down incorrect
FCAP.US First Capital Inc 20230817 0 35.65 35.65 35.5001 35.52 1799 35.52 down down correct
FCBC.US First Community Bankshares Inc 20230817 0 31.88 32.39 30.87 31.81 26500 31.81 down down correct
FCCO.US First Community Corporation 20230817 0 17.52 17.79 17.24 17.43 26000 17.43 down down correct
FCEL.US FuelCell Energy Inc 20230817 0 1.72 1.73 1.62 1.63 11502300 1.63 down down correct
FCFS.US FirstCash Inc 20230817 0 93 93 91.33 91.61 131300 91.61 down up incorrect
FCNCA.US First Citizens BancShares Inc 20230817 0 1415.22 1415.22 1390.47 1392.6 50300 1392.6 down down correct
FCNCP.US First Citizens BancShares Inc 20230817 0 19.7 19.82 19.65 19.8 19500 19.8 up up correct
FCREX.US FCREX 20230817 0 11.83 11.83 11.83 11.83 0 11.83
FCRIX.US FCRIX 20230817 0 11.86 11.86 11.86 11.86 0 11.86
FCRUX.US FCRUX 20230817 0 11.81 11.81 11.81 11.81 0 11.81
FCUV.US Focus Universal Inc. Common Stock 20230817 0 1.78 1.82 1.73 1.78 6400 1.78
FDBC.US Fidelity D & D Bancorp Inc 20230817 0 48.03 48.66 47.6 47.6 11500 47.6 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20230817 0 15.97 16.09 15.61 15.8 226100 15.8 down down correct
FDUS.US Fidus Investment Corporation 20230817 0 19.31 19.45 19.28 19.32 139200 19.32 up up correct
FECAX.US FECAX 20230817 0 23.59 23.59 23.59 23.59 0 23.59
FEIM.US Frequency Electronics Inc 20230817 0 6.4 6.7 6.4 6.7 700 6.7 up up correct
FELE.US Franklin Electric Co. Inc 20230817 0 93.81 94 92.66 92.66 109900 92.66 down down correct
FEMY.US Femasys Inc. Common Stock 20230817 0 0.4 0.424 0.4 0.403 93200 0.403 up up correct
FENC.US Fennec Pharmaceuticals Inc 20230817 0 8.04 8.04 7.82 7.9 32300 7.9 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230817 0 10.64 10.64 10.64 10.64 0 10.64
FFBC.US First Financial Bancorp 20230817 0 21.33 21.54 21.3 21.35 173600 21.35 up up correct
FFBW.US FFBW Inc 20230817 0 11.45 11.45 11.43 11.43 3189 11.43 down up incorrect
FFIC.US Flushing Financial Corporation 20230817 0 14.74 15.23 14.57 14.79 79100 14.79 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20230817 0 0.221 0.275 0.221 0.275 62788900 0.275 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230817 0 0.047 0.047 0.042 0.0469 58901 0.0469 down up incorrect
FFIN.US First Financial Bankshares Inc 20230817 0 29.63 31.04 29.25 29.52 324500 29.52 down down correct
FFIV.US F5 Networks Inc 20230817 0 157.12 157.46 155.07 155.2 287600 155.2 down up incorrect
FFNW.US First Financial Northwest Inc 20230817 0 12.2 12.2 12.06 12.07 5800 12.07 down down correct
FFWM.US First Foundation Inc 20230817 0 7.19 7.475 7.19 7.42 506100 7.42 up up correct
FGBI.US First Guaranty Bancshares Inc 20230817 0 11.61 11.795 11.51 11.68 8000 11.68 up up correct
FGBIP.US First Guaranty Bancshares Inc 20230817 0 18.359 18.5 18.359 18.45 1100 18.45 up up correct
FGEN.US FibroGen Inc 20230817 0 1.33 1.33 1.27 1.29 1370800 1.29 down down correct
FGF.US FG Financial Group Inc 20230817 0 1.36 1.36 1.28 1.28 4400 1.28 down up incorrect
FGFPP.US FG Financial Group Inc 20230817 0 15.86 15.86 15.52 15.52 600 15.52 down down correct
FHB.US First Hawaiian Inc 20230817 0 18.75 19.49 18.74 19.46 1184400 19.2 up up correct
FHLTU.US Future Health Esg Corp Unit 20230817 0 10.31 10.31 10.31 10.31 0 10.31
FHN.US PF 20230817 0 15 15.3 14.76 15.3 29496 15.3 up up correct
FHTX.US Foghorn Therapeutics Inc 20230817 0 9.05 9.05 8.61 8.62 26900 8.62 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230817 0 10.89 10.89 10.89 10.89 0 10.89
FIBK.US First Interstate BancSystem Inc 20230817 0 26.9 26.97 26.63 26.69 516300 26.69 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230817 0 10.5 10.5 10.5 10.5 0 10.5
FICVU.US Frontier Investment Corp Units 20230817 0 10.55 10.55 10.55 10.55 0 10.55
FICVW.US Frontier Investment Corp Warrants 20230817 0 0.1947 0.1947 0.14 0.14 2347 0.14 down down correct
FINW.US FinWise Bancorp Common Stock 20230817 0 10.21 10.24 10.14 10.24 7800 10.24 up up correct
FISI.US Financial Institutions Inc 20230817 0 18.37 18.37 18.07 18.32 29200 18.32 down down correct
FITB.US Fifth Third Bancorp 20230817 0 25.79 26.07 25.68 25.77 4020800 25.77 down down correct
FITBI.US Fifth Third Bancorp 20230817 0 25.47 25.52 25.17 25.39 28000 25.39 down down correct
FITBO.US Fifth Third Bancorp 20230817 0 19.94 19.94 19.52 19.595 25500 19.595 down down correct
FITBP.US Fifth Third Bancorp 20230817 0 23.88 24.03 23.47 23.75 5400 23.75 down down correct
FIVE.US Five Below Inc 20230817 0 195.31 195.37 188.3 189.15 570900 189.15 down up incorrect
FIVN.US Five9 Inc 20230817 0 70.75 71.865 70.595 71.1 831600 71.1 up up correct
FIXX.US Homology Medicines Inc 20230817 0 1.13 1.13 1.07 1.09 154000 1.09 down down correct
FIZZ.US National Beverage Corp 20230817 0 53.89 54.54 53.83 54.13 103800 54.13 up up correct
FKWL.US Franklin Wireless Corp 20230817 0 3.39 3.39 3.35 3.35 1100 3.35 down down correct
FLEX.US Flex Ltd 20230817 0 25.81 26.13 25.47 25.5 3248300 25.5 down down correct
FLGC.US Flora Growth Corp 20230817 0 2.08 2.08 1.96 2 38600 2 down down correct
FLGT.US Fulgent Genetics Inc 20230817 0 34.15 34.83 33.55 34.31 264200 34.31 up down incorrect
FLIC.US The First of Long Island Corporation 20230817 0 13.39 13.57 13.39 13.48 59000 13.48 up up correct
FLL.US Full House Resorts Inc 20230817 0 5.01 5.09 4.96 5.07 156400 5.07 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20230817 0 22.65 22.65 21.19 21.28 1716400 21.28 down down correct
FLNT.US Fluent Inc 20230817 0 0.67 0.75 0.67 0.73 127000 0.73 up up correct
FLUX.US Flux Power Holdings Inc 20230817 0 4.7 4.74 4.45 4.46 40700 4.46 down down correct
FLWS.US 1 20230817 0 7.73 7.82 7.63 7.7 322200 7.7 down up incorrect
FLXS.US Flexsteel Industries Inc 20230817 0 20.3 20.39 20.3 20.39 1300 20.39 up up correct
FLYW.US Flywire Corporation 20230817 0 31 31.66 30.56 31.19 1379000 31.19 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20230817 0 19.68 20.55 19.68 20.2 10400 20.2 up down incorrect
FMBH.US First Mid Bancshares Inc 20230817 0 28.39 28.85 28.35 28.41 77300 28.41 up up correct
FMNB.US Farmers National Banc Corp 20230817 0 13.07 13.15 12.98 13.03 40400 13.03 down down correct
FNCB.US FNCB Bancorp Inc 20230817 0 6.19 6.19 6.11 6.11 4700 6.11 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20230817 0 6.77 6.77 6.19 6.6 7772 6.6 down up incorrect
FNKO.US Funko Inc 20230817 0 5.33 5.6 5.33 5.55 888200 5.55 up down incorrect
FNLC.US The First Bancorp Inc 20230817 0 25.71 25.98 25.5 25.95 7100 25.95 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20230817 0 10.61 10.84 10.61 10.79 1050 10.79 up up correct
FNWB.US First Northwest Bancorp 20230817 0 12.95 13 12.81 12.81 3600 12.81 down down correct
FNWD.US Finward Bancorp Common Stock 20230817 0 23 23 22.01 22.48 600 22.48 down down correct
FOCS.US Focus Financial Partners Inc 20230817 0 52.29 52.33 52.12 52.13 587500 52.13 down down correct
FOLD.US Amicus Therapeutics Inc 20230817 0 12.91 13 12.74 12.77 2201000 12.77 down down correct
FONR.US FONAR Corporation 20230817 0 16.69 16.69 16.34 16.34 12400 16.34 down down correct
FORA.US Forian Inc 20230817 0 2.52 2.61 2.5 2.59 47900 2.59 up up correct
FORD.US Forward Industries Inc 20230817 0 0.82 0.87 0.82 0.85 25900 0.85 up up correct
FORM.US FormFactor Inc 20230817 0 30.58 30.66 30.01 30.1 282500 30.1 down down correct
FORR.US Forrester Research Inc 20230817 0 31.19 31.56 31.13 31.14 33100 31.14 down down correct
FORTY.US Formula Systems (1985) Ltd 20230817 0 73.83 74.2 73.83 74.2 600 74.2 up down incorrect
FOSL.US Fossil Group Inc 20230817 0 1.97 2.06 1.96 2 326500 2 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230817 0 16.43 16.43 15.83 15.85 7400 15.85 down down correct
FOX.US Fox Corporation 20230817 0 31.54 31.54 30.93 30.93 975100 30.93 down down correct
FOXA.US Fox Corporation 20230817 0 33.6 33.71 32.93 32.95 4366300 32.95 down down correct
FOXF.US Fox Factory Holding Corp 20230817 0 107.4 107.65 103.5 103.61 222800 103.61 down down correct
FPAY.US FlexShopper Inc 20230817 0 0.92 1.05 0.92 1.04 73200 1.04 up up correct
FRAF.US Franklin Financial Services Corporation 20230817 0 29.61 29.93 29.61 29.87 1200 29.87 up down incorrect
FRBA.US First Bank 20230817 0 11.71 11.88 11.71 11.86 24900 11.86 up up correct
FRBK.US Republic First Bancorp Inc 20230817 0 0.7 0.73 0.63 0.65 1096800 0.65 down down correct
FREE.US Whole Earth Brands Inc 20230817 0 3.94 3.95 3.783 3.93 129300 3.93 down down correct
FREEW.US FREEW 20230817 0 0.13 0.13 0.11 0.11 1310 0.11 down down correct
FREQ.US Frequency Therapeutics Inc 20230817 0 0.612 0.65 0.61 0.64 236800 0.64 up down incorrect
FRG.US Franchise Group Inc 20230817 0 29.84 29.97 29.81 29.85 3885500 29.85 up up correct
FRGAP.US Franchise Group Inc 20230817 0 25 25.13 24.88 25.07 16700 25.07 up up correct
FRGI.US Fiesta Restaurant Group Inc 20230817 0 8.35 8.39 8.35 8.35 240700 8.35
FRHC.US Freedom Holding Corp 20230817 0 70.32 71.05 68.8 69.85 236500 69.85 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230817 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20230817 0 3.87 4.63 3.87 4.27 51300 4.27 up up correct
FRME.US First Merchants Corporation 20230817 0 30.45 31.35 30.27 30.46 126300 30.46 up up correct
FROG.US JFrog Ltd 20230817 0 27 27.06 26.54 26.75 866600 26.75 down down correct
FROPX.US FROPX 20230817 0 18.61 18.61 18.61 18.61 0 18.61
FRPH.US FRP Holdings Inc 20230817 0 56.3 57.25 55.68 56.11 13900 56.11 down up incorrect
FRPT.US Freshpet Inc 20230817 0 80.74 81.08 78.9 79.16 275800 79.16 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20230817 0 22.09 22.09 21.04 21.1 2050300 21.1 down down correct
FRST.US Primis Financial Corp 20230817 0 9.14 9.18 9.01 9.1 25400 9.1 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20230817 0 2.83 2.84 2.76 2.78 12300 2.78 down down correct
FSBC.US Five Star Bancorp 20230817 0 22.025 22.58 22.025 22.29 8921 22.29 up down incorrect
FSBW.US FS Bancorp Inc 20230817 0 31.36 31.46 30.68 30.7 21000 30.7 down down correct
FSEA.US First Seacoast Bancorp 20230817 0 7.44 7.52 7.41 7.44 3700 7.44
FSFG.US First Savings Financial Group Inc 20230817 0 16.43 16.45 16.43 16.45 1100 16.45 up up correct
FSLR.US First Solar Inc 20230817 0 191.46 191.46 182.46 183.44 2699900 183.44 down up incorrect
FSRX.US FinServ Acquisition Corp. II 20230817 0 10.26 10.27 10.16 10.27 8700 10.27 up up correct
FSRXU.US FinServ Acquisition Corp. II 20230817 0 10.2 10.2 10.2 10.2 0 10.2
FSTR.US L.B. Foster Company 20230817 0 18.59 18.95 18.47 18.75 53600 18.75 up up correct
FSV.US FirstService Corporation 20230817 0 149.55 149.55 146.16 146.41 64300 146.41 down down correct
FTCI.US FTC Solar Inc 20230817 0 1.93 1.98 1.87 1.92 2257300 1.92 down up incorrect
FTDR.US Frontdoor Inc 20230817 0 33.86 34.04 32.8 32.85 674400 32.85 down up incorrect
FTEK.US Fuel Tech Inc 20230817 0 1.1 1.13 1.1 1.12 50200 1.12 up down incorrect
FTFT.US Future FinTech Group Inc 20230817 0 1.38 1.45 1.33 1.35 19900 1.35 down down correct
FTHM.US Fathom Holdings Inc 20230817 0 7.47 7.76 7.266 7.65 30500 7.65 up up correct
FTNT.US Fortinet Inc 20230817 0 58.6 58.83 57.34 57.41 5045600 57.41 down down correct
FULC.US Fulcrum Therapeutics Inc 20230817 0 4.03 4.175 3.86 3.96 422200 3.96 down down correct
FULT.US Fulton Financial Corporation 20230817 0 13.2 13.3 13.14 13.26 741700 13.26 up up correct
FULTP.US Fulton Financial Corporation 20230817 0 15.959 16.205 15.85 15.856 7000 15.856 down down correct
FUNC.US First United Corporation 20230817 0 16.29 16.32 16.14 16.32 1000 16.32 up up correct
FUND.US Sprott Focus Trust Inc 20230817 0 8 8.02 7.94 7.97 38800 7.97 down down correct
FUSB.US First US Bancshares Inc 20230817 0 8.74 8.74 8.74 8.74 300 8.74
FUSN.US Fusion Pharmaceuticals Inc 20230817 0 3.03 3.07 2.81 2.83 36265 2.83 down down correct
FUTU.US Futu Holdings Limited 20230817 0 50.39 50.5 48.767 49.08 1263400 49.08 down up incorrect
FUV.US Arcimoto Inc 20230817 0 1.18 1.18 1.01 1.05 247300 1.05 down down correct
FVCB.US FVCBankcorp Inc 20230817 0 12.21 12.3 12.13 12.13 12900 12.13 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20230817 0 8.91 10.6 8.81 9.23 73500 9.23 up up correct
FWBI.US First Wave BioPharma Inc 20230817 0 0.41 0.411 0.39 0.4 160400 0.4 down down correct
FWONA.US Formula One Group 20230817 0 61.01 61.01 58.48 58.65 142400 58.65 down down correct
FWONK.US Formula One Group 20230817 0 68.95 69.43 67.01 67.17 714700 67.17 down down correct
FWRD.US Forward Air Corporation 20230817 0 64.3 64.9 60.09 63.41 2305900 63.41 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230817 0 18.11 18.16 17.65 17.78 253900 17.78 down up incorrect
FXNC.US First National Corporation 20230817 0 17.25 17.25 17.25 17.25 12 17.1009
FYBR.US Frontier Communications Parent Inc 20230817 0 16.17 16.78 16.17 16.42 2122100 16.42 up up correct
GABC.US German American Bancorp Inc 20230817 0 29.35 29.73 29.18 29.46 43800 29.46 up up correct
GAIA.US Gaia Inc 20230817 0 2.25 2.29 2.14 2.15 87500 2.15 down down correct
GAIN.US Gladstone Investment Corporation 20230817 0 12.81 12.85 12.67 12.72 111670 12.6404 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230817 0 21.85 21.93 21.85 21.93 2100 21.93 up up correct
GALT.US Galectin Therapeutics Inc 20230817 0 1.62 1.75 1.58 1.73 91700 1.73 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230817 0 13.35 14.83 13.2 14.68 1082600 14.68 up down incorrect
GAMC.US Golden Arrow Merger Corp 20230817 0 10.47 10.52 10.47 10.52 1100 10.52 up down incorrect
GAMCU.US Golden Arrow Merger Corp 20230817 0 10.4 10.42 10.4 10.42 1600 10.42 up up correct
GAMCW.US Golden Arrow Merger Corp 20230817 0 0.0401 0.0401 0.035 0.0401 6736 0.0401
GAME.US Engine Media Holdings Inc. Common Stock 20230817 0 2.48 2.653 2.42 2.54 56800 2.54 up up correct
GAN.US GAN Limited 20230817 0 1.62 1.72 1.58 1.63 362301 1.63 up up correct
GANX.US Gain Therapeutics Inc 20230817 0 3.6 3.74 3.521 3.72 9700 3.72 up down incorrect
GASS.US StealthGas Inc 20230817 0 5.1 5.19 4.96 5.11 284700 5.11 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230817 0 10.28 10.28 10.28 10.28 0 10.28
GATEU.US Marblegate Acquisition Corp. Unit 20230817 0 10.18 10.18 10.18 10.18 0 10.18
GATEW.US Marblegate Acquisition Corp. Warrant 20230817 0 0.032 0.05 0.032 0.05 1200 0.05 up up correct
GBCI.US Glacier Bancorp Inc 20230817 0 30.78 30.86 30.3 30.63 324700 30.63 down down correct
GBDC.US Golub Capital BDC Inc 20230817 0 14.78 14.82 14.59 14.7 546900 14.7 down down correct
GBIO.US Generation Bio Co 20230817 0 4.49 4.79 4.44 4.71 98400 4.71 up up correct
GBLI.US Global Indemnity Group LLC 20230817 0 35.23 35.98 35 35.98 1100 35.98 up up correct
GBNH.US Greenbrook TMS Inc 20230817 0 0.36 0.36 0.332 0.332 147700 0.332 down down correct
GBNY.US Generations Bancorp NY Inc 20230817 0 9.56 9.56 9.56 9.56 95 9.56
GBRGW.US Goldenbridge Acquisition Limited 20230817 0 0.6 0.6 0.3725 0.5 19858 0.5 down down correct
GCBC.US Greene County Bancorp Inc 20230817 0 34.93 34.93 33.68 33.73 8500 33.73 down down correct
GCMG.US GCM Grosvenor Inc 20230817 0 7.87 8.089 7.71 7.71 82500 7.71 down down correct
GCREX.US Griffin Institutional Access Real Estate 20230817 0 24.75 24.75 24.75 24.75 0 24.75
GDEN.US Golden Entertainment Inc 20230817 0 36.67 36.78 35.58 36.15 228100 36.15 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230817 0 5.9 6.29 5.88 6.29 5000 6.29 up up correct
GDEVW.US Nexters Inc. Warrant 20230817 0 0.1638 0.1725 0.16 0.16 15500 0.16 down down correct
GDRX.US GoodRx Holdings Inc 20230817 0 7.13 7.16 6.505 6.87 2417900 6.87 down down correct
GDS.US GDS Holdings Limited 20230817 0 11.29 11.38 10.99 11.03 460500 11.03 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230817 0 11.05 11.05 10.81 10.86 265000 10.86 down up incorrect
GECC.US Great Elm Capital Corporation 20230817 0 9.67 9.975 9.67 9.85 35300 9.85 up down incorrect
GECCM.US GECCM 20230817 0 24.8 24.98 24.75 24.98 6200 24.98 up up correct
GECCN.US Great Elm Capital 20230817 0 25.22 25.23 25.2 25.22 15100 25.22
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230817 0 23.86 23.9 23.805 23.805 600 23.805 down down correct
GEG.US Great Elm Group Inc 20230817 0 2.07 2.09 2.04 2.05 2800 2.05 down down correct
GENC.US Gencor Industries Inc 20230817 0 14.16 14.17 13.51 13.58 37600 13.58 down down correct
GENE.US Genetic Technologies Limited 20230817 0 0.72 0.74 0.7 0.71 51300 0.71 down down correct
GEOS.US Geospace Technologies Corporation 20230817 0 8.88 8.99 8.58 8.76 21900 8.76 down up incorrect
GERN.US Geron Corporation 20230817 0 2.72 2.74 2.54 2.55 5900300 2.55 down up incorrect
GEVO.US Gevo Inc 20230817 0 1.44 1.46 1.41 1.41 2638100 1.41 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230817 0 4.61 4.73 4.51 4.6 307900 4.6 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230817 0 0.35 0.4 0.35 0.3999 1090 0.3999 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230817 0 56.08 56.2 54.595 54.65 1583000 54.65 down down correct
GGAL.US Grupo Financiero Galicia S.A 20230817 0 16.03 16.3 15.16 15.32 866253 15.1872 down down correct
GH.US Guardant Health Inc 20230817 0 35.19 35.9 34.51 35.55 937100 35.55 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20230817 0 10.85 11.35 9.7 10.38 47700 10.38 down down correct
GHSI.US Guardion Health Sciences Inc 20230817 0 7.495 7.79 7.49 7.5 4700 7.5 up up correct
GIFI.US Gulf Island Fabrication Inc 20230817 0 3.38 3.38 3.23 3.23 73500 3.23 down down correct
GIGM.US GigaMedia Limited 20230817 0 1.44 1.45 1.44 1.45 1500 1.45 up up correct
GIII.US G 20230817 0 20.81 20.97 20.56 20.63 264900 20.63 down up incorrect
GILD.US Gilead Sciences Inc 20230817 0 77.99 78.11 76.5 76.5 5741200 76.5 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20230817 0 6.72 6.88 6.66 6.79 137700 6.79 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230817 0 3.75 3.771 3.67 3.7 8800 3.7 down down correct
GIREX.US Griffin Institutional Access Real Estate 20230817 0 26.28 26.28 26.28 26.28 0 26.28
GLAD.US Gladstone Capital Corporation 20230817 0 10.39 10.42 10.19 10.23 189405 10.1468 down down correct
GLBE.US Global 20230817 0 37.86 37.89 36.46 36.46 949300 36.46 down down correct
GLBFX.US GL Beyond Income Fund 20230817 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230817 0 0.9 0.9 0.85 0.89 55100 0.89 down down correct
GLBZ.US Glen Burnie Bancorp 20230817 0 7.66 7.66 7.66 7.66 85 7.66
GLDD.US Great Lakes Dredge & Dock Corporation 20230817 0 8.76 8.81 8.57 8.58 264500 8.58 down down correct
GLG.US TD Holdings Inc 20230817 0 0.41 0.5 0.39 0.5 414000 0.5 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20230817 0 0.778 0.84 0.771 0.784 29000 0.784 up up correct
GLNG.US Golar LNG Limited 20230817 0 22.27 22.39 22.12 22.2 749600 21.95 down down correct
GLPG.US Galapagos NV 20230817 0 38.9 39.16 38.79 38.88 75600 38.88 down down correct
GLPI.US Gaming and Leisure Properties Inc 20230817 0 46.19 46.395 45.53 45.58 817400 45.58 down down correct
GLRE.US Greenlight Capital Re Ltd 20230817 0 11.37 11.44 11.11 11.18 76400 11.18 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230817 0 25.91 25.91 25.91 25.91 0 25.91
GLSI.US Greenwich LifeSciences Inc 20230817 0 10.345 10.58 9.8 9.8 10200 9.8 down down correct
GLTO.US Galecto Inc 20230817 0 0.69 0.7 0.66 0.666 614700 0.666 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230817 0 6.45 6.5 6.28 6.38 228400 6.38 down down correct
GLYC.US GlycoMimetics Inc 20230817 0 1.56 1.59 1.45 1.55 361600 1.55 down down correct
GMBL.US Esports Entertainment Group Inc 20230817 0 0.253 0.318 0.192 0.215 52759400 0.215 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230817 0 5.6 5.74 5.6 5.615 2000 5.615 up up correct
GMDA.US Gamida Cell Ltd 20230817 0 1.24 1.26 1.22 1.24 817000 1.24
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230817 0 25.42 25.42 25.42 25.42 0 25.42
GMVD.US G Medical Innovations Holdings Ltd 20230817 0 0.175 0.185 0.145 0.176 2226100 0.176 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230817 0 4.24 5 4.24 5 1457 5 up up correct
GNFT.US Genfit SA 20230817 0 3.6 3.6 3.58 3.59 4100 3.59 down down correct
GNLN.US Greenlane Holdings Inc 20230817 0 0.81 0.81 0.771 0.81 23900 0.81
GNPX.US Genprex Inc 20230817 0 0.582 0.6 0.531 0.548 443200 0.548 down up incorrect
GNSS.US Genasys Inc 20230817 0 3.28 3.31 3.13 3.28 29900 3.28
GNTX.US Gentex Corporation 20230817 0 32.61 32.67 31.8 31.85 1194500 31.85 down down correct
GNTY.US Guaranty Bancshares Inc 20230817 0 31.12 31.22 29.725 30.4 10700 30.4 down down correct
GNUS.US Genius Brands International Inc 20230817 0 1.7 1.73 1.5 1.56 706728 1.56 down down correct
GO.US Grocery Outlet Holding Corp 20230817 0 33.91 34.09 32.82 33.25 1253700 33.25 down up incorrect
GOCO.US GoHealth Inc 20230817 0 19.03 19.03 17.95 18.34 26100 18.34 down up incorrect
GOEV.US Canoo Inc 20230817 0 0.443 0.46 0.432 0.442 21684400 0.442 down down correct
GOEVW.US Canoo Holdings Ltd 20230817 0 0.1186 0.1186 0.0971 0.1 77752 0.1 down up incorrect
GOGL.US Golden Ocean Group Limited 20230817 0 7.58 7.61 7.49 7.57 989700 7.57 down up incorrect
GOGO.US Gogo Inc 20230817 0 12.58 12.73 12.405 12.41 635200 12.41 down down correct
GOOD.US Gladstone Commercial Corporation 20230817 0 13.24 13.37 13.16 13.17 154886 13.0679 down down correct
GOODN.US Gladstone Commercial Corporation 20230817 0 20.045 20.44 20.045 20.06 6100 19.9225 up down incorrect
GOOG.US Alphabet Inc 20230817 0 130.45 132.4913 129.85 130.46 23665561 130.46 up up correct
GOOGL.US Alphabet Inc 20230817 0 129.8 131.99 129.29 129.92 33446281 129.92 up down incorrect
GOSS.US Gossamer Bio Inc 20230817 0 1.08 1.08 0.992 1.02 2588300 1.02 down down correct
GOVX.US GeoVax Labs Inc 20230817 0 0.5203 0.53 0.51 0.5121 169540 0.5121 down down correct
GOVXW.US GeoVax Labs Inc 20230817 0 0.1401 0.1961 0.12 0.1863 4453 0.1863 up up correct
GP.US GreenPower Motor Company Inc 20230817 0 3.78 3.8481 3.53 3.58 131156 3.58 down down correct
GPP.US Green Plains Partners LP 20230817 0 13.23 13.25 13.07 13.11 12600 13.11 down down correct
GPRE.US Green Plains Inc 20230817 0 31.54 31.72 31.29 31.38 347300 31.38 down down correct
GPRO.US GoPro Inc 20230817 0 3.53 3.69 3.53 3.68 2482800 3.68 up up correct
GRBK.US Green Brick Partners Inc 20230817 0 52.29 52.43 48.23 48.39 519700 48.39 down down correct
GRCL.US Gracell Biotechnologies Inc 20230817 0 3.6 3.67 3.37 3.4 86700 3.4 down down correct
GREE.US Greenidge Generation Holdings Inc 20230817 0 5.05 5.15 4.73 4.87 254600 4.87 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230817 0 5.48 5.53 5.42 5.46 18900 5.46 down down correct
GRFS.US Grifols S.A 20230817 0 10.33 10.41 10.09 10.14 366700 10.14 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230817 0 26.81 26.81 26.81 26.81 0 26.81
GRIL.US Muscle Maker Inc 20230817 0 1.05 1.0798 1 1.01 153429 1.01 down up incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20230817 0 8.43 8.4992 8.24 8.44 8938 8.44 up up correct
GRMN.US Garmin Ltd 20230817 0 102.5 103.24 101.43 101.79 541700 101.79 down down correct
GRNQ.US Greenpro Capital Corp 20230817 0 1.22 1.32 1.15 1.19 34100 1.19 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230817 0 0.309 0.319 0.29 0.304 207400 0.304 down down correct
GROW.US U.S. Global Investors Inc 20230817 0 2.96 2.96 2.9 2.91 13800 2.91 down up incorrect
GRPH.US Graphite Bio Inc. Common Stock 20230817 0 2.51 2.57 2.46 2.54 72500 2.54 up up correct
GRPN.US Groupon Inc 20230817 0 11.2 12.61 10.95 11.74 2471100 11.74 up up correct
GRTS.US Gritstone bio Inc 20230817 0 1.7 1.74 1.7 1.7 254300 1.7
GRTX.US Galera Therapeutics Inc 20230817 0 0.247 0.254 0.232 0.232 2999400 0.232 down down correct
GRVY.US Gravity Co. Ltd 20230817 0 63.92 65.97 62.7 64.86 27200 64.86 up down incorrect
GRWG.US GrowGeneration Corp 20230817 0 2.78 2.84 2.71 2.73 676500 2.73 down down correct
GSBC.US Great Southern Bancorp Inc 20230817 0 52.82 52.82 52.22 52.29 17000 52.29 down down correct
GSHD.US Goosehead Insurance Inc 20230817 0 62.72 62.75 61.1 61.26 130300 61.26 down down correct
GSIT.US GSI Technology Inc 20230817 0 3.4 3.54 3.29 3.46 194400 3.46 up up correct
GSM.US Ferroglobe PLC 20230817 0 5.66 5.73 5.55 5.6 1651700 5.6 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20230817 0 0.48 0.5 0.48 0.49 959600 0.49 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230817 0 0.01 0.01 0.0094 0.01 1664 0.01
GSRDX.US GSRDX 20230817 0 9.2 9.2 9.2 9.2 0 9.2
GSREX.US GSREX 20230817 0 9.19 9.19 9.19 9.19 0 9.19
GSRHX.US GSRHX 20230817 0 9.69 9.69 9.69 9.69 0 9.69
GSRJX.US GSRJX 20230817 0 9.21 9.21 9.21 9.21 0 9.21
GSRQX.US GSRQX 20230817 0 9.37 9.37 9.37 9.37 0 9.37
GT.US The Goodyear Tire & Rubber Company 20230817 0 12.76 12.77 12.39 12.47 3500100 12.47 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230817 0 10.84 10.84 10.84 10.84 0 10.84
GTBP.US GT Biopharma Inc 20230817 0 0.253 0.29 0.253 0.284 240300 0.284 up up correct
GTEC.US Greenland Technologies Holding Corporation 20230817 0 1.61 1.66 1.511 1.53 65300 1.53 down down correct
GTH.US Genetron Holdings Limited 20230817 0 0.89 0.95 0.89 0.91 60100 0.91 up down incorrect
GTHX.US G1 Therapeutics Inc 20230817 0 1.81 1.83 1.769 1.79 575300 1.79 down up incorrect
GTIM.US Good Times Restaurants Inc 20230817 0 2.75 2.75 2.5 2.5 11600 2.5 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20230817 0 45.36 45.36 42.67 43.01 1306800 43.01 down down correct
GTX.US Garrett Motion Inc 20230817 0 7.85 8.02 7.815 7.87 1108070 7.87 up up correct
GURE.US Gulf Resources Inc 20230817 0 1.98 2 1.97 1.99 12200 1.99 up up correct
GVP.US GSE Systems Inc 20230817 0 0.37 0.39 0.37 0.39 44300 0.39 up up correct
GWRS.US Global Water Resources Inc 20230817 0 11.175 11.175 10.84 10.84 246300 10.84 down down correct
GYRO.US Gyrodyne LLC 20230817 0 11 11 11 11 300 11
HA.US Hawaiian Holdings Inc 20230817 0 9.21 9.34 8.97 9.3 1168400 9.3 up up correct
HAFC.US Hanmi Financial Corporation 20230817 0 17.99 18.12 17.8 17.9 86500 17.9 down down correct
HAIN.US The Hain Celestial Group Inc 20230817 0 11.85 12.08 11.83 12.05 538100 12.05 up up correct
HALL.US Hallmark Financial Services Inc 20230817 0 3.38 3.38 3.17 3.19 11700 3.19 down down correct
HALO.US Halozyme Therapeutics Inc 20230817 0 43.29 43.44 42.47 42.48 853800 42.48 down up incorrect
HARP.US Harpoon Therapeutics Inc 20230817 0 0.8 0.815 0.74 0.747 150900 0.747 down down correct
HAS.US Hasbro Inc 20230817 0 64.87 65.58 63.67 63.68 893900 63.68 down down correct
HAYN.US Haynes International Inc 20230817 0 47.97 49.26 47.97 48.61 30900 48.61 up up correct
HBAN.US Huntington Bancshares Incorporated 20230817 0 11.34 11.42 11.22 11.24 9389600 11.24 down down correct
HBANM.US Huntington Bancshares Incorporated 20230817 0 19.48 19.72 19.19 19.332 19100 19.332 down down correct
HBCP.US Home Bancorp Inc 20230817 0 33.46 33.46 32.85 33 6600 33 down down correct
HBIO.US Harvard Bioscience Inc 20230817 0 4.4 4.41 4.31 4.33 133500 4.33 down down correct
HBNC.US Horizon Bancorp Inc 20230817 0 11.48 11.58 11.4 11.42 259600 11.42 down down correct
HBT.US HBT Financial Inc 20230817 0 18.77 18.915 18.69 18.9 43000 18.9 up up correct
HCAT.US Health Catalyst Inc 20230817 0 12.39 12.45 12.02 12.16 368700 12.16 down down correct
HCCI.US Heritage 20230817 0 45.05 45.26 45.03 45.1 128700 45.1 up up correct
HCDI.US Harbor Custom Development Inc 20230817 0 1.64 1.66 1.53 1.55 67200 1.55 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230817 0 4.89 5.07 4.66 4.8 3500 4.8 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230817 0 0.0125 0.0125 0.0122 0.0123 500 0.0123 down up incorrect
HCDIZ.US Harbor Custom Development Inc. Warrant 20230817 0 0.0109 0.0109 0.005 0.0109 50700 0.0109
HCKT.US The Hackett Group Inc 20230817 0 23.76 23.85 23.17 23.3 127100 23.3 down down correct
HCM.US HUTCHMED (China) Limited 20230817 0 14.15 14.215 13.66 14 83900 14 down down correct
HCSG.US Healthcare Services Group Inc 20230817 0 12.47 12.52 12.31 12.41 276600 12.41 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230817 0 4.09 4.43 3.98 4.25 47100 4.25 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230817 0 10.33 10.33 10.32 10.32 10800 10.32 down up incorrect
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230817 0 10.43 10.43 10.39 10.39 800 10.39 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20230817 0 2.1 2.1 2.01 2.02 5700 2.02 down down correct
HDSN.US Hudson Technologies Inc 20230817 0 9.57 10.17 9.57 9.86 741900 9.86 up up correct
HEAR.US Turtle Beach Corporation 20230817 0 11.22 11.36 10.86 10.88 113800 10.88 down down correct
HEES.US H&E Equipment Services Inc 20230817 0 46.27 46.97 45.08 45.31 108300 45.31 down down correct
HELE.US Helen of Troy Limited 20230817 0 122.71 122.82 120.6 121.58 361200 121.58 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20230817 0 6.94 7.058 6.78 6.78 8100 6.78 down down correct
HEPS.US D 20230817 0 1.5 1.53 1.47 1.48 436300 1.48 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230817 0 15.06 15.06 15.06 15.06 600 15.06
HFFG.US HF Foods Group Inc 20230817 0 4.8 4.92 4.721 4.79 65600 4.79 down down correct
HFWA.US Heritage Financial Corporation 20230817 0 17.69 17.96 17.68 17.92 126300 17.92 up down incorrect
HGBL.US Heritage Global Inc 20230817 0 3.24 3.25 3.03 3.06 199300 3.06 down down correct
HGEN.US Humanigen Inc 20230817 0 0.02 0.02 0.02 0.02 779200 0.02
HHGC.US HHG Capital Corporation Ordinary Shares 20230817 0 11.445 11.445 10.96 10.97 10300 10.97 down up incorrect
HHGCR.US HHG Capital Corporation Rights 20230817 0 0.3637 0.3644 0.25 0.2892 3358 0.2892 down up incorrect
HHGCU.US HHG Capital Corp Unit 20230817 0 11.01 11.01 11.01 11.01 0 11.01
HHGCW.US HHG Capital Corporation Warrant 20230817 0 0.066 0.0772 0.057 0.057 0 0.057 down down correct
HIBB.US Hibbett Inc 20230817 0 43.15 44.28 42.64 42.91 222800 42.91 down up incorrect
HIFS.US Hingham Institution for Savings 20230817 0 199.65 200.23 199.01 199.01 3700 199.01 down down correct
HIHO.US Highway Holdings Limited 20230817 0 2.06 2.08 1.99 1.99 13600 1.99 down up incorrect
HIMX.US Himax Technologies Inc 20230817 0 6.39 6.39 6.21 6.22 787000 6.22 down down correct
HITI.US High Tide Inc. Common Shares 20230817 0 1.24 1.26 1.24 1.25 95800 1.25 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20230817 0 4.05 4.08 3.8 3.82 1419700 3.82 down down correct
HLIT.US Harmonic Inc 20230817 0 10.12 10.36 10.12 10.2 1176000 10.2 up up correct
HLMN.US Hillman Solutions Corp 20230817 0 9.32 9.36 9.09 9.1 708200 9.1 down down correct
HLNE.US Hamilton Lane Incorporated 20230817 0 92.6 92.82 90.54 90.63 106800 90.63 down down correct
HLTH.US Cue Health Inc. Common Stock 20230817 0 0.344 0.353 0.32 0.346 480500 0.346 up up correct
HMNF.US HMN Financial Inc 20230817 0 19.68 19.68 19.68 19.68 400 19.68
HMST.US HomeStreet Inc 20230817 0 9.81 9.95 9.43 9.86 465000 9.86 up down incorrect
HNNA.US Hennessy Advisors Inc 20230817 0 7.03 7.08 7.015 7.0263 4357 6.8912 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230817 0 22.51 22.51 22.51 22.51 68 22.51
HNRG.US Hallador Energy Company 20230817 0 10.58 11.03 10.48 10.51 141000 10.51 down down correct
HNST.US The Honest Company Inc 20230817 0 1.44 1.47 1.39 1.41 653100 1.41 down down correct
HOFT.US Hooker Furniture Corporation 20230817 0 21.23 21.56 21.13 21.3 43200 21.3 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230817 0 7.75 7.75 7.43 7.55 16600 7.55 down down correct
HOFVW.US Hall of Fame Village LLC 20230817 0 0.0276 0.0438 0.0276 0.0281 23066 0.0281 up down incorrect
HOLI.US Hollysys Automation Technologies Ltd 20230817 0 17.18 17.18 16.86 16.9 176500 16.9 down down correct
HOLX.US Hologic Inc 20230817 0 73.68 74.48 73.26 74 1870200 74 up up correct
HON.US Honeywell International Inc 20230817 0 187.46 188.22 185.98 185.98 2480900 185.98 down down correct
HONE.US HarborOne Bancorp Inc 20230817 0 9.64 10.02 9.64 10 149500 10 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230817 0 10.24 10.32 10.05 10.07 7550100 10.07 down down correct
HOOK.US HOOKIPA Pharma Inc 20230817 0 0.72 0.722 0.69 0.722 245500 0.722 up up correct
HOPE.US Hope Bancorp Inc 20230817 0 9.88 9.95 9.76 9.77 789400 9.77 down down correct
HOTH.US Hoth Therapeutics Inc 20230817 0 2.526 2.526 2.39 2.42 20400 2.42 down down correct
HOWL.US Werewolf Therapeutics Inc 20230817 0 2.59 2.59 2.42 2.475 22900 2.475 down down correct
HPK.US HighPeak Energy Inc 20230817 0 14.21 14.49 14 14.08 239600 14.08 down down correct
HPKEW.US HighPeak Energy Inc 20230817 0 6.74 7.3 6.05 6.11 3600 6.11 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230817 0 10.46 10.46 10.46 10.46 0 10.46
HPLTU.US Home Plate Acquisition Corp 20230817 0 10.1 10.1 10.1 10.1 0 10.1
HQI.US HireQuest Inc 20230817 0 17.81 18.98 17.79 18.34 39200 18.34 up up correct
HQY.US HealthEquity Inc 20230817 0 67.74 67.74 66.095 66.93 435100 66.93 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230817 0 32.48 32.72 32 32.52 383400 32.52 up up correct
HROW.US Harrow Health Inc 20230817 0 17.02 17.33 16.86 16.87 634400 16.87 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230817 0 24.24 24.26 24.15 24.18 6100 24.18 down down correct
HRTX.US Heron Therapeutics Inc 20230817 0 1.65 1.675 1.54 1.62 2278743 1.62 down down correct
HRZN.US Horizon Technology Finance Corporation 20230817 0 12.18 12.2 11.91 11.94 299700 11.94 down down correct
HSDT.US Helius Medical Technologies Inc 20230817 0 9.82 9.82 7.08 7.87 282900 7.87 down down correct
HSIC.US Henry Schein Inc 20230817 0 75.57 76.77 75.57 76.47 836500 76.47 up up correct
HSII.US Heidrick & Struggles International Inc 20230817 0 26.8 26.96 26.59 26.84 85100 26.84 up up correct
HSON.US Hudson Global Inc 20230817 0 20.4 20.4 20.4 20.4 500 20.4
HST.US Host Hotels & Resorts Inc 20230817 0 16.01 16.13 15.81 15.81 6273400 15.81 down down correct
HSTM.US HealthStream Inc 20230817 0 21.67 21.77 21.25 21.41 83400 21.41 down down correct
HSTO.US Histogen Inc 20230817 0 0.73 0.75 0.7 0.73 22600 0.73
HTBI.US HomeTrust Bancshares Inc 20230817 0 23.38 23.44 23.15 23.28 14000 23.28 down down correct
HTBK.US Heritage Commerce Corp 20230817 0 9.05 9.08 8.96 9.05 190900 9.05
HTHT.US Huazhu Group Limited 20230817 0 46.34 46.62 44.87 44.89 986800 44.89 down down correct
HTIA.US Healthcare Trust Inc 20230817 0 17.16 17.451 16.27 16.84 6800 16.84 down up incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230817 0 19 19.24 19 19.05 3400 19.05 up up correct
HTLD.US Heartland Express Inc 20230817 0 15.38 15.41 15.22 15.25 283100 15.25 down up incorrect
HTLF.US Heartland Financial USA Inc 20230817 0 30.96 31.43 30.89 31.38 205000 31.38 up down incorrect
HTLFP.US Heartland Financial USA Inc 20230817 0 23 23.15 23 23.14 4200 23.14 up up correct
HTOO.US Fusion Fuel Green PLC 20230817 0 1.88 1.9881 1.8457 1.94 46913 1.94 up up correct
HTOOW.US Fusion Fuel Green PLC 20230817 0 0.2 0.2 0.2 0.2 2000 0.2
HUBG.US Hub Group Inc 20230817 0 81.9 82.36 80.41 80.6 111800 80.6 down down correct
HUDI.US Huadi International Group Co. Ltd 20230817 0 3.8 3.97 3.8 3.95 22200 3.95 up up correct
HUGE.US FSD Pharma Inc 20230817 0 1.4 1.4 1.33 1.348 97400 1.348 down down correct
HUIZ.US Huize Holding Limited 20230817 0 1.3 1.3 1.213 1.28 10800 1.28 down down correct
HUMA.US Humacyte Inc 20230817 0 4.25 4.28 3.5 3.54 1619400 3.54 down down correct
HUMAW.US Humacyte Inc 20230817 0 0.9501 0.9501 0.9501 0.9501 1 0.9501
HURC.US Hurco Companies Inc 20230817 0 21.51 21.54 21.31 21.49 8300 21.49 down up incorrect
HURN.US Huron Consulting Group Inc 20230817 0 99.27 99.87 96.62 96.67 144500 96.67 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230817 0 2.5 2.52 2.4 2.42 9171100 2.42 down down correct
HWBK.US Hawthorn Bancshares Inc 20230817 0 17.01 17.01 17.01 17.01 400 17.01
HWC.US Hancock Whitney Corporation 20230817 0 41.13 41.45 40.87 41.19 420700 41.19 up up correct
HWCPZ.US HWCPZ 20230817 0 23.68 23.69 23.303 23.68 6000 23.68
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230817 0 10.28 10.28 10.28 10.28 0 10.28
HWELU.US Healthwell Acquisition Corp. I Unit 20230817 0 10.38 10.38 10.38 10.38 0 10.38
HWELW.US Healthwell Acquisition Corp. I Warrant 20230817 0 0.1701 0.1701 0.1701 0.1701 2 0.1701
HWKN.US Hawkins Inc 20230817 0 57.47 57.74 56.26 56.42 92900 56.42 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20230817 0 1.04 1.12 1.02 1.08 260000 1.08 up up correct
HYMC.US Hycroft Mining Holding Corporation 20230817 0 0.351 0.36 0.35 0.356 825400 0.356 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230817 0 0.036 0.036 0.036 0.036 13 0.036
HYMCW.US Hycroft Mining Holding Corporation 20230817 0 0.0271 0.028 0.0251 0.028 120998 0.028 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20230817 0 1.2 1.215 1.15 1.16 927400 1.16 down down correct
HYZNW.US HYZON Motors Inc 20230817 0 0.1 0.1201 0.1 0.12 6460 0.12 up down incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20230817 0 104.19 104.23 103.69 103.77 1253000 103.77 down down correct
IART.US Integra LifeSciences Holdings Corporation 20230817 0 43.11 43.99 42.77 43.11 439600 43.11
IAS.US Integral Ad Science Holding Corp. Common Stock 20230817 0 14.04 14.21 13.74 13.86 656600 13.86 down down correct
IBCP.US Independent Bank Corporation 20230817 0 19.5 19.68 19.2 19.37 95800 19.37 down down correct
IBEX.US IBEX Limited 20230817 0 18.96 19.45 18.45 18.98 201700 18.98 up up correct
IBKR.US Interactive Brokers Group Inc 20230817 0 91.28 92.2 90.58 90.59 733600 90.59 down down correct
IBOC.US International Bancshares Corporation 20230817 0 45.22 45.86 44.95 45.52 263400 45.52 up up correct
IBRX.US ImmunityBio Inc 20230817 0 1.99 2.02 1.82 1.84 2046500 1.84 down down correct
IBTX.US Independent Bank Group Inc 20230817 0 42.66 43.37 42.06 42.54 186200 42.54 down down correct
ICAD.US iCAD Inc 20230817 0 2.34 2.34 2.2 2.23 262100 2.23 down down correct
ICCC.US ImmuCell Corporation 20230817 0 5 5.03 5 5 7200 5
ICCH.US ICC Holdings Inc 20230817 0 16.38 16.38 16.38 16.38 0 16.38
ICCM.US Icecure Medical 20230817 0 1.05 1.09 1.02 1.035 161000 1.035 down down correct
ICFI.US ICF International Inc 20230817 0 128.53 128.53 124.45 124.47 47500 124.47 down down correct
ICHR.US Ichor Holdings Ltd 20230817 0 33.41 33.485 32.68 32.73 81600 32.73 down down correct
ICLK.US iClick Interactive Asia Group Limited 20230817 0 2.51 2.55 2.4 2.4 17500 2.4 down down correct
ICLR.US ICON Public Limited Company 20230817 0 255.72 256.39 250.22 251.99 550700 251.99 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20230817 0 4.15 4.15 3.88 3.99 24500 3.99 down down correct
ICNC.US UN 20230817 0 10.78 10.78 10.78 10.78 0 10.78
ICPT.US Intercept Pharmaceuticals Inc 20230817 0 10.01 10.2 9.95 9.99 457800 9.99 down down correct
ICUI.US ICU Medical Inc 20230817 0 137.91 137.91 133.24 134.46 253300 134.46 down up incorrect
ICVX.US Icosavax Inc. Common Stock 20230817 0 7.43 7.535 7.1 7.26 139500 7.26 down down correct
IDBA.US IDEX Biometrics ASA 20230817 0 4.77 4.77 4.77 4.77 0 4.77
IDCC.US InterDigital Inc 20230817 0 83.16 83.29 81.7 81.75 242500 81.75 down up incorrect
IDEX.US Ideanomics Inc 20230817 0 0.0521 0.054 0.048 0.0504 634317 6.3 down up incorrect
IDN.US Intellicheck Inc 20230817 0 2.46 2.52 2.44 2.5 37203 2.5 up down incorrect
IDXX.US IDEXX Laboratories Inc 20230817 0 500 500.17 485.38 486.42 390500 486.42 down down correct
IDYA.US IDEAYA Biosciences Inc 20230817 0 25.26 25.56 24.45 24.86 434000 24.86 down up incorrect
IEP.US Icahn Enterprises L.P 20230817 0 22.01 22.45 21.46 22.15 1287800 22.15 up up correct
IESC.US IES Holdings Inc 20230817 0 70.33 71.39 69.75 70.12 35400 70.12 down down correct
IFBD.US Infobird Co. Ltd 20230817 0 0.36 0.379 0.281 0.295 1293500 0.295 down up incorrect
IFMK.US iFresh Inc 20230817 0 0.001 0.001 0.001 0.001 2100 0.001
IFRX.US InflaRx N.V 20230817 0 3.43 3.86 3.31 3.79 215800 3.79 up up correct
IGIC.US International General Insurance Holdings Ltd 20230817 0 10.41 10.59 10.319 10.5 57800 10.5 up up correct
IGMS.US IGM Biosciences Inc 20230817 0 7.44 7.5 7.13 7.5 284400 7.5 up up correct
IHRT.US iHeartMedia Inc 20230817 0 3.32 3.505 3.3 3.47 1284900 3.47 up up correct
III.US Information Services Group Inc 20230817 0 5.01 5.08 4.94 4.96 108500 4.96 down up incorrect
IIIV.US i3 Verticals Inc 20230817 0 22.5 22.5 21.98 22.01 67900 22.01 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230817 0 1.31 1.362 1.31 1.32 7200 1.32 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230817 0 0.2 0.2 0.2 0.2 0 0.2
IKNA.US Ikena Oncology Inc 20230817 0 4.24 4.25 3.97 4.15 43800 4.15 down down correct
IKT.US Inhibikase Therapeutics Inc 20230817 0 2.28 2.611 2.11 2.31 105700 2.31 up up correct
ILMN.US Illumina Inc 20230817 0 168.86 172.69 167.88 169.71 990200 169.71 up up correct
ILPT.US Industrial Logistics Properties Trust 20230817 0 3.86 4.17 3.75 3.84 1327200 3.84 down down correct
IMAB.US I 20230817 0 2.51 2.51 2.24 2.3 618500 2.3 down down correct
IMAC.US IMAC Holdings Inc 20230817 0 0.1165 0.1183 0.1085 0.1126 432058 0.1126 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230817 0 10.98 11.14 10.98 11.01 1100 11.01 up down incorrect
IMAQR.US International Media Acquisition Corp. Rights 20230817 0 0.1 0.1 0.1 0.1 1230 0.1
IMAQU.US International Media Acquisition Corp. Unit 20230817 0 11.05 11.05 11.05 11.05 0 11.05
IMAQW.US International Media Acquisition Corp. Warrants 20230817 0 0.037 0.0375 0.0363 0.0375 38109 0.0375 up up correct
IMBI.US iMedia Brands Inc 20230817 0 0.01 0.01 0.01 0.01 0 0.01
IMCC.US IM Cannabis Corp 20230817 0 0.87 0.905 0.85 0.894 10400 0.894 up up correct
IMCR.US Immunocore Holdings plc 20230817 0 59.19 60.23 58.13 58.29 194200 58.29 down down correct
IMGN.US ImmunoGen Inc 20230817 0 16.06 16.1 15.67 15.7 2930600 15.7 down down correct
IMKTA.US Ingles Markets Incorporated 20230817 0 82.47 82.92 81.84 82.04 70300 82.04 down up incorrect
IMMP.US Immutep Limited 20230817 0 1.92 1.94 1.83 1.87 97000 1.87 down up incorrect
IMMR.US Immersion Corporation 20230817 0 7.2 7.46 7.06 7.12 333400 7.12 down down correct
IMNM.US Immunome Inc 20230817 0 7.21 7.43 6.9 7 33400 7 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230817 0 22.47 22.47 22.15 22.17 16500 22.17 down down correct
IMPL.US Impel NeuroPharma Inc 20230817 0 0.65 0.98 0.61 0.635 882200 0.635 down down correct
IMRN.US Immuron Limited 20230817 0 2 2 1.892 1.94 1200 1.94 down down correct
IMRX.US Immuneering Corporation 20230817 0 8.51 9.18 8.46 8.81 44700 8.81 up up correct
IMTE.US Integrated Media Technology Limited 20230817 0 0.279 0.3 0.278 0.283 21500 0.283 up up correct
IMTX.US Immatics N.V 20230817 0 11 11.655 10.6 11.6 334200 11.6 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20230817 0 3.31 3.32 2.99 3.32 3786 3.32 up up correct
IMUX.US Immunic Inc 20230817 0 1.68 1.701 1.58 1.6 649600 1.6 down up incorrect
IMVT.US Immunovant Inc 20230817 0 20.485 20.485 18.82 19.59 1557600 19.59 down down correct
IMXI.US International Money Express Inc 20230817 0 17.46 17.56 17.3 17.35 210700 17.35 down up incorrect
INAB.US IN8bio Inc. Common Stock 20230817 0 1.15 1.18 1.13 1.14 109700 1.14 down up incorrect
INBK.US First Internet Bancorp 20230817 0 20.4 20.76 20.02 20.46 46000 20.46 up up correct
INBKZ.US INBKZ 20230817 0 21.3 21.55 20.25 20.678 900 20.678 down down correct
INBX.US Inhibrx Inc 20230817 0 16.75 17 15.99 16.5 1033700 16.5 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20230817 0 1.53 1.55 1.51 1.55 13000 1.55 up up correct
INCY.US Incyte Corporation 20230817 0 64.79 65.02 64.13 64.21 1875800 64.21 down down correct
INDB.US Independent Bank Corp 20230817 0 54.87 55.62 54.6 55.26 233200 55.26 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230817 0 7.3 7.34 7.17 7.18 2123600 7.18 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20230817 0 1.7 1.7 1.58 1.62 29328 1.62 down up incorrect
INDP.US Indaptus Therapeutics Inc 20230817 0 2.29 2.39 2.2 2.39 6800 2.39 up up correct
INFI.US Infinity Pharmaceuticals Inc 20230817 0 0.11 0.12 0.1 0.1 5363100 0.1 down down correct
INFN.US Infinera Corporation 20230817 0 3.93 4.13 3.92 3.93 2733800 3.93
INGN.US Inogen Inc 20230817 0 6.19 6.36 6.085 6.32 197100 6.32 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20230817 0 1.7 1.711 1.65 1.67 29500 1.67 down down correct
INM.US InMed Pharmaceuticals Inc 20230817 0 0.875 0.909 0.875 0.88 8400 0.88 up up correct
INMB.US INmune Bio Inc 20230817 0 7.49 7.97 7.49 7.65 25200 7.65 up up correct
INMD.US InMode Ltd 20230817 0 37.95 37.99 36.97 37.15 1317600 37.15 down up incorrect
INN.US PF 20230817 0 17.6 17.68 17.39 17.68 10009 17.68 up up correct
INNV.US InnovAge Holding Corp 20230817 0 5.55 6.169 5.291 5.5 57200 5.5 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20230817 0 0.43 0.46 0.43 0.45 1540900 0.45 up down incorrect
INOD.US Innodata Inc 20230817 0 13.18 13.42 12.59 13.06 348200 13.06 down down correct
INPX.US Inpixon 20230817 0 0.233 0.233 0.172 0.187 31023500 0.187 down down correct
INSE.US Inspired Entertainment Inc 20230817 0 12.8 13.08 12.707 12.76 91000 12.76 down down correct
INSG.US Inseego Corp 20230817 0 0.59 0.62 0.58 0.6 330700 0.6 up up correct
INSM.US Insmed Incorporated 20230817 0 22.61 22.74 21.69 21.97 808700 21.97 down up incorrect
INTA.US Intapp Inc. Common Stock 20230817 0 35.76 35.76 34.585 34.71 384000 34.71 down down correct
INTC.US Intel Corporation 20230817 0 33.56 33.59 32.35 32.58 39906700 32.58 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20230817 0 10.5 10.5 10.5 10.5 320 10.5
INTG.US The InterGroup Corporation 20230817 0 35.16 35.16 35.16 35.16 0 35.16
INTU.US Intuit Inc 20230817 0 495.85 496.81 485.15 486.45 1098600 486.45 down down correct
INTZ.US Intrusion Inc 20230817 0 0.89 0.89 0.77 0.77 156100 0.77 down down correct
INVA.US Innoviva Inc 20230817 0 13.55 13.66 13.45 13.57 315500 13.57 up down incorrect
INVE.US Identiv Inc 20230817 0 8.37 8.47 8.18 8.18 31400 8.18 down down correct
INVO.US INVO Bioscience Inc 20230817 0 1.39 1.454 1.35 1.44 60500 1.44 up up correct
INVZ.US Innoviz Technologies Ltd 20230817 0 2.28 2.28 2.15 2.15 3077400 2.15 down up incorrect
INVZW.US Innoviz Technologies Ltd 20230817 0 0.65 0.65 0.531 0.6434 16334 0.6434 down down correct
INZY.US Inozyme Pharma Inc 20230817 0 4.76 4.77 4.64 4.73 461400 4.73 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230817 0 11.14 11.14 11.14 11.14 0 11.14
IOBT.US IO Biotech Inc. Common Stock 20230817 0 2.1 2.12 1.92 1.94 61400 1.94 down down correct
IONM.US Assure Holdings Corp. Common Stock 20230817 0 0.35 0.64 0.28 0.31 5344200 0.31 down down correct
IONS.US Ionis Pharmaceuticals Inc 20230817 0 39.86 39.86 39.09 39.13 958600 39.13 down down correct
IOSP.US Innospec Inc 20230817 0 104.65 105.57 104.1 104.46 65300 104.46 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230817 0 6.91 6.96 6.22 6.27 7931400 6.27 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230817 0 2.11 2.19 2.05 2.13 21200 2.13 up up correct
IPAR.US Inter Parfums Inc 20230817 0 132.75 132.75 129.03 129.06 127400 129.06 down down correct
IPDN.US Professional Diversity Network Inc 20230817 0 2.9 2.9 2.9 2.9 81 2.9
IPGP.US IPG Photonics Corporation 20230817 0 99.68 100.78 98.62 99 209100 99 down up incorrect
IPHA.US Innate Pharma S.A 20230817 0 2.877 2.9 2.815 2.9 1100 2.9 up up correct
IPSC.US Century Therapeutics Inc. 20230817 0 2.73 2.749 2.68 2.71 41600 2.71 down down correct
IPW.US iPower Inc. 20230817 0 0.756 0.778 0.75 0.75 3700 0.75 down down correct
IPWR.US Ideal Power Inc 20230817 0 10.77 10.925 10.6 10.6 4800 10.6 down down correct
IQ.US iQIYI Inc 20230817 0 5.68 5.68 5.505 5.54 6761600 5.54 down down correct
IRBT.US iRobot Corporation 20230817 0 37 37.6 36.73 36.99 216000 36.99 down down correct
IRDM.US Iridium Communications Inc 20230817 0 49.53 49.93 48.53 48.57 719500 48.57 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230817 0 4.8 4.84 4.57 4.65 1208100 4.65 down down correct
IRIX.US IRIDEX Corporation 20230817 0 1.54 1.54 1.31 1.37 78200 1.37 down down correct
IRMD.US IRadimed Corporation 20230817 0 49.39 49.89 48.45 48.63 26400 48.63 down down correct
IROQ.US IF Bancorp Inc 20230817 0 15.5 15.5 15.5 15.5 80 15.5
IRTC.US iRhythm Technologies Inc 20230817 0 108.22 109.43 105.38 106.08 291500 106.08 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20230817 0 9.75 9.82 9.52 9.64 3893700 9.64 down down correct
ISIG.US Insignia Systems Inc 20230817 0 6.41 6.41 5.35 6.25 6239 6.25 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20230817 0 1.28 1.3 1.2 1.24 22000 1.24 down up incorrect
ISRG.US Intuitive Surgical Inc 20230817 0 298.06 299.57 289.11 290.08 2061400 290.08 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20230817 0 8.09 8.13 8 8.12 5300 8.12 up up correct
ISTR.US Investar Holding Corporation 20230817 0 13.57 13.57 13.05 13.38 14100 13.38 down down correct
ISUN.US iSun Inc 20230817 0 0.338 0.3388 0.3044 0.328 374564 0.328 down down correct
ITCI.US Intra 20230817 0 56.48 56.79 55.14 55.31 737500 55.31 down down correct
ITI.US Iteris Inc 20230817 0 4.27 4.31 4.15 4.17 74300 4.17 down down correct
ITIC.US Investors Title Company 20230817 0 151 151.2 149.06 149.06 1800 149.06 down down correct
ITOS.US iTeos Therapeutics Inc 20230817 0 11.61 11.78 11.53 11.74 205300 11.74 up up correct
ITRI.US Itron Inc 20230817 0 67.68 68.16 66.12 66.36 208100 66.36 down down correct
ITRM.US Iterum Therapeutics plc 20230817 0 0.96 1.02 0.955 0.99 31800 0.99 up down incorrect
ITRN.US Ituran Location and Control Ltd 20230817 0 28.91 29.72 28.91 29.4 92600 29.4 up up correct
IVA.US Inventiva S.A 20230817 0 3.53 3.6 3.5 3.51 9000 3.51 down down correct
IVAC.US Intevac Inc 20230817 0 3.49 3.52 3.41 3.45 111000 3.45 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230817 0 10.62 10.62 10.62 10.62 0 10.62
IZEA.US IZEA Worldwide Inc 20230817 0 2.04 2.17 1.97 2.11 68400 2.11 up up correct
JACK.US Jack in the Box Inc 20230817 0 82.72 82.72 80.33 80.35 438900 80.35 down down correct
JAGX.US Jaguar Health Inc 20230817 0 0.515 0.517 0.48 0.5 685000 0.5 down down correct
JAKK.US JAKKS Pacific Inc 20230817 0 19.51 19.95 19.51 19.69 60300 19.69 up up correct
JAMF.US Jamf Holding Corp 20230817 0 17.36 17.5 16.95 16.96 512400 16.96 down down correct
JAN.US JanOne Inc 20230817 0 0.77 0.77 0.75 0.76 10600 0.76 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20230817 0 11.11 11.28 11.01 11.11 117100 11.11
JAQC.US Jupiter Acquisition Corporation Common stock 20230817 0 10.29 10.29 10.29 10.29 300 10.29
JAQCU.US Jupiter Acquisition Corp 20230817 0 10.32 10.32 10.32 10.32 0 10.32
JAZZ.US Jazz Pharmaceuticals plc 20230817 0 138.34 139.46 137.69 137.92 425500 137.92 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20230817 0 193.01 193.43 189.39 190.05 846900 190.05 down down correct
JBLU.US JetBlue Airways Corporation 20230817 0 6.41 6.52 6.36 6.46 13431700 6.46 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20230817 0 103.56 104.675 103.5229 103.81 61716 103.0074 up down incorrect
JCTCF.US Jewett 20230817 0 4.74 4.75 4.67 4.75 2500 4.75 up down incorrect
JD.US JD.com Inc 20230817 0 35.52 35.58 34.405 34.76 11094400 34.76 down down correct
JFIN.US Jiayin Group Inc 20230817 0 5.8 6.34 5.53 5.92 258500 5.92 up up correct
JFU.US 9F Inc 20230817 0 3.1 3.261 3.1 3.22 2200 3.22 up up correct
JG.US Aurora Mobile Limited 20230817 0 0.19 0.2 0.18 0.18 161500 0.18 down down correct
JJSF.US J & J Snack Foods Corp 20230817 0 167.31 167.48 162.5 162.88 64400 162.88 down up incorrect
JKHY.US Jack Henry & Associates Inc 20230817 0 156.2 161.25 154.51 154.84 1201200 154.84 down down correct
JOAN.US JOANN Inc 20230817 0 1.24 1.28 1.2 1.23 203800 1.23 down down correct
JOUT.US Johnson Outdoors Inc 20230817 0 58.08 58.47 57.45 57.85 28700 57.85 down down correct
JPM.US PM 20230817 0 18.8 18.89 18.54 18.65 100456 18.65 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20230817 0 3.34 3.386 3.34 3.34 5300 3.34
JRVR.US James River Group Holdings Ltd 20230817 0 15.96 15.99 15.53 15.55 167400 15.55 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230817 0 18.92 18.92 18.72 18.84 5600 18.84 down down correct
JSPR.US Jasper Therapeutics Inc 20230817 0 1.37 1.39 1.35 1.37 22500 1.37
JUPW.US Jupiter Wellness Inc 20230817 0 1.12 1.3 1.1 1.18 2182500 1.18 up up correct
JUPWW.US Jupiter Wellness Inc 20230817 0 0.1687 0.2226 0.1531 0.222 15039 0.222 up up correct
JVA.US Coffee Holding Co. Inc 20230817 0 1.37 1.39 1.31 1.31 10800 1.31 down down correct
JWEL.US Jowell Global Ltd 20230817 0 0.211 0.235 0.201 0.212 213800 0.212 up down incorrect
JYNT.US The Joint Corp 20230817 0 11 11 10.139 10.38 204800 10.38 down down correct
JZXN.US Jiuzi Holdings Inc 20230817 0 1.152 1.24 1.15 1.16 31000 1.16 up up correct
KALA.US Kala Pharmaceuticals Inc 20230817 0 13.74 14 13.55 13.55 14400 13.55 down down correct
KALU.US Kaiser Aluminum Corporation 20230817 0 75.32 78.05 75.32 76.34 78500 76.34 up up correct
KALV.US KalVista Pharmaceuticals Inc 20230817 0 10.77 10.98 10.56 10.93 161900 10.93 up down incorrect
KARO.US Karooooo Ltd 20230817 0 23.05 23.24 22.75 23.19 4176 23.19 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230817 0 0.459 0.48 0.45 0.473 182300 0.473 up down incorrect
KBNT.US Kubient Inc 20230817 0 0.8 0.805 0.75 0.8 311800 0.8
KBNTW.US Kubient Inc 20230817 0 0.0438 0.049 0.0265 0.0265 1300 0.0265 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20230817 0 5.5 5.56 5.325 5.41 1251900 5.41 down down correct
KDNY.US Chinook Therapeutics Inc 20230817 0 40.39 40.39 40.39 40.39 0 40.39
KDP.US Keurig Dr Pepper Inc 20230817 0 33.83 33.88 33.59 33.67 8022800 33.67 down down correct
KE.US Kimball Electronics Inc 20230817 0 26.7 29.42 26.7 29.11 159000 29.11 up up correct
KELYA.US Kelly Services Inc 20230817 0 17.87 18.075 17.69 17.72 110801 17.646 down down correct
KELYB.US Kelly Services Inc 20230817 0 17.7 17.7 17.7 17.7 439 17.6238
KEQU.US Kewaunee Scientific Corporation 20230817 0 15.32 15.35 15.25 15.35 2800 15.35 up up correct
KERN.US Akerna Corp 20230817 0 0.433 0.464 0.343 0.39 88400 0.39 down up incorrect
KERNW.US Akerna Corp 20230817 0 0.0401 0.0412 0.0277 0.0389 32362 0.0389 down down correct
KFFB.US Kentucky First Federal Bancorp 20230817 0 5.6 5.6 5.35 5.49 16600 5.49 down down correct
KFRC.US Kforce Inc 20230817 0 59.94 60.37 59.31 59.45 51700 59.45 down down correct
KHC.US The Kraft Heinz Company 20230817 0 33.59 33.68 33.39 33.49 5742500 33.49 down down correct
KIDS.US OrthoPediatrics Corp 20230817 0 38.43 38.43 37.745 38.14 83300 38.14 down up incorrect
KINS.US Kingstone Companies Inc 20230817 0 1.35 1.35 1.29 1.29 30800 1.29 down down correct
KIRK.US Kirkland's Inc 20230817 0 2.91 2.91 2.74 2.8 52700 2.8 down down correct
KLAC.US KLA Corporation 20230817 0 476.03 480.2 472.26 472.95 843300 472.95 down up incorrect
KLDO.US Kaleido Biosciences Inc 20230817 0 0.0001 0.0001 0.0001 0.0001 11790 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20230817 0 49.5 49.67 49.08 49.23 328538 49.23 down down correct
KLTR.US Kaltura Inc. Common Stock 20230817 0 1.93 1.94 1.88 1.92 174300 1.92 down down correct
KLXE.US KLX Energy Services Holdings Inc 20230817 0 10.72 11.06 10.55 10.59 170200 10.59 down up incorrect
KMDA.US Kamada Ltd 20230817 0 5.65 5.85 5.65 5.83 150800 5.83 up up correct
KNDI.US Kandi Technologies Group Inc 20230817 0 3.42 3.45 3.35 3.43 131900 3.43 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20230817 0 16.45 16.7 16.34 16.38 393900 16.38 down down correct
KNSL.US Kinsale Capital Group Inc 20230817 0 383.16 385.55 369.78 370.57 108000 370.57 down down correct
KNTE.US Kinnate Biopharma Inc 20230817 0 2.34 2.34 2.105 2.12 353600 2.12 down down correct
KOD.US Kodiak Sciences Inc 20230817 0 2.58 2.66 2.45 2.59 583700 2.59 up up correct
KOPN.US Kopin Corporation 20230817 0 1.46 1.47 1.35 1.36 1018300 1.36 down down correct
KOSS.US Koss Corporation 20230817 0 3.76 3.83 3.65 3.76 20300 3.76
KPLT.US Katapult Holdings Inc 20230817 0 16.16 16.259 14.7 14.7 11100 14.7 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230817 0 0.025 0.03 0.02 0.025 76701 0.025
KPRX.US Kiora Pharmaceuticals Inc 20230817 0 0.526 0.541 0.526 0.541 26600 0.541 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230817 0 1.69 1.74 1.673 1.68 909500 1.68 down down correct
KRBP.US Kiromic BioPharma Inc 20230817 0 2.23 2.43 2.2 2.33 35000 2.33 up up correct
KRKR.US 36Kr Holdings Inc 20230817 0 0.903 0.93 0.901 0.901 34000 0.901 down down correct
KRMD.US Repro Med Systems Inc 20230817 0 2.6 2.75 2.53 2.58 77100 2.58 down up incorrect
KRNL.US Kernel Group Holdings Inc 20230817 0 10.57 10.57 10.5 10.53 10500 10.53 down down correct
KRNLU.US Kernel Group Holdings Inc 20230817 0 10.6 10.6 10.6 10.6 0 10.6
KRNLW.US Kernel Group Holdings Inc 20230817 0 0.0856 0.1205 0.0786 0.1196 30550 0.1196 up down incorrect
KRNT.US Kornit Digital Ltd 20230817 0 23.73 23.73 22.66 22.9 366100 22.9 down down correct
KRNY.US Kearny Financial Corp 20230817 0 7.98 8.04 7.94 8 210800 8 up up correct
KRON.US Kronos Bio Inc 20230817 0 1.54 1.62 1.53 1.54 83041 1.54
KROS.US Keros Therapeutics Inc 20230817 0 33.36 33.99 33.09 33.55 156600 33.55 up up correct
KRT.US Karat Packaging Inc 20230817 0 23.67 23.73 22.31 22.83 58800 22.369 down down correct
KRTX.US Karuna Therapeutics Inc 20230817 0 177.85 178.98 173.84 174.02 246600 174.02 down up incorrect
KRUS.US Kura Sushi USA Inc 20230817 0 87.76 88.2 82.65 83.86 145500 83.86 down down correct
KRYS.US Krystal Biotech Inc 20230817 0 122 122 117.55 117.8 173900 117.8 down down correct
KSPN.US Kaspien Holdings Inc 20230817 0 0.1497 0.1795 0.1497 0.1795 2255 0.1795 up down incorrect
KTCC.US Key Tronic Corporation 20230817 0 4.98 5.1 4.87 4.87 74900 4.87 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20230817 0 15.25 15.59 15.2 15.3 903900 15.3 up up correct
KTRA.US Kintara Therapeutics Inc 20230817 0 3.32 3.44 3.3 3.44 2600 3.44 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230817 0 0.602 0.61 0.59 0.6 23300 0.6 down down correct
KURA.US Kura Oncology Inc 20230817 0 11.18 11.41 10.9 10.93 434400 10.93 down up incorrect
KVHI.US KVH Industries Inc 20230817 0 5.52 5.58 5.17 5.4 188500 5.4 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230817 0 10.55 10.56 10.55 10.56 900 10.56 up up correct
KXIN.US Kaixin Auto Holdings 20230817 0 0.209 0.214 0.185 0.209 298200 0.209
KYMR.US Kymera Therapeutics Inc 20230817 0 19.32 19.39 18.53 18.92 353800 18.92 down down correct
KZIA.US Kazia Therapeutics Limited 20230817 0 0.97 0.97 0.86 0.9 27600 0.9 down down correct
KZR.US Kezar Life Sciences Inc 20230817 0 1.43 1.45 1.37 1.39 309600 1.39 down down correct
LABP.US Landos Biopharma Inc 20230817 0 3.89 4.23 3.88 3.88 16200 3.88 down down correct
LAKE.US Lakeland Industries Inc 20230817 0 14.26 14.56 14.25 14.3 5400 14.3 up up correct
LAMR.US Lamar Advertising Company (REIT) 20230817 0 86.88 87.04 85.38 85.55 296800 85.55 down down correct
LANC.US Lancaster Colony Corporation 20230817 0 186.51 186.51 182.1 182.28 85000 182.28 down up incorrect
LAND.US Gladstone Land Corporation 20230817 0 16.23 16.279 15.89 15.92 97505 15.8719 down down correct
LANDM.US Gladstone Land Corporation 20230817 0 23.45 23.82 23.45 23.75 57100 23.6461 up up correct
LANDO.US Gladstone Land Corporation 20230817 0 19.4 19.46 19.09 19.4 32900 19.2732
LARAX.US LARAX 20230817 0 8.83 8.83 8.83 8.83 0 8.83
LARK.US Landmark Bancorp Inc 20230817 0 20.18 20.45 20.18 20.41 5166 20.1957 up up correct
LASR.US nLIGHT Inc 20230817 0 10.83 11.08 10.74 11.03 278000 11.03 up down incorrect
LAUR.US Laureate Education Inc 20230817 0 14.36 14.42 14.22 14.3 1051800 14.3 down down correct
LAZR.US Luminar Technologies Inc 20230817 0 5.97 6.01 5.56 5.57 6109400 5.57 down down correct
LAZY.US Lazydays Holdings Inc 20230817 0 11.47 11.53 11.3 11.37 37500 11.37 down down correct
LBAI.US Lakeland Bancorp Inc 20230817 0 13.65 13.79 13.56 13.69 142400 13.69 up up correct
LBC.US Luther Burbank Corporation 20230817 0 9.41 9.53 9.385 9.44 16800 9.44 up down incorrect
LBPH.US Longboard Pharmaceuticals Inc 20230817 0 5.77 6.4 5.73 6.11 83800 6.11 up down incorrect
LBRDA.US Liberty Broadband Corporation 20230817 0 91.7 92.64 90.98 90.98 121000 90.98 down down correct
LBRDK.US Liberty Broadband Corporation 20230817 0 91.49 92.29 90.77 90.92 448600 90.92 down down correct
LBRDP.US Liberty Broadband Corporation 20230817 0 21.95 22.05 21.95 21.97 2700 21.97 up up correct
LBTYA.US Liberty Global plc 20230817 0 17.93 18.07 17.83 18.05 1829500 18.05 up down incorrect
LBTYB.US Liberty Global plc 20230817 0 18.48 18.48 18.48 18.48 0 18.48
LBTYK.US Liberty Global plc 20230817 0 19.6 19.6 19.07 19.29 2643600 19.29 down down correct
LCA.US Landcadia Holdings IV Inc 20230817 0 10.27 10.27 10.27 10.27 3 10.27
LCAA.US L Catterton Asia Acquisition Corp 20230817 0 10.585 10.585 10.58 10.58 9100 10.58 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20230817 0 10.78 10.81 10.76 10.76 1800 10.76 down up incorrect
LCAAW.US L Catterton Asia Acquisition Corp 20230817 0 0.4425 0.4425 0.4425 0.4425 399 0.4425
LCAHU.US Landcadia Holdings IV Inc 20230817 0 10.3 10.3 10.3 10.3 0 10.3
LCAPW.US Lionheart Acquisition Corporation II 20230817 0 0.15 0.2175 0.15 0.2175 800 0.2175 up up correct
LCID.US Lucid Group Inc. Common Stock 20230817 0 6.38 6.48 6.225 6.23 25743500 6.23 down up incorrect
LCNB.US LCNB Corp 20230817 0 15.79 16.22 15.77 16.1 14800 16.1 up down incorrect
LCRDX.US LCRDX 20230817 0 8.83 8.83 8.83 8.83 0 8.83
LCRUX.US LCRUX 20230817 0 8.83 8.83 8.83 8.83 0 8.83
LCUT.US Lifetime Brands Inc 20230817 0 6.58 6.85 6.53 6.76 65000 6.76 up up correct
LE.US Lands' End Inc 20230817 0 9.75 9.85 9.48 9.7 54400 9.7 down down correct
LECO.US Lincoln Electric Holdings Inc 20230817 0 187.88 188.88 184.29 184.53 216900 184.53 down up incorrect
LEDS.US SemiLEDs Corporation 20230817 0 2.24 2.3 2.17 2.29 10600 2.29 up up correct
LEE.US Lee Enterprises Incorporated 20230817 0 10.96 10.99 10.46 10.77 22000 10.77 down down correct
LEGH.US Legacy Housing Corporation 20230817 0 21 21.145 20.905 21.01 52800 21.01 up down incorrect
LEGN.US Legend Biotech Corporation 20230817 0 67.9 68.285 66.68 66.9 510700 66.9 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230817 0 47.85 47.85 47.85 47.85 0 47.85
LESL.US Leslie's Inc 20230817 0 7.03 7.12 6.72 6.73 2673400 6.73 down down correct
LEXX.US Lexaria Bioscience Corp 20230817 0 1.05 1.05 0.99 1.04 43200 1.04 down down correct
LFMD.US LifeMD Inc 20230817 0 4.1 4.13 3.77 3.8 344600 3.8 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230817 0 18.662 18.754 18.662 18.754 1000 18.754 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230817 0 7.65 7.74 7.25 7.59 1094500 7.59 down up incorrect
LFUS.US Littelfuse Inc 20230817 0 260.07 260.54 256.645 257.5 145168 256.8575 down down correct
LFVN.US LifeVantage Corporation 20230817 0 5.43 5.64 5.37 5.4 38700 5.4 down down correct
LGHL.US Lion Group Holding Ltd 20230817 0 3.63 3.759 3.26 3.29 58900 3.29 down up incorrect
LGHLW.US Lion Financial Group Limited 20230817 0 0.0105 0.0105 0.0103 0.0103 6253 0.0103 down down correct
LGIH.US LGI Homes Inc 20230817 0 128.5 129.54 119.4 119.5 260800 119.5 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230817 0 66.77 67.9 66.1 66.57 87300 66.57 down down correct
LGO.US Largo Resources Ltd 20230817 0 3.65 3.73 3.54 3.59 49600 3.59 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230817 0 10.85 10.85 10.85 10.85 0 10.85
LGVCU.US LAMF Global Ventures Corp. I Unit 20230817 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20230817 0 2.872 2.92 2.72 2.783 31700 2.783 down down correct
LI.US Li Auto Inc 20230817 0 42.15 42.2 40.78 40.82 7074880 40.82 down down correct
LIAN.US LianBio American Depositary Shares 20230817 0 1.85 1.85 1.74 1.75 106100 1.75 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230817 0 10.9 10.9 10.9 10.9 0 10.9
LIDR.US Aeye Inc 20230817 0 0.288 0.291 0.256 0.261 2143100 0.261 down down correct
LIDRW.US AEye Inc 20230817 0 0.035 0.035 0.03 0.03 10200 0.03 down down correct
LIFE.US aTyr Pharma Inc 20230817 0 1.91 1.91 1.88 1.89 131800 1.89 down down correct
LILA.US Liberty Latin America Ltd 20230817 0 9.1 9.194 8.935 8.95 156600 8.95 down down correct
LILAK.US Liberty Latin America Ltd 20230817 0 9.09 9.12 8.865 8.89 647000 8.89 down down correct
LILM.US Lilium NV 20230817 0 1.01 1.05 1 1.01 2974900 1.01
LILMW.US Lilium Equity Warrants 20230817 0 0.16 0.2 0.14 0.15 31400 0.15 down down correct
LINC.US Lincoln Educational Services Corporation 20230817 0 8.56 8.74 8.56 8.64 91200 8.64 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230817 0 10.51 10.52 9.72 9.83 328000 9.83 down down correct
LINK.US Interlink Electronics Inc 20230817 0 9.74 9.74 9.74 9.74 360 9.74
LIQT.US LiqTech International Inc 20230817 0 3.62 3.7 3.45 3.66 7000 3.66 up up correct
LITE.US Lumentum Holdings Inc 20230817 0 48.85 49 44.75 46.2 4108800 46.2 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230817 0 1.95 1.95 1.84 1.87 47500 1.87 down down correct
LIVE.US Live Ventures Incorporated 20230817 0 29 29.43 28.78 29.43 5100 29.43 up down incorrect
LIVN.US LivaNova PLC 20230817 0 54.94 55.14 54.2 54.41 348000 54.41 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20230817 0 2.44 2.51 2.42 2.51 14100 2.51 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230817 0 0.062 0.062 0.062 0.062 0 0.062
LIZI.US Lizhi Inc 20230817 0 0.688 0.712 0.672 0.7 97600 0.7 up up correct
LKCO.US Luokung Technology Corp 20230817 0 1.09 1.12 1.07 1.1 51000 1.1 up up correct
LKFN.US Lakeland Financial Corporation 20230817 0 54.9 55.77 54.5 55.44 142000 55.44 up up correct
LKQ.US LKQ Corporation 20230817 0 52.74 52.9 51.87 51.87 1144000 51.87 down down correct
LMAT.US LeMaitre Vascular Inc 20230817 0 55.52 55.79 54.89 55.15 77200 55.15 down down correct
LMB.US Limbach Holdings Inc 20230817 0 31.89 32.61 29.74 30.01 328900 30.01 down down correct
LMDX.US LumiraDx Limited Common Shares 20230817 0 0.424 0.425 0.39 0.41 48500 0.41 down down correct
LMFA.US LM Funding America Inc 20230817 0 0.586 0.597 0.58 0.588 34500 0.588 up up correct
LMNL.US Liminal BioSciences Inc 20230817 0 8.388 8.388 8.38 8.38 3200 8.38 down down correct
LMNR.US Limoneira Company 20230817 0 15.14 15.24 15.02 15.09 47800 15.09 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20230817 0 1.25 1.3 1.21 1.3 1700 1.3 up up correct
LNSR.US LENSAR Inc 20230817 0 3.5 3.64 3.49 3.5 4900 3.5
LNT.US Alliant Energy Corporation 20230817 0 50.52 51.11 50.25 50.26 1401000 50.26 down down correct
LNTH.US Lantheus Holdings Inc 20230817 0 66.64 66.93 64.59 65.86 1090000 65.86 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230817 0 4.66 4.7 4.62 4.62 27300 4.62 down down correct
LOB.US Live Oak Bancshares Inc 20230817 0 34.52 34.52 33.65 33.87 121000 33.87 down down correct
LOCO.US El Pollo Loco Holdings Inc 20230817 0 10.21 10.24 9.96 9.97 271900 9.97 down down correct
LOGI.US Logitech International S.A 20230817 0 66.56 66.74 66.08 66.09 399500 66.09 down down correct
LOOP.US Loop Industries Inc 20230817 0 2.96 3.065 2.95 3.02 18500 3.02 up up correct
LOPE.US Grand Canyon Education Inc 20230817 0 108.73 109.93 108.41 109.54 209900 109.54 up up correct
LOVE.US The Lovesac Company 20230817 0 22.4 23.44 20.3 23.06 1038800 23.06 up up correct
LPCN.US Lipocine Inc 20230817 0 4.7 4.9 4.44 4.53 83600 4.53 down down correct
LPLA.US LPL Financial Holdings Inc 20230817 0 221.17 222.55 218.63 219.19 404800 219.19 down down correct
LPRO.US Open Lending Corporation 20230817 0 8.35 8.495 8.35 8.41 735100 8.41 up up correct
LPSN.US LivePerson Inc 20230817 0 4.29 4.29 4.01 4.17 1797700 4.17 down down correct
LPTH.US LightPath Technologies Inc 20230817 0 1.61 1.68 1.59 1.59 26700 1.59 down down correct
LPTX.US Leap Therapeutics Inc 20230817 0 2.3 2.3 2.16 2.21 197600 2.21 down down correct
LQDA.US Liquidia Corporation 20230817 0 6.93 6.97 6.75 6.77 420400 6.77 down down correct
LQDT.US Liquidity Services Inc 20230817 0 18.68 18.78 18.18 18.34 66700 18.34 down down correct
LRCX.US Lam Research Corporation 20230817 0 650.18 659.205 646.75 648.56 891392 648.56 down down correct
LRFC.US Logan Ridge Finance Corp 20230817 0 21.85 21.85 21.3 21.71 6000 21.4489 down down correct
LRMR.US Larimar Therapeutics Inc 20230817 0 4 4.08 3.81 3.95 180800 3.95 down down correct
LSBK.US Lake Shore Bancorp Inc 20230817 0 10.36 10.49 10.36 10.39 2900 10.39 up up correct
LSCC.US Lattice Semiconductor Corporation 20230817 0 87.07 87.44 86.16 86.57 1481200 86.57 down down correct
LSEA.US Landsea Homes Corporation 20230817 0 11.03 11.05 10.445 10.52 134100 10.52 down down correct
LSEAW.US Landsea Homes Corporation 20230817 0 0.2768 0.303 0.2768 0.2999 15752 0.2999 up up correct
LSTR.US Landstar System Inc 20230817 0 191.99 192.74 187.94 188.74 243200 188.74 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20230817 0 23.545 23.7 23.19 23.43 1187300 23.43 down down correct
LSXMB.US The Liberty SiriusXM Group 20230817 0 24.76 24.76 24.76 24.76 0 24.76
LSXMK.US The Liberty SiriusXM Group 20230817 0 24 24.11 23.59 24.04 1495300 24.04 up up correct
LTAFX.US Altst Strgs Fd A 20230817 0 4.73 4.73 4.73 4.73 0 4.73
LTBR.US Lightbridge Corporation 20230817 0 5.31 5.38 4.32 4.37 269200 4.37 down down correct
LTCFX.US Alternative Strategies Fund Class C 20230817 0 4.47 4.47 4.47 4.47 0 4.47
LTCH.US Latch Inc 20230817 0 0.63 0.686 0.63 0.641 36900 0.641 up up correct
LTCHW.US Latch Inc 20230817 0 0 0 0 0 551 0
LTIFX.US LTIFX 20230817 0 4.78 4.78 4.78 4.78 0 4.78
LTRN.US Lantern Pharma Inc 20230817 0 4.67 4.69 4.28 4.31 74500 4.31 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230817 0 0.629 0.65 0.608 0.621 182100 0.621 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230817 0 34.01 34.01 34.01 34.01 600 34.01
LTRX.US Lantronix Inc 20230817 0 3.93 4.03 3.82 3.93 76900 3.93
LTRYW.US Lottery Com 20230817 0 0.0131 0.025 0.0131 0.02 614690 0.02 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230817 0 1.47 1.47 1.35 1.4 57800 1.4 down down correct
LULU.US Lululemon Athletica Inc 20230817 0 383.85 384.02 376.04 376.3 831400 376.3 down down correct
LUMO.US Lumos Pharma Inc 20230817 0 2.89 2.93 2.63 2.63 31700 2.63 down down correct
LUNA.US Luna Innovations Incorporated 20230817 0 7.31 7.34 7.01 7.01 223600 7.01 down down correct
LUNG.US Pulmonx Corporation 20230817 0 10.62 10.62 9.99 10.03 191000 10.03 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230817 0 2.18 2.18 2.1 2.12 16500 2.12 down up incorrect
LVO.US LiveOne Inc 20230817 0 1.76 1.76 1.69 1.69 316700 1.69 down down correct
LVOX.US LiveVox Holding Inc 20230817 0 3.27 3.3 3.11 3.21 85600 3.21 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20230817 0 2.73 2.73 2.73 2.73 0 2.73
LVTX.US Lava Therapeutics B.V 20230817 0 1.702 1.81 1.702 1.8 15100 1.8 up up correct
LWAY.US Lifeway Foods Inc 20230817 0 8.34 8.62 8.28 8.6 24600 8.6 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20230817 0 6.54 6.65 6.34 6.39 689000 6.39 down down correct
LX.US LexinFintech Holdings Ltd 20230817 0 2.27 2.27 2.17 2.17 335700 2.17 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230817 0 0.45 0.489 0.427 0.459 33900 0.459 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230817 0 1.6 1.63 1.59 1.61 1093900 1.61 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230817 0 2.27 2.285 2.19 2.24 723200 2.24 down down correct
LYFT.US Lyft Inc 20230817 0 11.41 11.58 11.01 11.06 10242300 11.06 down down correct
LYRA.US Lyra Therapeutics Inc 20230817 0 3.61 3.61 3.32 3.38 93600 3.38 down up incorrect
LYTS.US LSI Industries Inc 20230817 0 13.97 15.64 13.9001 15.27 1246380 15.2203 up up correct
LZ.US LegalZoom.com Inc 20230817 0 12.41 12.49 12.145 12.19 979400 12.19 down up incorrect
MACA.US Moringa Acquisition Corp 20230817 0 10.7 10.7 10.7 10.7 200 10.7
MACAU.US Moringa Acquisition Corp 20230817 0 10.6 10.6 10.6 10.6 0 10.6
MACAW.US Moringa Acquisition Corp 20230817 0 0.0212 0.0212 0.0212 0.0212 180 0.0212
MACK.US Merrimack Pharmaceuticals Inc 20230817 0 12.03 12.09 11.98 12.01 46000 12.01 down down correct
MANH.US Manhattan Associates Inc 20230817 0 189.75 190.66 185.05 185.19 261200 185.19 down down correct
MAPS.US WM Technology Inc 20230817 0 1.02 1.16 1.02 1.1 780200 1.1 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230817 0 11.52 11.56 11.5 11.5 1700 11.5 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20230817 0 10.7 10.7 10.7 10.7 0 10.7
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230817 0 0.0651 0.0745 0.052 0.055 54486 0.055 down up incorrect
MAR.US Marriott International Inc 20230817 0 207.71 207.71 202.15 202.33 2775100 202.33 down down correct
MARA.US Marathon Digital Holdings Inc 20230817 0 13.06 13.22 12.2 12.25 35069700 12.25 down down correct
MARK.US Remark Holdings Inc 20230817 0 0.78 0.78 0.71 0.74 221700 0.74 down down correct
MARPS.US Marine Petroleum Trust 20230817 0 5.75 5.75 5.65 5.69 1200 5.69 down down correct
MASI.US Masimo Corporation 20230817 0 108.3 111.48 108.29 111.22 959700 111.22 up up correct
MASS.US 908 Devices Inc 20230817 0 6.94 7.34 6.89 7.21 169000 7.21 up up correct
MAT.US Mattel Inc 20230817 0 21.23 21.43 20.76 20.83 1584100 20.83 down up incorrect
MATW.US Matthews International Corporation 20230817 0 43.15 43.46 42.51 42.55 81100 42.55 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230817 0 14.31 14.45 13.55 13.81 1439200 13.81 down up incorrect
MAYS.US J.W. Mays Inc 20230817 0 49.77 49.77 49.77 49.77 0 49.77
MBCN.US Middlefield Banc Corp 20230817 0 28.32 28.35 28.16 28.16 5000 28.16 down up incorrect
MBIN.US Merchants Bancorp 20230817 0 29.97 30.02 29.753 29.81 30700 29.81 down down correct
MBINN.US Merchants Bancorp 20230817 0 17.59 17.59 17.35 17.42 8500 17.42 down down correct
MBINO.US Merchants Bancorp 20230817 0 21.09 21.4 20.88 21.35 13300 21.35 up up correct
MBINP.US Merchants Bancorp 20230817 0 23.5 23.5 23.5 23.5 2400 23.5
MBIO.US Mustang Bio Inc 20230817 0 3.67 3.78 3.23 3.26 60600 3.26 down down correct
MBNKP.US Medallion Bank 20230817 0 24.204 24.204 24.204 24.204 73 24.204
MBOT.US Microbot Medical Inc 20230817 0 2.06 2.11 2.04 2.07 43100 2.07 up up correct
MBRX.US Moleculin Biotech Inc 20230817 0 0.5923 0.6 0.5701 0.576 23188 0.576 down down correct
MBTC.US Nocturne Acquisition Corporation 20230817 0 11.2 11.2 11.2 11.2 0 11.2
MBTCR.US Nocturne Acquisition Corporation 20230817 0 0.25 0.26 0.2462 0.2462 1139 0.2462 down down correct
MBTCU.US Nocturne Acquisition Corporation 20230817 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20230817 0 54.19 54.71 53.94 54.1 67500 54.1 down down correct
MBWM.US Mercantile Bank Corporation 20230817 0 33.75 33.96 33.52 33.75 27300 33.75
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230817 0 10.89 10.89 10.89 10.89 0 10.89
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230817 0 0.178 0.178 0.1772 0.1772 400 0.1772 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230817 0 10.76 10.76 10.76 10.76 0 10.76
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230817 0 10.6 10.6 10.6 10.6 0 10.6
MCBC.US Macatawa Bank Corporation 20230817 0 9.18 9.18 9.06 9.11 47100 9.11 down down correct
MCBS.US MetroCity Bankshares Inc 20230817 0 20.27 20.53 19.88 19.93 30800 19.93 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20230817 0 25.95 26.44 25.95 26.27 195400 26.27 up down incorrect
MCHP.US Microchip Technology Incorporated 20230817 0 79.85 79.97 78.84 79.1 3993213 78.6916 down down correct
MCHX.US Marchex Inc 20230817 0 1.76 1.79 1.72 1.73 4200 1.73 down down correct
MCRB.US Seres Therapeutics Inc 20230817 0 3.51 3.5696 3.255 3.5 2843711 3.5 down down correct
MCRI.US Monarch Casino & Resort Inc 20230817 0 66.71 67.7 65.88 66.16 43100 66.16 down down correct
MDB.US MongoDB Inc 20230817 0 359 360.089 349.09 351.17 964000 351.17 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230817 0 175.99 177.5 172.09 174 249100 174 down down correct
MDGS.US Medigus Ltd 20230817 0 4.06 4.15 4.06 4.13 6400 4.13 up up correct
MDIA.US MediaCo Holding Inc 20230817 0 0.581 0.633 0.575 0.577 8900 0.577 down down correct
MDJH.US MDJM Ltd 20230817 0 1.65 1.65 1.65 1.65 300 1.65
MDLZ.US Mondelez International Inc 20230817 0 71.99 72.18 71.16 71.2 4446400 71.2 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20230817 0 0.393 0.408 0.38 0.394 100800 0.394 up up correct
MDRR.US Medalist Diversified REIT Inc 20230817 0 5.49 5.49 5.28 5.49 6700 5.49
MDRRP.US Medalist Diversified REIT Inc 20230817 0 20 21.25 20 21.25 2800 21.25 up down incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20230817 0 13.34 13.58 13.02 13.14 856700 13.14 down up incorrect
MDVL.US Medavail Holdings Inc 20230817 0 9.4 9.71 8.5 9.02 12200 9.02 down down correct
MDWD.US MediWound Ltd 20230817 0 8.9 8.957 8.75 8.751 8400 8.751 down up incorrect
MDWT.US Midwest Holding Inc 20230817 0 26.42 26.42 26.41 26.41 700 26.41 down down correct
MDXG.US MiMedx Group Inc 20230817 0 7.38 7.45 7.25 7.31 476867 7.31 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20230817 0 3.66 3.725 3.51 3.52 103500 3.52 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230817 0 1.19 1.2 1.1 1.13 3998800 1.13 down down correct
MEDP.US Medpace Holdings Inc 20230817 0 255.57 257.19 252.97 253.59 190900 253.59 down down correct
MEDS.US TRxADE HEALTH Inc 20230817 0 7.27 7.8 7.08 7.08 66500 7.08 down down correct
MEIP.US MEI Pharma Inc 20230817 0 6.76 6.76 6.2 6.21 48600 6.21 down down correct
MELI.US MercadoLibre Inc 20230817 0 1253.88 1258 1196.04 1196.56 579204 1196.56 down down correct
MEOH.US Methanex Corporation 20230817 0 41.71 42.14 41.19 41.38 182900 41.38 down down correct
MERC.US Mercer International Inc 20230817 0 8.3 8.49 8.28 8.46 446500 8.46 up up correct
MESA.US Mesa Air Group Inc 20230817 0 1.75 1.8 1.62 1.63 231600 1.63 down down correct
MESO.US Mesoblast Limited 20230817 0 1.27 1.28 1.18 1.23 476400 1.23 down up incorrect
METC.US Ramaco Resources Inc 20230817 0 8.16 8.28 8.08 8.09 222300 8.09 down down correct
METCL.US METCL 20230817 0 25.56 25.56 25.44 25.51 1400 25.51 down down correct
METX.US Meten EdtechX Education Group Ltd 20230817 0 0.18 0.19 0.17 0.18 16670 3.6
METXW.US Meten EdtechX Education Group Ltd 20230817 0 0.026 0.0261 0.026 0.0261 404 0.0261 up up correct
MF.US Missfresh Limited American Depositary Shares 20230817 0 1.59 1.635 1.43 1.5 253900 1.5 down down correct
MFH.US Mercurity Fintech Holding Inc 20230817 0 1.29 1.36 1.16 1.24 24100 1.24 down down correct
MFIN.US Medallion Financial Corp 20230817 0 8.66 8.66 8.37 8.42 44200 8.42 down down correct
MGEE.US MGE Energy Inc 20230817 0 74.15 74.63 74.02 74.12 58300 74.12 down down correct
MGIC.US Magic Software Enterprises Ltd 20230817 0 12.04 12.35 12.04 12.16 14700 12.16 up up correct
MGNI.US Magnite Inc 20230817 0 8.32 8.49 7.95 8 2451400 8 down up incorrect
MGNX.US MacroGenics Inc 20230817 0 5.22 5.25 4.905 4.93 229100 4.93 down down correct
MGPI.US MGP Ingredients Inc 20230817 0 119.71 121.31 117.83 117.83 59200 117.83 down up incorrect
MGRC.US McGrath RentCorp 20230817 0 99.69 100.46 98.77 98.78 70400 98.78 down down correct
MGTA.US Magenta Therapeutics Inc 20230817 0 0.8 0.81 0.78 0.8 45400 0.8
MGTX.US MeiraGTx Holdings plc 20230817 0 5.88 5.9 5.71 5.8 77200 5.8 down up incorrect
MGYR.US Magyar Bancorp Inc 20230817 0 11.09 11.09 11.03 11.05 3500 11.05 down up incorrect
MHLD.US Maiden Holdings Ltd 20230817 0 1.89 1.93 1.84 1.9 216800 1.9 up up correct
MIDD.US The Middleby Corporation 20230817 0 145.8 146.185 142.61 142.66 431918 142.66 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230817 0 1.09 1.1 0.94 1.01 90300 1.01 down down correct
MIND.US MIND Technology Inc 20230817 0 0.6 0.62 0.58 0.61 30400 0.61 up up correct
MINDP.US MIND Technology Inc 20230817 0 8.06 8.06 7.67 8.009 3000 8.009 down down correct
MINM.US Minim Inc. Common Stock 20230817 0 2.71 2.76 2.62 2.66 13600 2.66 down down correct
MIR.US WT 20230817 0 1.45 1.45 1.37 1.38 3191 1.38 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20230817 0 24.7 24.91 24.28 24.63 354500 24.63 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230817 0 1.53 1.53 1.37 1.45 104000 1.45 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230817 0 3.18 3.18 3.03 3.1 193300 3.1 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230817 0 10.65 10.65 10.63 10.63 600 10.63 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20230817 0 10.63 10.63 10.63 10.63 0 10.63
MITAW.US Coliseum Acquisition Corp. Warrant 20230817 0 0.1502 0.1502 0.1502 0.1502 1 0.1502
MITK.US Mitek Systems Inc 20230817 0 11 11.15 10.66 10.94 418800 10.94 down down correct
MKSI.US MKS Instruments Inc 20230817 0 91.95 92.33 90.29 90.3 450892 90.0877 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20230817 0 1.6 1.63 1.55 1.55 77800 1.55 down down correct
MKTX.US MarketAxess Holdings Inc 20230817 0 245.34 250.49 240.76 249.18 464700 249.18 up up correct
MLAB.US Mesa Laboratories Inc 20230817 0 139.99 139.99 137.85 138.92 29000 138.92 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20230817 0 11.07 11.07 10.71 10.77 2713000 10.77 down down correct
MLKN.US MillerKnoll Inc 20230817 0 19.56 19.81 19.18 19.19 433000 19.19 down down correct
MMAT.US Meta Materials Inc 20230817 0 0.22 0.22 0.21 0.22 3286100 0.22
MMLP.US Martin Midstream Partners L.P 20230817 0 2.66 2.75 2.62 2.7 46300 2.7 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230817 0 3.54 3.56 3.2 3.21 166014 3.21 down down correct
MMSI.US Merit Medical Systems Inc 20230817 0 67.49 68.07 67.02 67.65 241400 67.65 up up correct
MMYT.US MakeMyTrip Limited 20230817 0 36.5 36.93 36.3 36.56 469700 36.56 up up correct
MNDO.US MIND C.T.I. Ltd 20230817 0 1.89 1.92 1.89 1.89 27800 1.89
MNDY.US monday.com Ltd. Ordinary Shares 20230817 0 166.44 166.45 160.613 162.14 740000 162.14 down up incorrect
MNKD.US MannKind Corporation 20230817 0 5.05 5.13 4.94 4.95 3011800 4.95 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230817 0 4.11 4.11 3.905 3.94 462400 3.94 down down correct
MNOV.US MediciNova Inc 20230817 0 2.47 2.47 2.3 2.31 16100 2.31 down down correct
MNPR.US Monopar Therapeutics Inc 20230817 0 0.68 0.68 0.602 0.65 158700 0.65 down down correct
MNRO.US Monro Inc 20230817 0 34.46 34.7 33.59 33.6 370334 33.3252 down down correct
MNSB.US MainStreet Bancshares Inc 20230817 0 22.87 23.23 22.19 22.24 9200 22.24 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20230817 0 22.73 22.73 22.73 22.73 0 22.73
MNST.US Monster Beverage Corporation 20230817 0 58.29 58.33 57.2 57.25 3542500 57.25 down down correct
MNTK.US Montauk Renewables Inc 20230817 0 9.5 9.84 9.435 9.82 259900 9.82 up up correct
MNTS.US Momentus Inc 20230817 0 0.313 0.3205 0.3 0.3 7662 15 down down correct
MNTSW.US Momentus Inc 20230817 0 0.018 0.0191 0.0161 0.0161 13666 0.0161 down down correct
MNTX.US Manitex International Inc 20230817 0 4.93 5.03 4.93 4.95 2500 4.95 up up correct
MODV.US ModivCare Inc 20230817 0 35.84 38.89 35.65 38.47 275000 38.47 up up correct
MOFG.US MidWestOne Financial Group Inc 20230817 0 22.63 22.84 22.37 22.55 24600 22.55 down down correct
MOGO.US Mogo Inc 20230817 0 1.88 1.94 1.79 1.81 130400 1.81 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20230817 0 5.9 6.001 5.9 6 9000 6 up down incorrect
MOMO.US Momo Inc 20230817 0 10.07 10.07 9.79 9.89 739700 9.89 down up incorrect
MOR.US MorphoSys AG 20230817 0 7.74 7.851 7.68 7.8 116100 7.8 up up correct
MORF.US Morphic Holding Inc 20230817 0 51.59 52.311 50.675 50.75 310000 50.75 down down correct
MORN.US Morningstar Inc 20230817 0 219.8 223.63 218.56 220.31 269800 220.31 up down incorrect
MOTS.US Motus GI Holdings Inc 20230817 0 0.498 0.528 0.498 0.516 16700 0.516 up up correct
MOVE.US Movano Inc 20230817 0 1.19 1.25 1.153 1.24 15500 1.24 up down incorrect
MOXC.US Moxian Inc 20230817 0 1.45 1.45 1.28 1.31 49000 1.31 down down correct
MPAA.US Motorcar Parts of America Inc 20230817 0 7.85 8.39 7.85 8.13 135100 8.13 up up correct
MPB.US Mid Penn Bancorp Inc 20230817 0 21.28 21.56 21.07 21.54 34800 21.54 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230817 0 10.01 10.01 10.01 10.01 0 10.01
MPWR.US Monolithic Power Systems Inc 20230817 0 495.35 495.35 483.87 485.35 522900 485.35 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20230817 0 5.79 5.815 5.62 5.7 6503000 5.7 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20230817 0 1.15 1.16 1.11 1.12 17700 1.12 down down correct
MRAM.US Everspin Technologies Inc 20230817 0 9.37 9.44 9.29 9.38 45900 9.38 up up correct
MRBK.US Meridian Corporation 20230817 0 11.94 12.29 11.71 11.96 5400 11.96 up up correct
MRCC.US Monroe Capital Corporation 20230817 0 7.29 7.37 7.2 7.24 98700 7.24 down down correct
MRCY.US Mercury Systems Inc 20230817 0 37.03 37.34 36.31 37.09 3244000 37.09 up up correct
MREO.US Mereo BioPharma Group plc 20230817 0 1.29 1.3 1.245 1.25 546500 1.25 down up incorrect
MRIN.US Marin Software Incorporated 20230817 0 0.6 0.61 0.58 0.58 86900 0.58 down up incorrect
MRKR.US Marker Therapeutics Inc 20230817 0 6.4 6.69 6.25 6.3 41400 6.3 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230817 0 6.18 6.2 5.885 5.9 3900 5.9 down down correct
MRNA.US Moderna Inc 20230817 0 98.99 106.58 98.92 106.24 7535400 106.24 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20230817 0 6.46 6.59 6.15 6.55 704100 6.55 up down incorrect
MRSN.US Mersana Therapeutics Inc 20230817 0 1.17 1.21 1.16 1.19 1114700 1.19 up up correct
MRTN.US Marten Transport Ltd 20230817 0 21.59 21.76 21.47 21.52 211300 21.52 down up incorrect
MRTX.US Mirati Therapeutics Inc 20230817 0 39.51 40.35 38.99 39.05 741700 39.05 down down correct
MRUS.US Merus N.V 20230817 0 20.56 20.68 19.81 20.13 145000 20.13 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230817 0 10.41 10.575 10.33 10.44 1635000 10.44 up down incorrect
MRVL.US Marvell Technology Inc 20230817 0 57.87 58.11 56.93 57.56 10816700 57.56 down down correct
MS.US PO 20230817 0 17.93 17.95 17.77 17.81 163234 17.81 down down correct
MSBI.US Midland States Bancorp Inc 20230817 0 22.195 22.355 22.025 22.26 48400 22.26 up up correct
MSEX.US Middlesex Water Company 20230817 0 79.16 79.96 77.84 77.96 53100 77.96 down down correct
MSFIX.US The Multi 20230817 0 10.48 10.48 10.48 10.48 0 10.48
MSFT.US Microsoft Corporation 20230817 0 320.54 321.87 316.21 316.88 21257200 316.88 down down correct
MSGM.US Motorsport Games Inc 20230817 0 4.87 5.114 4.68 4.85 28300 4.85 down up incorrect
MSTR.US MicroStrategy Incorporated 20230817 0 361.6 365.59 345.37 346.79 806100 346.79 down down correct
MSVB.US Mid 20230817 0 9.41 10.1 9.33 9.88 63500 9.88 up up correct
MTC.US Mmtec Inc 20230817 0 0.765 0.789 0.74 0.74 10800 0.74 down up incorrect
MTCH.US Match Group Inc 20230817 0 45.52 45.876 44.53 44.56 2795400 44.56 down down correct
MTEM.US Molecular Templates Inc 20230817 0 8.44 9.14 8.3 9.14 20200 9.14 up up correct
MTEX.US Mannatech Incorporated 20230817 0 13.5 13.5 13.22 13.5 2300 13.5
MTLS.US Materialise NV 20230817 0 6.9 7.03 6.83 6.9 67600 6.9
MTRX.US Matrix Service Company 20230817 0 6.39 6.5 6.02 6.26 44600 6.26 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230817 0 11.2 11.2 11.2 11.2 0 11.2
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230817 0 10.95 10.95 10.95 10.95 0 10.95
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230817 0 0.04 0.04 0.04 0.04 2200 0.04
MTSI.US MACOM Technology Solutions Holdings Inc 20230817 0 73.45 73.45 71.39 71.45 278400 71.45 down down correct
MTTR.US Matterport Inc 20230817 0 2.5 2.51 2.38 2.41 2656600 2.41 down up incorrect
MU.US Micron Technology Inc 20230817 0 64.49 64.71 63.4 63.56 9933300 63.56 down down correct
MULN.US Mullen Automotive Inc 20230817 0 0.95 1.01 0.78 0.79 84344600 0.79 down down correct
MVBF.US MVB Financial Corp 20230817 0 25.38 25.38 25.14 25.28 10700 25.28 down down correct
MVIS.US MicroVision Inc 20230817 0 2.71 2.71 2.6 2.62 1815200 2.62 down down correct
MVST.US Microvast Holdings Inc 20230817 0 1.91 2 1.89 1.945 2072900 1.945 up down incorrect
MVSTW.US Microvast Holdings Inc 20230817 0 0.2975 0.2976 0.26 0.2601 5814 0.2601 down down correct
MXCT.US MaxCyte Inc. 20230817 0 3.69 3.72 3.615 3.65 341300 3.65 down down correct
MYFW.US First Western Financial Inc 20230817 0 19.72 20.01 19.57 19.57 15900 19.57 down down correct
MYGN.US Myriad Genetics Inc 20230817 0 16.88 16.94 16.53 16.81 391900 16.81 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20230817 0 1.14 1.14 1.02 1.13 598200 1.13 down down correct
MYNA.US Mynaric AG American Depository Shares 20230817 0 5.24 5.293 5.17 5.17 1600 5.17 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230817 0 2.97 3 2.839 2.93 35800 2.93 down down correct
MYPS.US Playstudios Inc 20230817 0 3.75 3.78 3.675 3.68 222000 3.68 down down correct
MYPSW.US MYPSW 20230817 0 0.383 0.4 0.383 0.4 2500 0.4 up up correct
MYRG.US MYR Group Inc 20230817 0 142.5 143.37 138.57 139.55 107100 139.55 down down correct
MYSZ.US My Size Inc 20230817 0 1.41 1.62 1.33 1.58 474300 1.58 up up correct
NAII.US Natural Alternatives International Inc 20230817 0 6.49 6.49 5.06 5.47 87300 5.47 down down correct
NAOV.US NanoVibronix Inc 20230817 0 2.12 2.33 2.047 2.11 10400 2.11 down up incorrect
NARI.US Inari Medical Inc 20230817 0 64.89 65.73 64.07 64.39 588200 64.39 down down correct
NATH.US Nathan's Famous Inc 20230817 0 75 75.06 73.69 73.69 5600 73.19 down down correct
NATI.US National Instruments Corporation 20230817 0 58.95 59.11 58.79 58.89 1439200 58.89 down up incorrect
NATR.US Nature's Sunshine Products Inc 20230817 0 16.01 16.18 15.59 15.66 41400 15.66 down down correct
NAUT.US Nautilus Biotechnology Inc 20230817 0 3.02 3.02 2.87 2.94 66100 2.94 down down correct
NAVI.US Navient Corporation 20230817 0 17.33 17.465 17.29 17.41 933100 17.41 up up correct
NBIX.US Neurocrine Biosciences Inc 20230817 0 106.17 106.45 104.03 104.3 507200 104.3 down up incorrect
NBN.US Northeast Bank 20230817 0 45.79 45.88 45.3 45.32 13300 45.32 down up incorrect
NBRV.US Nabriva Therapeutics plc 20230817 0 0.735 0.885 0.6201 0.75 5224 0.75 up up correct
NBSE.US NeuBase Therapeutics Inc 20230817 0 0.662 0.6839 0.66 0.67 30622 0.67 up up correct
NBST.US Newbury Street Acquisition Corporation 20230817 0 10.6 10.6 10.6 10.6 100 10.6
NBSTU.US Newbury Street Acquisition Corporation 20230817 0 10.65 10.65 10.65 10.65 0 10.65
NBSTW.US Newbury Street Acquisition Corporation 20230817 0 0.1932 0.1989 0.1932 0.1989 705 0.1989 up up correct
NBTB.US NBT Bancorp Inc 20230817 0 35.73 36.76 35.46 35.64 210800 35.64 down down correct
NBTX.US Nanobiotix S.A 20230817 0 8.65 8.65 7.83 8 72400 8 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20230817 0 11.01 11.01 11.01 11.01 0 11.01
NCMI.US National CineMedia Inc 20230817 0 3.75 3.75 3.46 3.5 267600 3.5 down up incorrect
NCNA.US NuCana plc 20230817 0 0.72 0.8 0.7 0.78 101100 0.78 up down incorrect
NCNO.US nCino Inc 20230817 0 29.02 29.72 29.02 29.27 409200 29.27 up up correct
NCSM.US NCS Multistage Holdings Inc 20230817 0 17.7 17.7 17.7 17.7 2000 17.7
NCTY.US The9 Limited 20230817 0 0.8 0.8 0.76 0.78 291600 0.78 down down correct
NDAQ.US Nasdaq Inc 20230817 0 50.95 52.28 50.9 51.67 5205400 51.67 up up correct
NDLS.US Noodles & Company 20230817 0 2.86 3.06 2.82 3.04 770356 3.04 up up correct
NDRA.US ENDRA Life Sciences Inc 20230817 0 1.08 1.17 1.08 1.12 22700 1.12 up up correct
NDSN.US Nordson Corporation 20230817 0 236.7 238.29 233.385 233.51 173741 232.8265 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230817 0 16.29 16.36 16.27 16.34 70100 16.34 up up correct
NEE.US PQ 20230817 0 46.55 46.92 46.38 46.4 483216 46.4 down down correct
NEGG.US Newegg Commerce Inc 20230817 0 1.1 1.11 1.09 1.09 338700 1.09 down down correct
NEO.US NeoGenomics Inc 20230817 0 13.76 13.81 13.35 13.66 585700 13.66 down down correct
NEOG.US Neogen Corporation 20230817 0 23.08 23.12 22.46 22.55 1007400 22.55 down down correct
NEON.US Neonode Inc 20230817 0 1.96 1.99 1.86 1.87 77300 1.87 down down correct
NEPH.US Nephros Inc 20230817 0 1.53 1.68 1.53 1.53 14300 1.53
NEPT.US Neptune Wellness Solutions Inc 20230817 0 0.13 0.14 0.12 0.14 17331300 0.14 up down incorrect
NERV.US Minerva Neurosciences Inc 20230817 0 8.76 8.99 8.425 8.72 14300 8.72 down down correct
NESR.US National Energy Services Reunited Corp 20230817 0 3.78 4 3.78 3.8 3872 3.8 up up correct
NEWT.US Newtek Business Services Corp 20230817 0 17.57 17.85 17.45 17.47 82200 17.47 down down correct
NEXI.US NexImmune Inc 20230817 0 0.246 0.27 0.24 0.253 36700 0.253 up up correct
NEXT.US NextDecade Corporation 20230817 0 5.71 6.067 5.71 5.97 1245200 5.97 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230817 0 11.13 11.21 11.05 11.16 92600 11.16 up up correct
NFE.US New Fortress Energy Inc 20230817 0 28.33 29.13 28.33 29.07 1365500 29.07 up up correct
NFLX.US Netflix Inc 20230817 0 415 415.24 401.58 403 6031500 403 down down correct
NFYS.US UN 20230817 0 10.45 10.45 10.45 10.45 104 10.45
NGM.US NGM Biopharmaceuticals Inc 20230817 0 2.1 2.2 2.09 2.19 198500 2.19 up up correct
NGMS.US NeoGames S.A 20230817 0 27.01 27.04 26.91 27.01 39000 27.01
NHTC.US Natural Health Trends Corp 20230817 0 5.15 5.37 5.11 5.23 3100 5.23 up up correct
NICE.US NICE Ltd 20230817 0 202.25 202.29 188.29 195.32 1625700 195.32 down down correct
NICHX.US NICHX 20230817 0 29.31 29.31 29.31 29.31 0 29.31
NICK.US Nicholas Financial Inc 20230817 0 4.73 5.01 4.73 4.76 6200 4.76 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230817 0 3.05 3.138 3.04 3.1 3300 3.1 up up correct
NIU.US Niu Technologies 20230817 0 3.28 3.28 3.17 3.19 213300 3.19 down up incorrect
NKLA.US Nikola Corporation 20230817 0 1.98 2.03 1.87 1.87 29981400 1.87 down down correct
NKSH.US National Bankshares Inc 20230817 0 27.55 27.61 27.31 27.41 10600 27.41 down down correct
NKTR.US Nektar Therapeutics 20230817 0 0.77 0.79 0.69 0.72 3846900 0.72 down down correct
NKTX.US Nkarta Inc 20230817 0 1.98 1.98 1.871 1.89 275800 1.89 down up incorrect
NLSP.US NLS Pharmaceutics AG 20230817 0 0.8275 0.848 0.8077 0.8154 16029 0.8154 down down correct
NLSPW.US NLS Pharmaceutics AG 20230817 0 0.06 0.06 0.06 0.06 200 0.06
NLTX.US Neoleukin Therapeutics Inc 20230817 0 0.729 0.729 0.67 0.724 607100 0.724 down down correct
NMFC.US New Mountain Finance Corporation 20230817 0 12.67 12.69 12.55 12.61 545200 12.61 down up incorrect
NMIH.US NMI Holdings Inc 20230817 0 28.85 29.069 28.175 28.28 406400 28.28 down down correct
NMRD.US Nemaura Medical Inc 20230817 0 0.912 0.912 0.78 0.819 312300 0.819 down down correct
NMRK.US Newmark Group Inc 20230817 0 6.96 7.01 6.855 6.9 773300 6.9 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230817 0 1.02 1.057 0.98 1.02 68400 1.02
NMTR.US 9 Meters Biopharma Inc 20230817 0 0.015 0.0189 0.015 0.0154 112442 0.0154 up up correct
NNAVW.US NextNav Inc. Warrant 20230817 0 0.86 0.95 0.86 0.91 0 0.91 up down incorrect
NNBR.US NN Inc 20230817 0 2.19 2.24 2.07 2.11 72400 2.11 down down correct
NNDM.US Nano Dimension Ltd 20230817 0 2.85 2.87 2.82 2.85 1701300 2.85
NNOX.US Nano 20230817 0 9.7 10.88 9.01 9.5 5565600 9.5 down down correct
NODK.US NI Holdings Inc 20230817 0 13.049 13.077 12.89 12.94 10900 12.94 down down correct
NOTV.US Inotiv Inc 20230817 0 3.5 3.71 3.41 3.45 442000 3.45 down down correct
NOVN.US Novan Inc 20230817 0 0.0556 0.0654 0.0556 0.061 45437 0.061 up down incorrect
NOVT.US Novanta Inc 20230817 0 153.38 154.39 149.85 150.4 140800 150.4 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230817 0 11.01 11.01 11.01 11.01 0 11.01
NOVVU.US Nova Vision Acquisition Corp. Unit 20230817 0 11.2 11.2 11.2 11.2 500 11.2
NPABU.US New Providence Acquisition Corp. II Unit 20230817 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230817 0 4.35 4.46 4.211 4.42 5400 4.42 up down incorrect
NRAC.US Noble Rock Acquisition Corporation 20230817 0 10.7 10.74 10.68 10.74 10600 10.74 up down incorrect
NRACU.US Noble Rock Acquisition Corporation 20230817 0 10.68 10.68 10.67 10.68 10700 10.68
NRACW.US Noble Rock Acquisition Corporation 20230817 0 0.0311 0.0514 0.022 0.0454 14387 0.0454 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20230817 0 0.582 0.6 0.523 0.579 131100 0.579 down up incorrect
NRC.US National Research Corporation 20230817 0 42.95 42.95 42.53 42.57 13500 42.57 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230817 0 8.85 9.19 8.7 8.75 361600 8.75 down down correct
NRIM.US Northrim BanCorp Inc 20230817 0 45.1 45.49 44.16 44.48 26798 44.48 down down correct
NRIX.US Nurix Therapeutics Inc 20230817 0 8.61 8.65 8.515 8.54 145300 8.54 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230817 0 18.8 18.8 18.8 18.8 0 18.8
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230817 0 19.02 19.02 19.02 19.02 0 19.02
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230817 0 19.04 19.04 19.04 19.04 0 19.04
NRXP.US NRx Pharmaceuticals Inc 20230817 0 0.33 0.34 0.32 0.335 238400 0.335 up up correct
NSIT.US Insight Enterprises Inc 20230817 0 148.81 150.98 147.54 148.86 183600 148.86 up up correct
NSPR.US InspireMD Inc 20230817 0 3.2 3.23 3.03 3.1 36400 3.1 down down correct
NSSC.US Napco Security Technologies Inc 20230817 0 38.51 38.63 37.26 38.2 579400 38.2 down down correct
NSTG.US NanoString Technologies Inc 20230817 0 2.83 2.92 2.78 2.79 1239100 2.79 down down correct
NSYS.US Nortech Systems Incorporated 20230817 0 9.5 9.81 9.5 9.65 5500 9.65 up up correct
NTAP.US NetApp Inc 20230817 0 75.95 75.95 74.97 75.03 2547300 75.03 down down correct
NTCT.US NetScout Systems Inc 20230817 0 28.1 28.36 28.07 28.21 279600 28.21 up up correct
NTES.US NetEase Inc 20230817 0 103.01 103.19 101.21 101.44 1102790 101.44 down down correct
NTGR.US NETGEAR Inc 20230817 0 12.64 13 12.64 12.93 297400 12.93 up down incorrect
NTIC.US Northern Technologies International Corporation 20230817 0 12.84 13.09 12.02 12.05 40600 12.05 down down correct
NTLA.US Intellia Therapeutics Inc 20230817 0 37.78 37.78 36.96 37.23 601700 37.23 down down correct
NTNX.US Nutanix Inc 20230817 0 30.33 30.605 29.84 30.23 1373300 30.23 down down correct
NTRA.US Natera Inc 20230817 0 53.39 53.4 51.87 51.97 540600 51.97 down down correct
NTRB.US Nutriband Inc. Common Stock 20230817 0 3.405 3.525 3.35 3.4 4800 3.4 down down correct
NTRBW.US Nutriband Inc. Warrant 20230817 0 0.95 1 0.94 0.94 900 0.94 down down correct
NTRS.US Northern Trust Corporation 20230817 0 76.85 77.67 76.36 76.95 813300 76.95 up up correct
NTRSO.US Northern Trust Corporation 20230817 0 20.32 20.32 20.08 20.23 16600 20.23 down up incorrect
NTWK.US NetSol Technologies Inc 20230817 0 2.37 2.37 2.28 2.28 5900 2.28 down down correct
NURO.US NeuroMetrix Inc 20230817 0 0.83 0.83 0.79 0.79 49800 0.79 down down correct
NUVA.US NuVasive Inc 20230817 0 39.1 39.1 37.99 38.38 453200 38.38 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230817 0 41.99 42.625 40.86 41.11 171800 41.11 down down correct
NUWE.US Nuwellis Inc 20230817 0 1.69 1.7 1.58 1.6 39700 1.6 down down correct
NUZE.US NuZee Inc 20230817 0 8.21 8.24 7.61 7.61 10700 7.61 down down correct
NVAX.US Novavax Inc 20230817 0 7.15 7.62 7.13 7.37 6130700 7.37 up down incorrect
NVCR.US NovoCure Limited 20230817 0 31.27 31.72 30.945 31.5 1275500 31.5 up up correct
NVDA.US NVIDIA Corporation 20230817 0 439.7 440.62 430.01 433.435 45239480 433.435 down down correct
NVEC.US NVE Corporation 20230817 0 77.6 77.6 75.9 76.13 19800 76.13 down down correct
NVEE.US NV5 Global Inc 20230817 0 98.21 99.05 97.13 97.48 73500 97.48 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230817 0 17.01 17.409 16.8 17.04 455000 16.94 up down incorrect
NVFY.US Nova LifeStyle Inc 20230817 0 2.68 2.68 2.51 2.59 5200 2.59 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20230817 0 1.14 1.15 1.12 1.12 7100 1.12 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20230817 0 117.36 117.65 116.86 117.25 186300 117.25 down down correct
NVNO.US enVVeno Medical Corp 20230817 0 4.9 5.002 4.78 4.78 36300 4.78 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20230817 0 0.146 0.189 0.132 0.153 88655400 0.153 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230817 0 8.19 8.21 7.39 7.775 3885100 7.775 down up incorrect
NVVE.US Nuvve Holding Corp 20230817 0 0.495 0.496 0.485 0.49 205700 0.49 down down correct
NVVEW.US Nuvve Holding Corp 20230817 0 0.061 0.068 0.061 0.068 25200 0.068 up up correct
NWBI.US Northwest Bancshares Inc 20230817 0 11.42 11.48 11.35 11.37 360200 11.37 down down correct
NWE.US NorthWestern Corporation 20230817 0 51.53 51.58 50.93 50.93 410100 50.93 down down correct
NWFL.US Norwood Financial Corp 20230817 0 28.25 28.25 27.11 27.97 10500 27.97 down down correct
NWL.US Newell Brands Inc 20230817 0 10.36 10.41 10.21 10.34 4959400 10.34 down down correct
NWLI.US National Western Life Group Inc 20230817 0 456 456.35 445.31 445.31 24600 445.31 down down correct
NWPX.US Northwest Pipe Company 20230817 0 31.7 32.15 31.55 31.68 25200 31.68 down down correct
NWS.US News Corporation 20230817 0 21.64 21.68 21.19 21.19 988860 21.19 down down correct
NWSA.US News Corporation 20230817 0 21.15 21.22 20.76 20.78 3340100 20.78 down down correct
NXGN.US NextGen Healthcare Inc 20230817 0 16.37 16.52 16.18 16.2 533700 16.2 down down correct
NXPI.US NXP Semiconductors N.V 20230817 0 197.81 198.25 193.61 194.53 1970158 194.53 down down correct
NXST.US Nexstar Media Group Inc 20230817 0 156.38 158.22 155.36 157.73 268400 157.73 up up correct
NXTC.US NextCure Inc 20230817 0 1.71 1.71 1.56 1.62 64000 1.62 down down correct
NXTP.US Nextplay Technologies Inc 20230817 0 1.08 1.14 1.08 1.14 2700 1.14 up up correct
NYMT.US New York Mortgage Trust Inc 20230817 0 8.87 8.95 8.83 8.85 475300 8.85 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230817 0 18.615 18.625 18.55 18.55 3100 18.55 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20230817 0 22.292 22.292 22.25 22.25 4900 22.25 down down correct
NYMTN.US New York Mortgage Trust Inc 20230817 0 20.81 20.81 20.67 20.79 3100 20.79 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20230817 0 0.94 0.9797 0.901 0.901 86244 0.901 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20230817 0 7.88 7.88 7.88 7.88 74 7.88
OB.US Outbrain Inc 20230817 0 5.41 5.52 5.34 5.35 79000 5.35 down down correct
OBLG.US Oblong Inc 20230817 0 0.8 0.84 0.77 0.78 99800 0.78 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20230817 0 47.45 49 47.2 48.48 21200 48.48 up up correct
OCAX.US OCA Acquisition Corp 20230817 0 10.64 10.64 10.64 10.64 7 10.64
OCAXU.US OCA Acquisition Corp 20230817 0 10.57 10.57 10.57 10.57 0 10.57
OCAXW.US OCA Acquisition Corp 20230817 0 0.053 0.053 0.053 0.053 372 0.053
OCC.US Optical Cable Corporation 20230817 0 3.48 3.56 3.48 3.48 1100 3.48
OCCI.US OFS Credit Company Inc 20230817 0 8.4 8.45 8.05 8.13 372300 8.13 down up incorrect
OCCIO.US OFS Credit Company Inc 20230817 0 23.5 23.5 23.23 23.25 1300 23.1211 down down correct
OCFC.US OceanFirst Financial Corp 20230817 0 17.4 17.51 17.25 17.37 133400 17.37 down down correct
OCFCP.US OceanFirst Financial Corp 20230817 0 23.63 23.7 23.5 23.7 5200 23.7 up down incorrect
OCG.US Oriental Culture Holding LTD 20230817 0 0.578 0.578 0.56 0.578 1400 0.578
OCGN.US Ocugen Inc 20230817 0 0.452 0.463 0.437 0.439 3534800 0.439 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230817 0 19.68 19.74 19.47 19.5 424900 19.5 down down correct
OCUL.US Ocular Therapeutix Inc 20230817 0 4.41 4.44 4.3 4.31 907200 4.31 down down correct
OCUP.US Ocuphire Pharma Inc 20230817 0 4.14 4.19 4.02 4.08 101490 4.08 down down correct
OCX.US OncoCyte Corporation 20230817 0 3.34 3.48 3.34 3.37 4400 3.37 up up correct
ODFL.US Old Dominion Freight Line Inc 20230817 0 403.04 410.04 393.61 394.17 731700 394.17 down down correct
ODP.US The ODP Corporation 20230817 0 47.63 48.02 47.22 47.56 323440 47.56 down down correct
OESX.US Orion Energy Systems Inc 20230817 0 1.57 1.6 1.5 1.5 56100 1.5 down up incorrect
OFED.US Oconee Federal Financial Corp 20230817 0 12.99 12.99 12.99 12.99 3100 12.99
OFIX.US Orthofix Medical Inc 20230817 0 18.4 18.43 18.12 18.37 170600 18.37 down up incorrect
OFLX.US Omega Flex Inc 20230817 0 83.5 83.5 80.38 80.81 7400 80.81 down down correct
OFS.US OFS Capital Corporation 20230817 0 10.53 10.75 10.2 10.53 16300 10.53
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230817 0 21.18 21.55 21.15 21.53 700 21.53 up up correct
OGI.US OrganiGram Holdings Inc 20230817 0 1.43 1.58 1.42 1.58 805500 1.58 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20230817 0 10.23 10.23 10.23 10.23 0 10.23
OKTA.US Okta Inc 20230817 0 72.34 72.34 70.275 70.71 1616100 70.71 down down correct
OLB.US The OLB Group Inc 20230817 0 0.6982 0.6982 0.6433 0.6433 9900 0.6433 down down correct
OLED.US Universal Display Corporation 20230817 0 151.26 152.29 150.38 150.68 199800 150.68 down up incorrect
OLITU.US OmniLit Acquisition Corp. Units 20230817 0 10.34 10.34 10.34 10.34 0 10.34
OLK.US Olink Holding AB (publ) 20230817 0 16.65 16.9 16.03 16.14 107100 16.14 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230817 0 74.01 75.24 72.98 73.02 793500 73.02 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20230817 0 9.44 9.61 8.73 8.78 198400 8.78 down up incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20230817 0 2.75 2.82 2.645 2.71 3141500 2.71 down down correct
OM.US Outset Medical Inc 20230817 0 14.66 14.7 13.92 13.93 427500 13.93 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230817 0 89.29 89.29 86.62 87.19 37600 87.19 down down correct
OMCL.US Omnicell Inc 20230817 0 63.45 63.8 61.12 61.17 515700 61.17 down down correct
OMER.US Omeros Corporation 20230817 0 3.57 3.64 3.46 3.5 404600 3.5 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230817 0 3.839 3.9 3.66 3.85 95600 3.85 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230817 0 3.67 3.67 3.23 3.42 90200 3.42 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230817 0 0.523 0.553 0.501 0.508 144400 0.508 down down correct
OMQS.US OMNIQ Corp. Common Stock 20230817 0 2.41 2.465 2.3 2.3 7100 2.3 down down correct
ON.US ON Semiconductor Corporation 20230817 0 92.09 92.68 89.91 90.03 6768900 90.03 down down correct
ONB.US Old National Bancorp 20230817 0 15.8 15.87 15.55 15.61 2247700 15.61 down up incorrect
ONCR.US Oncorus Inc 20230817 0 0.0232 0.0427 0.0232 0.0383 415098 0.0383 up up correct
ONCS.US OncoSec Medical Incorporated 20230817 0 0.0226 0.0226 0.0226 0.0226 1024 0.0226
ONCT.US Oncternal Therapeutics Inc 20230817 0 0.31 0.32 0.31 0.31 160900 0.31
ONCY.US Oncolytics Biotech Inc 20230817 0 1.99 2 1.93 1.98 349100 1.98 down up incorrect
ONDS.US Ondas Holdings Inc 20230817 0 1.01 1.065 1 1 311900 1 down down correct
ONEW.US OneWater Marine Inc 20230817 0 27 27.15 26.68 26.84 99300 26.84 down down correct
ONTX.US Onconova Therapeutics Inc 20230817 0 0.86 0.88 0.77 0.8 58800 0.8 down down correct
ONVO.US Organovo Holdings Inc 20230817 0 1.46 1.48 1.45 1.45 17100 1.45 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230817 0 10.95 10.95 10.95 10.95 0 10.95
OPBK.US OP Bancorp 20230817 0 9.72 9.88 9.67 9.73 18500 9.73 up up correct
OPCH.US Option Care Health Inc 20230817 0 34.34 34.61 33.9 34.3 1700200 34.3 down up incorrect
OPEN.US Opendoor Technologies Inc 20230817 0 3.3 3.37 3.18 3.26 18981500 3.26 down down correct
OPGN.US OpGen Inc 20230817 0 0.217 0.22 0.18 0.188 884400 0.188 down down correct
OPHC.US OptimumBank Holdings Inc 20230817 0 3.04 3.1 2.97 3.1 3000 3.1 up up correct
OPI.US Office Properties Income Trust 20230817 0 6.92 7.21 6.92 7.05 714400 7.05 up up correct
OPINL.US Office Properties Income Trust 20230817 0 13.2 13.21 12.9 12.96 13000 12.96 down down correct
OPK.US OPKO Health Inc 20230817 0 1.81 1.82 1.73 1.74 2632500 1.74 down down correct
OPOF.US Old Point Financial Corporation 20230817 0 18.66 19.19 18.09 18.09 1500 18.09 down up incorrect
OPRA.US Opera Limited 20230817 0 15.1 15.1 14.51 14.55 673000 14.55 down down correct
OPRT.US Oportun Financial Corporation 20230817 0 6.98 7.07 6.67 6.68 91900 6.68 down down correct
OPRX.US OptimizeRx Corporation 20230817 0 8.98 9.22 8.82 9.02 141900 9.02 up up correct
OPT.US Opthea Limited 20230817 0 2.9701 3.06 2.9701 3.03 4911 3.03 up up correct
OPTN.US OptiNose Inc 20230817 0 1.25 1.3 1.24 1.25 329800 1.25
ORGN.US Origin Materials Inc 20230817 0 1.28 1.405 1.27 1.39 3621700 1.39 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20230817 0 0.1056 0.1395 0.1056 0.1289 43847 0.1289 up up correct
ORGO.US Organogenesis Holdings Inc 20230817 0 2.6 2.66 2.58 2.58 961100 2.58 down down correct
ORGS.US Orgenesis Inc 20230817 0 0.8 0.95 0.76 0.81 150200 0.81 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20230817 0 9.28 9.38 8.39 8.51 419700 8.51 down up incorrect
ORLY.US O'Reilly Automotive Inc 20230817 0 952.57 955.42 930.9 931.67 340500 931.67 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20230817 0 2.93 3.17 2.92 3.15 226800 3.15 up up correct
ORRF.US Orrstown Financial Services Inc 20230817 0 22.59 23.24 22.59 22.87 9800 22.87 up up correct
ORTX.US Orchard Therapeutics plc 20230817 0 4.93 5.1 4.92 4.93 25900 4.93
OSBC.US Old Second Bancorp Inc 20230817 0 15.15 15.25 14.94 14.99 112600 14.99 down down correct
OSIS.US OSI Systems Inc 20230817 0 116.26 116.58 114.97 115.67 60200 115.67 down down correct
OSPN.US OneSpan Inc 20230817 0 11.37 11.41 11.11 11.25 340700 11.25 down down correct
OSS.US One Stop Systems Inc 20230817 0 1.74 1.77 1.67 1.7 128300 1.7 down down correct
OSTK.US Overstock.com Inc 20230817 0 27 27.88 26.17 26.19 1895300 26.19 down down correct
OSUR.US OraSure Technologies Inc 20230817 0 6.45 6.61 6.43 6.49 607400 6.49 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20230817 0 11.81 11.85 11.26 11.27 610700 11.27 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230817 0 11.04 11.04 11.04 11.04 0 11.04
OTECU.US OceanTech Acquisitions I Corp. Units 20230817 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230817 0 0.021 0.024 0.021 0.024 1100 0.024 up up correct
OTEX.US Open Text Corporation 20230817 0 37.22 37.42 36.67 36.73 414000 36.73 down down correct
OTLK.US Outlook Therapeutics Inc 20230817 0 1.4 1.44 1.36 1.425 1249500 1.425 up up correct
OTLY.US Oatly Group AB 20230817 0 1.32 1.37 1.32 1.33 1620400 1.33 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230817 0 3.53 3.53 3.42 3.435 2500 3.435 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20230817 0 0.0441 0.0517 0.0438 0.0438 5700 0.0438 down up incorrect
OTRK.US Ontrak Inc 20230817 0 1.68 1.76 1.64 1.64 34969 1.64 down down correct
OTRKP.US Ontrak Inc 20230817 0 0.5 0.5 0.47 0.47 6300 0.47 down up incorrect
OTTR.US Otter Tail Corporation 20230817 0 86.73 86.73 84.11 84.2 210500 84.2 down down correct
OUST.US WT 20230817 0 0.11 0.11 0.11 0.11 20261 0.11
OVBC.US Ohio Valley Banc Corp 20230817 0 24.9 24.9 24.9 24.9 300 24.9
OVID.US Ovid Therapeutics Inc 20230817 0 3.76 3.84 3.605 3.8 373600 3.8 up down incorrect
OVLY.US Oak Valley Bancorp 20230817 0 26.01 26.05 25.94 26.05 5500 26.05 up up correct
OWSCX.US OWSCX 20230817 0 18.83 18.83 18.83 18.83 0 18.83
OXBR.US Oxbridge Re Holdings Limited 20230817 0 1.28 1.5 1.25 1.26 32600 1.26 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230817 0 0.075 0.0751 0.075 0.0751 1500 0.0751 up up correct
OXLC.US Oxford Lane Capital Corp 20230817 0 5.17 5.18 4.99 5.09 4058700 5.09 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230817 0 23.76 23.76 23.638 23.638 700 23.638 down down correct
OXLCM.US Oxford Lane Capital Corp 20230817 0 24.75 24.81 24.734 24.75 5600 24.75
OXLCP.US Oxford Lane Capital Corp 20230817 0 22.9 22.96 22.885 22.885 2100 22.885 down up incorrect
OXSQ.US Oxford Square Capital Corp 20230817 0 3.17 3.24 3.13 3.15 287900 3.15 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230817 0 22.01 22.18 21.57 22.076 3200 22.076 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230817 0 25.2 25.22 25.2 25.2 3700 25.2
OXSQZ.US Oxford Square Capital Corp. 20230817 0 24.1 24.1 23.97 23.97 1200 23.97 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230817 0 10.91 10.91 10.91 10.91 300 10.91
OXUSU.US Oxus Acquisition Corp Unit 20230817 0 10.95 10.95 10.95 10.95 0 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20230817 0 0.15 0.1732 0.142 0.16 26062 0.16 up up correct
OZK.US Bank OZK 20230817 0 40.91 41.11 40.09 40.2 721200 40.2 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230817 0 15.55 15.55 15.265 15.49 11400 15.49 down down correct
OZON.US Ozon Holdings PLC 20230817 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20230817 0 15.2 15.3 15 15.05 4642400 15.05 down down correct
PAAS.US Pan American Silver Corp 20230817 0 15.52 15.55 15.23 15.43 2308800 15.33 down down correct
PACB.US Pacific Biosciences of California Inc 20230817 0 10.7 10.71 10.35 10.5 3793600 10.5 down down correct
PACW.US PacWest Bancorp 20230817 0 7.75 7.9 7.71 7.8 2427500 7.8 up up correct
PAGP.US Plains GP Holdings L.P 20230817 0 15.73 15.84 15.57 15.59 2142400 15.59 down down correct
PAHC.US Phibro Animal Health Corporation 20230817 0 15.18 15.35 14.88 14.95 52000 14.95 down down correct
PALI.US Palisade Bio Inc 20230817 0 0.6 0.63 0.58 0.62 267400 0.62 up down incorrect
PALT.US Paltalk Inc. Common Stock 20230817 0 1.97 2.13 1.97 2.03 45500 2.03 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20230817 0 6.07 6.17 6.032 6.16 160000 6.16 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20230817 0 213 213 206.89 207.57 5038500 207.57 down down correct
PASG.US Passage Bio Inc 20230817 0 0.79 0.81 0.751 0.77 167200 0.77 down down correct
PATI.US Patriot Transportation Holding Inc 20230817 0 9.125 9.125 9.125 9.125 201 9.125
PATK.US Patrick Industries Inc 20230817 0 80.82 82.4 78.95 79.25 87192 78.8052 down up incorrect
PAVM.US PAVmed Inc 20230817 0 0.272 0.275 0.22 0.241 1230900 0.241 down up incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20230817 0 0.081 0.0927 0.08 0.08 32198 0.08 down down correct
PAX.US Patria Investments Limited 20230817 0 14.55 14.6 14.28 14.31 207400 14.31 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20230817 0 5.67 5.735 5.485 5.64 2786000 5.64 down up incorrect
PAYOW.US Payoneer Global Inc. Warrant 20230817 0 0.7401 0.7687 0.6912 0.7 16808 0.7 down down correct
PAYS.US PaySign Inc 20230817 0 1.94 1.97 1.88 1.95 82400 1.95 up up correct
PAYX.US Paychex Inc 20230817 0 122.83 123.59 120.77 121 1836800 121 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230817 0 10.78 10.78 10.78 10.78 0 10.78
PBBK.US PB Bankshares Inc. Common Stock 20230817 0 13.15 13.15 13.15 13.15 0 13.15
PBFS.US Pioneer Bancorp Inc 20230817 0 9.55 9.55 9.4 9.44 9100 9.44 down down correct
PBHC.US Pathfinder Bancorp Inc 20230817 0 13.18 13.21 12.9 13.07 9100 13.07 down down correct
PBLA.US Panbela Therapeutics Inc 20230817 0 1.59 1.59 1.5 1.53 68200 1.53 down up incorrect
PBPB.US Potbelly Corporation 20230817 0 8.4 8.41 8.03 8.1 114995 8.1 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20230817 0 0.18 0.189 0.175 0.18 1793600 0.18
PBYI.US Puma Biotechnology Inc 20230817 0 3.69 3.88 3.52 3.54 107600 3.54 down down correct
PCAR.US PACCAR Inc 20230817 0 85.29 85.33 83.7 83.75 1423800 83.75 down down correct
PCB.US PCB Bancorp 20230817 0 15.4 15.56 15.36 15.36 21195 15.36 down down correct
PCCTU.US Perception Capital Corp. II Units 20230817 0 10.85 10.85 10.85 10.85 0 10.85
PCH.US PotlatchDeltic Corporation 20230817 0 47.53 47.66 46.66 46.76 339200 46.76 down down correct
PCRX.US Pacira BioSciences Inc 20230817 0 36.98 37.06 36.2 36.53 399400 36.53 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230817 0 0.381 0.389 0.33 0.389 197400 0.389 up down incorrect
PCT.US PureCycle Technologies Inc 20230817 0 10.1 10.1 9.44 9.66 1502500 9.66 down down correct
PCTI.US PCTEL Inc 20230817 0 4.02 4.05 3.99 4.01 48700 4.01 down down correct
PCTTU.US PureCycle Technologies Inc 20230817 0 13.5 13.5 13.5 13.5 400 13.5
PCTTW.US PureCycle Technologies Inc 20230817 0 3.65 4 3.5 3.9 17505 3.9 up down incorrect
PCTY.US Paylocity Holding Corporation 20230817 0 194.99 194.99 191.64 191.76 404000 191.76 down down correct
PCVX.US Vaxcyte Inc 20230817 0 47.31 47.83 46.32 47.42 1482800 47.42 up up correct
PCYG.US Park City Group Inc 20230817 0 9.66 9.66 9.4 9.4 23800 9.4 down down correct
PCYO.US Pure Cycle Corporation 20230817 0 12.05 12.09 11.79 11.82 17100 11.82 down down correct
PDCE.US PDC Energy Inc 20230817 0 73.85 73.85 73.85 73.85 0 73.85
PDCO.US Patterson Companies Inc 20230817 0 33.345 33.6375 33.29 33.57 740391 33.57 up up correct
PDD.US Pinduoduo Inc 20230817 0 81.9 82.19 79.58 79.66 5859800 79.66 down up incorrect
PDEX.US Pro 20230817 0 16.22 16.22 16.1 16.1 1100 16.1 down down correct
PDFS.US PDF Solutions Inc 20230817 0 34.8 34.8 33.6 33.66 128500 33.66 down down correct
PDLB.US PDL Community Bancorp 20230817 0 8.56 8.63 8.37 8.43 37600 8.43 down up incorrect
PDSB.US PDS Biotechnology Corporation 20230817 0 6.37 6.37 5.52 5.645 781600 5.645 down down correct
PDSKX.US PDSKX 20230817 0 25.01 25.01 25.01 25.01 0 25.01
PDSRX.US PDSRX 20230817 0 24.92 24.92 24.92 24.92 0 24.92
PDSYX.US PDSYX 20230817 0 25.24 25.24 25.24 25.24 0 25.24
PEB.US PH 20230817 0 16.7501 16.92 16.7501 16.92 3624 16.92 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230817 0 20.15 20.3 19.65 19.79 4200 19.79 down down correct
PEBO.US Peoples Bancorp Inc 20230817 0 26.53 26.74 26.5 26.64 69400 26.64 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20230817 0 34.63 34.79 34.16 34.17 474400 34.17 down up incorrect
PEGA.US Pegasystems Inc 20230817 0 46.98 46.98 45.41 45.6 231000 45.6 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230817 0 10.48 10.48 10.48 10.48 0 10.48
PENN.US Penn National Gaming Inc 20230817 0 23.25 23.53 22.82 22.83 3988200 22.83 down down correct
PEP.US PepsiCo Inc 20230817 0 181.21 181.41 178.32 178.45 4503030 178.45 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230817 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20230817 0 34.2 34.25 32.23 32.33 684800 32.33 down down correct
PESI.US Perma 20230817 0 12.53 12.75 12.18 12.2 94100 12.2 down down correct
PETQ.US PetIQ Inc 20230817 0 20 20.06 19.53 19.83 275200 19.83 down down correct
PETS.US PetMed Express Inc 20230817 0 12.43 12.6 12 12.04 280200 12.04 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230817 0 1.89 2 1.89 1.96 7900 1.96 up down incorrect
PETZ.US TDH Holdings Inc 20230817 0 1.125 1.125 1 1.043 40100 1.043 down down correct
PFALX.US PFALX 20230817 0 6.78 6.78 6.78 6.78 0 6.78
PFBC.US Preferred Bank 20230817 0 63.48 64.19 63.48 63.58 58700 63.58 up up correct
PFC.US Premier Financial Corp 20230817 0 20.05 20.84 19.53 19.69 139827 19.69 down up incorrect
PFFLX.US PFFLX 20230817 0 6.78 6.78 6.78 6.78 0 6.78
PFG.US Principal Financial Group Inc 20230817 0 77.37 77.66 76.46 76.62 955400 76.62 down down correct
PFIE.US Profire Energy Inc 20230817 0 1.71 1.71 1.631 1.71 172400 1.71
PFIN.US P&F Industries Inc 20230817 0 6.71 6.71 6.68 6.68 400 6.63 down down correct
PFIS.US Peoples Financial Services Corp 20230817 0 45.73 46 45.3 45.3 3700 45.3 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230817 0 6.78 6.78 6.78 6.78 0 6.78
PFLT.US PennantPark Floating Rate Capital Ltd 20230817 0 10.59 10.61 10.41 10.41 433000 10.41 down down correct
PFMT.US Performant Financial Corporation 20230817 0 2.46 2.5 2.37 2.39 135700 2.39 down down correct
PFSW.US PFSweb Inc 20230817 0 4.9 4.9 4.64 4.69 38600 4.69 down down correct
PFTA.US Portage Fintech Acquisition Corp 20230817 0 10.34 10.4 10.34 10.4 20100 10.4 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230817 0 10.41 10.41 10.41 10.41 700 10.41
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230817 0 0.075 0.1 0.075 0.0981 1398 0.0981 up down incorrect
PFX.US Phenixfin Corporation 20230817 0 36.0001 37 36.0001 36.7 5877 36.7 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230817 0 21 21.214 20.7 20.72 3700 20.72 down down correct
PGC.US Peapack 20230817 0 27.55 28.4 27.55 28.31 82000 28.31 up up correct
PGEN.US Precigen Inc 20230817 0 1.57 1.77 1.53 1.72 5603000 1.72 up down incorrect
PGNY.US Progyny Inc 20230817 0 38.36 38.539 37.315 38.11 616800 38.11 down down correct
PGSS.US UN 20230817 0 10.72 10.72 10.72 10.72 0 10.72
PHAR.US Pharming Group NV 20230817 0 12.1 12.1 12.1 12.1 9 12.1
PHAT.US Phathom Pharmaceuticals Inc 20230817 0 15.03 15.11 14.21 14.54 396800 14.54 down down correct
PHIO.US Phio Pharmaceuticals Corp 20230817 0 2.23 2.3 2.23 2.28 3500 2.28 up up correct
PHUN.US Phunware Inc 20230817 0 0.336 0.34 0.321 0.326 922700 0.326 down down correct
PHUNW.US Phunware Inc 20230817 0 0.1462 0.1717 0.1462 0.1701 2201 0.1701 up up correct
PHVS.US Pharvaris N.V 20230817 0 20 20.56 18.04 19.32 36900 19.32 down down correct
PI.US Impinj Inc 20230817 0 60.9 60.935 56.895 57.37 437700 57.37 down down correct
PIIVX.US PIIVX 20230817 0 40.49 40.49 40.49 40.49 0 40.49
PINC.US Premier Inc 20230817 0 25.86 25.89 25.38 25.76 1100100 25.76 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20230817 0 0.253 0.279 0.245 0.26 8441800 0.26 up up correct
PIXY.US ShiftPixy Inc 20230817 0 0.644 0.7 0.61 0.669 343500 0.669 up up correct
PKBK.US Parke Bancorp Inc 20230817 0 17.57 17.84 16.77 17.2 95200 17.2 down down correct
PKOH.US Park 20230817 0 19.02 19.08 18.62 18.86 22800 18.86 down down correct
PLAB.US Photronics Inc 20230817 0 22.45 22.45 21.98 21.99 395200 21.99 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20230817 0 40.99 41.115 39.405 39.42 906000 39.42 down up incorrect
PLBC.US Plumas Bancorp 20230817 0 33.21 33.91 33.21 33.91 3800 33.91 up up correct
PLBY.US PLBY Group Inc 20230817 0 1.39 1.405 1.34 1.37 669900 1.37 down down correct
PLCE.US The Children's Place Inc 20230817 0 30.94 31.23 27.76 28.26 1679900 28.26 down down correct
PLL.US Piedmont Lithium Inc 20230817 0 44.33 45.8 43.5 44.8 408600 44.8 up up correct
PLMI.US Plum Acquisition Corp. I 20230817 0 10.69 10.69 10.64 10.65 100900 10.65 down down correct
PLMIU.US Plum Acquisition Corp. I 20230817 0 10.68 10.68 10.68 10.68 300 10.68
PLMIW.US Plum Acquisition Corp. I 20230817 0 0.09 0.09 0.09 0.09 300 0.09
PLMR.US Palomar Holdings Inc 20230817 0 54.975 55.28 54.23 54.41 66700 54.41 down up incorrect
PLPC.US Preformed Line Products Company 20230817 0 159.47 162.81 157 157.01 11000 157.01 down down correct
PLRX.US Pliant Therapeutics Inc 20230817 0 17.42 17.6 17.04 17.09 388591 17.09 down down correct
PLSE.US Pulse Biosciences Inc 20230817 0 8 8.24 7.57 7.94 99300 7.94 down up incorrect
PLTK.US Playtika Holding Corp 20230817 0 9.81 9.845 9.57 9.64 1159600 9.64 down down correct
PLUG.US Plug Power Inc 20230817 0 8.56 8.66 8.39 8.59 18033700 8.59 up down incorrect
PLUS.US ePlus inc 20230817 0 63.22 63.82 62.28 62.74 125600 62.74 down down correct
PLXS.US Plexus Corp 20230817 0 96.49 96.99 95.28 95.96 137600 95.96 down down correct
PLYA.US Playa Hotels & Resorts N.V 20230817 0 7.34 7.375 7.19 7.2 1531400 7.2 down down correct
PMAAX.US PMAAX 20230817 0 9.81 9.81 9.81 9.81 0 9.81
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230817 0 2.39 2.41 2.351 2.36 24800 2.36 down down correct
PMD.US Psychemedics Corporation 20230817 0 4.77 4.88 4.59 4.64 25000 4.64 down down correct
PMFLX.US PMFLX 20230817 0 9.81 9.81 9.81 9.81 0 9.81
PMGM.US Priveterra Acquisition Corp 20230817 0 10.77 10.77 10.77 10.77 5400 10.77
PMGMU.US Priveterra Acquisition Corp 20230817 0 10.78 10.78 10.78 10.78 100 10.78
PMIFX.US PMIFX 20230817 0 8.06 8.06 8.06 8.06 0 7.8933
PMT.US PC 20230817 0 18.6 18.665 18.4923 18.6 28775 18.6
PMTS.US CPI Card Group Inc. Common Stock 20230817 0 22.7 22.7 21.175 21.61 53000 21.61 down down correct
PMVP.US PMV Pharmaceuticals Inc 20230817 0 7.33 7.57 6.82 7.175 600300 7.175 down down correct
PNBK.US Patriot National Bancorp Inc 20230817 0 8.51 8.51 8.51 8.51 300 8.51
PNFP.US Pinnacle Financial Partners Inc 20230817 0 67.88 67.88 66.41 67 418600 67 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230817 0 21.43 21.9 21.43 21.7 14500 21.7 up up correct
PNNT.US PennantPark Investment Corporation 20230817 0 6.7 6.73 6.55 6.56 549900 6.56 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230817 0 93.75 96 93.25 93.25 4400 93.25 down down correct
PNT.US POINT Biopharma Global Inc 20230817 0 7.64 7.73 7.42 7.62 422800 7.62 down up incorrect
PNTG.US The Pennant Group Inc 20230817 0 11.93 12.13 11.85 12.01 189300 12.01 up up correct
POAI.US Predictive Oncology Inc 20230817 0 4.85 4.88 4.7 4.85 43100 4.85
PODD.US Insulet Corporation 20230817 0 211.69 211.69 204.26 208.29 1450100 208.29 down down correct
POLA.US Polar Power Inc 20230817 0 1.11 1.42 1.11 1.32 779000 1.32 up down incorrect
POOL.US Pool Corporation 20230817 0 367.99 368.78 351.46 351.61 392300 351.61 down down correct
POWI.US Power Integrations Inc 20230817 0 80.39 82.04 79.42 80.01 259900 80.01 down up incorrect
POWL.US Powell Industries Inc 20230817 0 81.41 82.98 77.37 77.4 175900 77.4 down up incorrect
POWW.US AMMO Inc 20230817 0 1.96 2.03 1.96 1.97 448600 1.97 up down incorrect
POWWP.US AMMO Inc 20230817 0 23.85 23.92 23.78 23.92 900 23.92 up up correct
PPBI.US Pacific Premier Bancorp Inc 20230817 0 23.52 24.08 23.13 23.24 465700 23.24 down up incorrect
PPBT.US Purple Biotech Ltd 20230817 0 1.14 1.17 1.112 1.14 41200 1.14
PPC.US Pilgrim's Pride Corporation 20230817 0 25.3 25.71 25.25 25.43 767100 25.43 up down incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230817 0 10.975 11.058 10.975 11.058 2600 11.058 up up correct
PPHPR.US PHP Ventures Acquisition Corp. Rights 20230817 0 0.1651 0.17 0.1377 0.1568 54547 0.1568 down down correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20230817 0 11.27 11.27 11.27 11.27 0 11.27
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20230817 0 0.0623 0.0623 0.0623 0.0623 100 0.0623
PPIH.US Perma 20230817 0 8.89 9.23 8.89 9.19 3700 9.19 up up correct
PPSI.US Pioneer Power Solutions Inc 20230817 0 6.66 7.061 6.66 6.73 197300 6.73 up up correct
PPTA.US Midas Gold Corp. 20230817 0 2.8 2.82 2.635 2.735 305800 2.735 down down correct
PRAA.US PRA Group Inc 20230817 0 19.28 19.95 19.02 19.65 220300 19.65 up up correct
PRAX.US Praxis Precision Medicines Inc 20230817 0 1.13 1.4 1.05 1.34 6323100 1.34 up down incorrect
PRCH.US Porch Group Inc 20230817 0 0.894 0.925 0.87 0.91 2555900 0.91 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230817 0 31.26 31.35 30.291 30.6 626100 30.6 down down correct
PRDEX.US PREDEX Funds 20230817 0 27.25 27.25 27.25 27.25 0 27.25
PRDO.US Perdoceo Education Corporation 20230817 0 16.11 16.25 16.01 16.1 319500 16.1 down down correct
PRFT.US Perficient Inc 20230817 0 59.55 60 58.83 58.92 210200 58.92 down down correct
PRFX.US PainReform Ltd 20230817 0 5.38 5.458 5.25 5.32 24700 5.32 down down correct
PRGS.US Progress Software Corporation 20230817 0 59.47 59.72 58.49 58.51 139800 58.51 down down correct
PRIM.US Primoris Services Corporation 20230817 0 33.99 34.72 33.84 34.08 280090 34.08 up up correct
PRIVX.US Sharespost 100 Fund 20230817 0 39.88 39.88 39.88 39.88 0 39.88
PRLD.US Prelude Therapeutics Incorporated 20230817 0 3.56 3.62 3.39 3.45 70700 3.45 down down correct
PRLVX.US PRLVX 20230817 0 39.3 39.3 39.3 39.3 0 39.3
PROC.US Procaps Group S.A. Ordinary Shares 20230817 0 3.97 3.99 3.91 3.91 1800 3.91 down up incorrect
PROCW.US Procaps Group S.A. Warrants 20230817 0 0.12 0.12 0.0912 0.12 1917 0.12
PROF.US Profound Medical Corp 20230817 0 8.95 9.07 8.742 8.81 18600 8.81 down down correct
PROV.US Provident Financial Holdings Inc 20230817 0 13.98 13.98 13.98 13.98 216 13.98
PRPH.US ProPhase Labs Inc 20230817 0 5.59 5.72 5.24 5.4 51900 5.4 down down correct
PRPL.US Purple Innovation Inc 20230817 0 2.39 2.48 2.33 2.33 635700 2.33 down down correct
PRPO.US Precipio Inc 20230817 0 0.37 0.375 0.365 0.366 174400 0.366 down down correct
PRQR.US ProQR Therapeutics N.V 20230817 0 1.54 1.54 1.5 1.52 162100 1.52 down down correct
PRSR.US Prospector Capital Corp 20230817 0 10.59 10.64 10.59 10.64 400 10.64 up up correct
PRSRU.US Prospector Capital Corp 20230817 0 10.6 10.63 10.6 10.63 1400 10.63 up up correct
PRSRW.US Prospector Capital Corp 20230817 0 0.078 0.078 0.0545 0.0545 1780 0.0545 down down correct
PRTA.US Prothena Corporation plc 20230817 0 59.27 59.293 56.685 57.99 426100 57.99 down down correct
PRTC.US PureTech Health plc 20230817 0 25.412 25.412 25.412 25.412 0 25.412
PRTG.US Portage Biotech Inc 20230817 0 2.43 2.55 2.43 2.51 4300 2.51 up up correct
PRTH.US Priority Technology Holdings Inc 20230817 0 4.12 4.29 4.12 4.12 15100 4.12
PRTK.US Paratek Pharmaceuticals Inc 20230817 0 2.19 2.21 2.18 2.19 543600 2.19
PRTS.US CarParts.com Inc 20230817 0 4.16 4.19 4.09 4.11 539200 4.11 down down correct
PRVA.US Privia Health Group Inc 20230817 0 25.8 25.8 24.75 25.1 783000 25.1 down down correct
PSA.US PQ 20230817 0 17.34 17.34 17 17.2037 22734 17.2037 down down correct
PSEC.US Prospect Capital Corporation 20230817 0 6.24 6.27 6.14 6.14 1441400 6.14 down down correct
PSHG.US Performance Shipping Inc 20230817 0 1.49 1.53 1.38 1.44 382700 1.44 down down correct
PSMT.US PriceSmart Inc 20230817 0 76.35 76.61 75.76 76.12 121300 76.12 down down correct
PSNL.US Personalis Inc 20230817 0 1.75 1.8 1.73 1.76 125900 1.76 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230817 0 17.4 17.4 17.4 17.4 0 17.4
PSTV.US Plus Therapeutics Inc 20230817 0 2.35 2.36 2.24 2.33 29900 2.33 down up incorrect
PSTX.US Poseida Therapeutics Inc 20230817 0 2.54 2.685 2.43 2.63 548061 2.63 up up correct
PT.US Pintec Technology Holdings Limited 20230817 0 1.16 1.27 1.16 1.18 165400 1.18 up up correct
PTC.US PTC Inc 20230817 0 144.72 144.86 140.93 141.18 685000 141.18 down down correct
PTCT.US PTC Therapeutics Inc 20230817 0 40.52 40.58 39.76 40 342700 40 down down correct
PTDEX.US PREDEX 20230817 0 27.4 27.4 27.4 27.4 0 27.4
PTE.US PolarityTE Inc 20230817 0 0.0666 0.0699 0.0666 0.0666 7225 0.0666
PTEN.US Patterson 20230817 0 14.76 14.89 14.42 14.52 2347400 14.52 down down correct
PTGX.US Protagonist Therapeutics Inc 20230817 0 18.51 19.06 18.48 18.75 584100 18.75 up up correct
PTIX.US Protagenic Therapeutics Inc 20230817 0 1.875 1.875 1.875 1.875 1000 1.875
PTLO.US Portillo's Inc. Class A Common Stock 20230817 0 18.67 18.77 18.18 18.18 531100 18.18 down down correct
PTMN.US Portman Ridge Finance Corporation 20230817 0 20.8 20.84 20.55 20.63 16200 19.941 down down correct
PTON.US Peloton Interactive Inc 20230817 0 7.37 7.43 6.9 6.9 10895100 6.9 down down correct
PTPI.US Petros Pharmaceuticals Inc 20230817 0 3.07 3.089 2.98 3.06 15600 3.06 down down correct
PTRS.US Partners Bancorp 20230817 0 7.63 7.63 7.63 7.63 4700 7.63
PTSI.US P.A.M. Transportation Services Inc 20230817 0 22.87 22.87 22.03 22.03 10000 22.03 down down correct
PTVE.US Pactiv Evergreen Inc 20230817 0 8.32 8.379 8.24 8.25 96500 8.25 down down correct
PUBM.US PubMatic Inc 20230817 0 12.5 12.65 12.17 12.2 484100 12.2 down down correct
PUCK.US Goal Acquisitions Corp 20230817 0 10.48 10.48 10.48 10.48 23 10.48
PUCKU.US Goal Acquisitions Corp 20230817 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20230817 0 0.0215 0.0218 0.0215 0.0218 374 0.0218 up up correct
PULM.US Pulmatrix Inc 20230817 0 2.43 2.529 2.43 2.495 18600 2.495 up up correct
PUYI.US Puyi Inc 20230817 0 5.49 5.49 5.49 5.49 0 5.49
PVBC.US Provident Bancorp Inc 20230817 0 9.61 9.63 9.225 9.55 10700 9.55 down up incorrect
PWDEX.US PREDEX 20230817 0 27.4 27.4 27.4 27.4 0 27.4
PWFL.US PowerFleet Inc 20230817 0 2.05 2.05 1.96 1.98 197000 1.98 down down correct
PWOD.US Penns Woods Bancorp Inc 20230817 0 26.17 26.38 26.12 26.12 4700 26.12 down down correct
PWP.US Perella Weinberg Partners 20230817 0 10.44 10.53 10.33 10.34 165700 10.34 down down correct
PXLW.US Pixelworks Inc 20230817 0 1.3 1.35 1.26 1.29 309100 1.29 down down correct
PXS.US Pyxis Tankers Inc 20230817 0 3.58 3.64 3.53 3.6 19300 3.6 up up correct
PXSAP.US Pyxis Tankers Inc 20230817 0 23.23 23.365 23.23 23.365 1000 23.365 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20230817 0 20.86 22.03 20.59 21.91 2327300 21.91 up up correct
PYPD.US PolyPid Ltd 20230817 0 0.345 0.37 0.345 0.345 101200 0.345
PYPL.US PayPal Holdings Inc 20230817 0 59.01 59.195 58.15 58.6 20616700 58.6 down up incorrect
PYR.US PyroGenesis Canada Inc 20230817 0 0.672 0.672 0.644 0.65 49200 0.65 down down correct
PYXS.US Pyxis Oncology Inc. 20230817 0 2.37 2.4 2.25 2.25 245200 2.25 down down correct
PZZA.US Papa John's International Inc 20230817 0 79.75 80.18 76.96 77.02 586600 77.02 down down correct
QCOM.US QUALCOMM Incorporated 20230817 0 110.19 111.13 109.66 110.08 6250500 110.08 down down correct
QCRH.US QCR Holdings Inc 20230817 0 52.09 53.13 51.53 52.1 43900 52.1 up up correct
QDEL.US Quidel Corporation 20230817 0 72.09 73.51 71.3 73.27 574200 73.27 up up correct
QFIN.US 360 DigiTech Inc 20230817 0 16.3 16.545 16.1 16.25 506200 16.25 down down correct
QH.US Quhuo Limited 20230817 0 1.574 1.69 1.52 1.69 35400 1.69 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230817 0 5.59 5.59 5.34 5.39 152300 5.39 down down correct
QIWI.US QIWI plc 20230817 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230817 0 1.05 1.05 1.03 1.031 4700 1.031 down down correct
QLI.US Qilian International Holding Group Limited 20230817 0 0.84 0.84 0.82 0.84 6400 0.84
QLYS.US Qualys Inc 20230817 0 148.4 148.4 142.18 142.73 428100 142.73 down down correct
QMCO.US Quantum Corporation 20230817 0 0.64 0.66 0.63 0.64 262400 0.64
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230817 0 5.64 5.64 5.2 5.36 9100 5.36 down down correct
QNST.US QuinStreet Inc 20230817 0 10.31 10.7 10.31 10.56 609500 10.56 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230817 0 23.47 23.51 22.96 23.02 148800 23.02 down up incorrect
QRHC.US Quest Resource Holding Corporation 20230817 0 7.4 7.43 7.02 7.25 53100 7.25 down down correct
QRTEA.US Qurate Retail Inc 20230817 0 0.91 0.92 0.83 0.87 11258400 0.87 down down correct
QRTEB.US Qurate Retail Inc 20230817 0 6.4 6.5 6.08 6.3 4900 6.3 down down correct
QRTEP.US Qurate Retail Inc 20230817 0 35.755 36 35.404 35.865 39900 35.865 up down incorrect
QRVO.US Qorvo Inc 20230817 0 97.22 98.78 96.74 98.25 1245000 98.25 up up correct
QSI.US Quantum 20230817 0 2.01 2.03 1.93 1.96 1894200 1.96 down down correct
QSIAW.US Quantum 20230817 0 0.4 0.4 0.32 0.32 2118 0.32 down down correct
QTRX.US Quanterix Corporation 20230817 0 25.66 25.98 23.6 23.9 393300 23.9 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20230817 0 1.11 1.115 1.065 1.09 1165200 1.09 down down correct
QUIK.US QuickLogic Corporation 20230817 0 7.82 7.99 7.53 7.6 49700 7.6 down down correct
QURE.US uniQure N.V 20230817 0 8.53 8.63 8.26 8.32 623600 8.32 down up incorrect
RADI.US Radius Global Infrastructure Inc 20230817 0 14.91 14.93 14.9 14.9 832800 14.9 down down correct
RAIL.US FreightCar America Inc 20230817 0 2.92 2.95 2.86 2.9 37800 2.9 down down correct
RAIN.US Rain Therapeutics Inc 20230817 0 1.04 1.1 0.981 0.998 426600 0.998 down down correct
RAND.US Rand Capital Corporation 20230817 0 13 13 13 13 277 13
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230817 0 4.25 4.27 4.01 4.01 30900 4.01 down up incorrect
RAPT.US RAPT Therapeutics Inc 20230817 0 19.41 19.54 18.3 19.28 480100 19.28 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20230817 0 37.11 37.15 34.88 34.92 493400 34.92 down down correct
RAVE.US RAVE Restaurant Group Inc 20230817 0 2.11 2.15 2.06 2.11 20900 2.11
RBB.US RBB Bancorp 20230817 0 13.59 13.975 13.59 13.93 21200 13.93 up up correct
RBBN.US Ribbon Communications Inc 20230817 0 2.9 2.95 2.83 2.85 251500 2.85 down down correct
RBCAA.US Republic Bancorp Inc 20230817 0 44.79 45.51 44.79 45.18 22000 45.18 up down incorrect
RBCN.US Rubicon Technology Inc 20230817 0 1.25 1.25 1.25 1.25 0 1.25
RBKB.US Rhinebeck Bancorp Inc 20230817 0 6.81 6.9 6.8 6.9 3000 6.9 up up correct
RCAT.US Red Cat Holdings Inc 20230817 0 1 1.03 0.92 1.017 114500 1.017 up up correct
RCEL.US AVITA Medical Inc 20230817 0 16.86 17.43 16.16 16.21 151000 16.21 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230817 0 9.73 9.73 9.73 9.73 0 9.73
RCICX.US Resource Credit Income Fund Class C 20230817 0 9.84 9.84 9.84 9.84 0 9.84
RCIIX.US Resource Credit Income Fund Class I Shar 20230817 0 9.75 9.75 9.75 9.75 0 9.75
RCILX.US RCILX 20230817 0 9.73 9.73 9.73 9.73 0 9.73
RCIWX.US Resource Credit Income Fund Class W Shar 20230817 0 9.73 9.73 9.73 9.73 0 9.73
RCKT.US Rocket Pharmaceuticals Inc 20230817 0 15.79 15.855 15.3 15.33 406100 15.33 down down correct
RCKY.US Rocky Brands Inc 20230817 0 18.2 18.73 17.95 18.25 72500 18.25 up up correct
RCLF.US Rosecliff Acquisition Corp I 20230817 0 11.32 11.5 10.92 11.3 31400 11.3 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20230817 0 11.701 11.701 11.701 11.701 0 11.701
RCLFW.US Rosecliff Acquisition Corp I 20230817 0 0.1499 0.1499 0.1499 0.1499 100 0.1499
RCM.US R1 RCM Inc 20230817 0 16.2 16.448 16.12 16.14 1389800 16.14 down down correct
RCMT.US RCM Technologies Inc 20230817 0 19.55 19.69 19.13 19.14 52100 19.14 down down correct
RCON.US Recon Technology Ltd 20230817 0 0.37 0.37 0.35 0.35 77200 0.35 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230817 0 0.2101 0.465 0.201 0.2561 44173341 3.8415 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20230817 0 0.03 0.0317 0.0127 0.0127 70306 0.0127 down down correct
RDCM.US RADCOM Ltd 20230817 0 9.31 9.31 9.16 9.16 3200 9.16 down down correct
RDFN.US Redfin Corporation 20230817 0 9.38 9.5 8.88 8.91 3591500 8.91 down up incorrect
RDHL.US RedHill Biopharma Ltd 20230817 0 0.85 0.95 0.83 0.93 301000 0.93 up up correct
RDI.US Reading International Inc 20230817 0 2.4 2.49 2.36 2.41 20000 2.41 up up correct
RDIB.US Reading International Inc 20230817 0 18.61 18.61 18.01 18.1 1532 18.1 down down correct
RDNT.US RadNet Inc 20230817 0 30.07 30.37 29.26 29.34 646900 29.34 down up incorrect
RDVT.US Red Violet Inc 20230817 0 21.365 21.49 21 21.17 8500 21.17 down down correct
RDWR.US Radware Ltd 20230817 0 17.08 17.14 16.99 17 65500 17 down down correct
REAL.US The RealReal Inc 20230817 0 2.42 2.466 2.337 2.42 2950100 2.42
REAX.US The Real Brokerage Inc. Common Shares 20230817 0 1.72 1.75 1.61 1.61 130700 1.61 down down correct
REE.US REE Automotive Ltd. 20230817 0 0.196 0.201 0.183 0.19 1534300 0.19 down down correct
REED.US Reed's Inc 20230817 0 2.75 3 2.67 3 2035 3 up up correct
REFR.US Research Frontiers Incorporated 20230817 0 1.62 1.64 1.55 1.63 12900 1.63 up up correct
REG.US Regency Centers Corporation 20230817 0 62.3 62.58 60.8 61.03 2522200 61.03 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20230817 0 800.11 800.11 794.67 796.73 320600 796.73 down down correct
REKR.US Rekor Systems Inc 20230817 0 2.77 3.13 2.63 3.04 1856400 3.04 up up correct
RELI.US Reliance Global Group Inc 20230817 0 2.63 2.63 2.52 2.6 9800 2.6 down down correct
RELL.US Richardson Electronics Ltd 20230817 0 11.76 11.98 11.52 11.68 118000 11.68 down down correct
RELY.US Remitly Global Inc. Common Stock 20230817 0 23.16 23.34 22.57 23.12 907400 23.12 down down correct
REPL.US Replimune Group Inc 20230817 0 18.7 19.39 18.555 19.08 340100 19.08 up down incorrect
RETA.US Reata Pharmaceuticals Inc 20230817 0 168.8 169.35 168.63 169 532400 169 up up correct
RETO.US ReTo Eco 20230817 0 4.99 5.435 4.6 4.78 1013800 4.78 down up incorrect
REYN.US Reynolds Consumer Products Inc 20230817 0 28.15 28.28 27.77 27.77 223500 27.77 down down correct
RFIL.US RF Industries Ltd 20230817 0 3.85 3.92 3.76 3.83 4000 3.83 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230817 0 12.92 12.92 12.6 12.6 300 12.6 down down correct
RGCO.US RGC Resources Inc 20230817 0 18.93 18.99 18.6 18.61 23400 18.61 down down correct
RGEN.US Repligen Corporation 20230817 0 168.25 168.69 162.1 162.92 388600 162.92 down up incorrect
RGLD.US Royal Gold Inc 20230817 0 108.13 108.35 106.6 106.83 304200 106.83 down down correct
RGLS.US Regulus Therapeutics Inc 20230817 0 1.32 1.36 1.28 1.31 5800 1.31 down down correct
RGNX.US REGENXBIO Inc 20230817 0 18.1 18.225 17.6 17.69 269800 17.69 down up incorrect
RGP.US Resources Connection Inc 20230817 0 16.08 16.2 15.98 16.02 105200 15.8758 down down correct
RIBT.US RiceBran Technologies 20230817 0 0.74 0.79 0.71 0.72 27700 0.72 down down correct
RICK.US RCI Hospitality Holdings Inc 20230817 0 65.95 66.37 65.16 65.23 44400 65.23 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230817 0 1.15 1.15 1.1 1.12 849800 1.12 down down correct
RILY.US B. Riley Financial Inc 20230817 0 50.4 51.18 49.68 49.75 124900 49.75 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230817 0 22 22.14 21.91 22.09 16500 22.09 up up correct
RILYM.US RILYM 20230817 0 23.6 23.736 23.375 23.39 6800 23.39 down up incorrect
RILYN.US B. Riley Financial Inc 20230817 0 21.45 21.6 21.31 21.36 36000 21.36 down down correct
RILYP.US B. Riley Financial Inc 20230817 0 21.11 21.247 21.11 21.11 4300 21.11
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230817 0 19.98 20.21 19.5 19.58 21300 19.58 down down correct
RIOT.US Riot Blockchain Inc 20230817 0 12.72 12.76 11.655 11.71 23752300 11.71 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230817 0 21.06 21.8 20.66 20.95 34911600 20.95 down down correct
RKDA.US Arcadia Biosciences Inc 20230817 0 4.21 4.21 3.79 3.87 17700 3.87 down down correct
RKLB.US Rocket Lab USA Inc. 20230817 0 5.9 5.95 5.55 5.56 4678200 5.56 down down correct
RLAY.US Relay Therapeutics Inc 20230817 0 10.41 10.48 10.25 10.35 638200 10.35 down down correct
RLMD.US Relmada Therapeutics Inc 20230817 0 3.1 3.1599 2.85 2.85 78183 2.85 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20230817 0 5.51 5.69 5.39 5.47 24100 5.47 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20230817 0 11.357 11.357 11.35 11.35 4200 11.35 down down correct
RMBL.US RumbleON Inc 20230817 0 6.46 6.46 5.91 5.96 272200 5.96 down down correct
RMBS.US Rambus Inc 20230817 0 52.9 52.9 50.92 51.06 1139700 51.06 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230817 0 5.31 5.47 5.18 5.18 9500 5.18 down down correct
RMGC.US RMG Acquisition Corp. III 20230817 0 10.55 10.55 10.55 10.55 100 10.55
RMGCU.US RMG Acquisition Corp. III 20230817 0 10.62 10.62 10.62 10.62 0 10.62
RMGCW.US RMG Acquisition Corp. III 20230817 0 0.136 0.136 0.136 0.136 15 0.136
RMNI.US Rimini Street Inc 20230817 0 2.52 2.62 2.47 2.49 376300 2.49 down down correct
RMR.US The RMR Group Inc 20230817 0 22.81 23.01 22.56 22.6 65900 22.6 down up incorrect
RMTI.US Rockwell Medical Inc 20230817 0 2.26 2.31 2.15 2.21 576900 2.21 down down correct
RNA.US Avidity Biosciences Inc 20230817 0 8.41 8.47 8.2 8.25 560642 8.25 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230817 0 1.58 1.65 1.56 1.63 27300 1.63 up down incorrect
RNLX.US Renalytix Plc 20230817 0 2.54 2.585 2.33 2.47 48500 2.47 down up incorrect
RNST.US Renasant Corporation 20230817 0 29.47 29.69 29.19 29.34 114800 29.34 down up incorrect
RNW.US Renew Energy Global PLC 20230817 0 6.1 6.13 5.99 6.04 321900 6.04 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230817 0 0.98 0.98 0.98 0.98 100 0.98
RNXT.US RenovoRx Inc. Common Stock 20230817 0 1.95 1.95 1.72 1.84 34700 1.84 down up incorrect
ROAD.US Construction Partners Inc 20230817 0 33.82 34.02 33.048 33.09 219700 33.09 down down correct
ROCK.US Gibraltar Industries Inc 20230817 0 72.6 72.93 70.21 70.42 107000 70.42 down down correct
ROIC.US Retail Opportunity Investments Corp 20230817 0 13.78 13.83 13.45 13.46 1191300 13.46 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230817 0 10.78 10.78 10.32 10.47 4506900 10.47 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230817 0 2.71 2.9716 2.57 2.61 23251 2.61 down down correct
ROKU.US Roku Inc 20230817 0 80.83 81.1 77.13 77.23 6443000 77.23 down down correct
ROOT.US Root Inc 20230817 0 9.11 9.1552 8.75 8.86 116023 8.86 down down correct
ROST.US Ross Stores Inc 20230817 0 115.76 116.09 112.85 113.06 3569300 113.06 down down correct
ROVR.US Rover Group Inc 20230817 0 6.45 6.45 6.2 6.22 729100 6.22 down up incorrect
RPAY.US Repay Holdings Corporation 20230817 0 8.95 9.24 8.94 9.2 939400 9.2 up up correct
RPD.US Rapid7 Inc 20230817 0 47.03 47.07 45.78 45.96 742900 45.96 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230817 0 5.6 5.6 5.31 5.44 299200 5.44 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230817 0 0.95 0.98 0.94 0.94 9400 0.94 down down correct
RPRX.US Royalty Pharma plc 20230817 0 29.62 29.83 29.24 29.27 1832300 29.27 down down correct
RPTX.US Repare Therapeutics Inc 20230817 0 9.75 10.66 9.63 10.58 131400 10.58 up up correct
RRBI.US Red River Bancshares Inc 20230817 0 49.5 49.5 49.02 49.02 3800 49.02 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20230817 0 11.5 11.55 10.83 10.91 818400 10.91 down up incorrect
RRR.US Red Rock Resorts Inc 20230817 0 42.78 42.85 41.95 42.03 364400 42.03 down down correct
RSLS.US ReShape Lifesciences Inc 20230817 0 1.24 1.24 1.18 1.22 20359 1.22 down down correct
RSSS.US Research Solutions Inc 20230817 0 2.05 2.14 2.04 2.08 42200 2.08 up up correct
RSVR.US Reservoir Media Inc 20230817 0 5.4 5.555 5.33 5.35 177400 5.35 down down correct
RSVRW.US Reservoir Media Management Inc 20230817 0 1.06 1.2 1 1.2 5900 1.2 up up correct
RUBY.US Rubius Therapeutics Inc 20230817 0 0.0171 0.0171 0.0171 0.0171 60165 0.0171
RUN.US Sunrun Inc 20230817 0 14.85 15.04 14.45 14.67 10124600 14.67 down up incorrect
RUSHA.US Rush Enterprises Inc 20230817 0 62.33 62.9 61.49 61.65 118400 61.65 down down correct
RUSHB.US Rush Enterprises Inc 20230817 0 66.77 66.77 65.26 65.27 21900 65.27 down down correct
RVMD.US Revolution Medicines Inc 20230817 0 30.08 30.14 29.05 29.29 515300 29.29 down down correct
RVNC.US Revance Therapeutics Inc 20230817 0 18.75 18.77 17.51 17.62 1376600 17.62 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230817 0 4.23 4.23 3.95 4.02 175100 4.02 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230817 0 1.03 1.06 0.86 0.9 72129 0.9 down down correct
RVSB.US Riverview Bancorp Inc 20230817 0 6.02 6.02 5.8 5.85 10200 5.85 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230817 0 12.74 12.91 12.635 12.83 81400 12.83 up down incorrect
RWLK.US ReWalk Robotics Ltd 20230817 0 0.601 0.63 0.596 0.62 78900 0.62 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20230817 0 8.72 8.85 8.42 8.78 4047400 8.78 up down incorrect
RXST.US RxSight Inc. Common Stock 20230817 0 30.25 30.4 29.541 29.57 436500 29.57 down down correct
RXT.US Rackspace Technology Inc 20230817 0 2.42 2.53 2.27 2.31 1247092 2.31 down down correct
RYAAY.US Ryanair Holdings plc 20230817 0 100.11 100.11 98.49 98.7 282300 98.7 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20230817 0 25.54 25.54 24.07 24.55 2336100 24.55 down down correct
RZB.US Reinsurance Group of America Incorporated 20230817 0 24.4 24.415 24.27 24.3 13600 24.3 down down correct
RZLT.US Rezolute Inc 20230817 0 1.52 1.52 1.44 1.49 15700 1.49 down down correct
SABR.US Sabre Corporation 20230817 0 5.3 5.31 4.97 5.03 7857000 5.03 down down correct
SABRP.US Sabre Corporation 20230817 0 72.94 72.94 71.08 71.08 4400 71.08 down down correct
SABS.US SAB Biotherapeutics Inc 20230817 0 0.795 0.82 0.779 0.81 21700 0.81 up up correct
SAFT.US Safety Insurance Group Inc 20230817 0 70.18 70.81 69.68 70.12 31400 70.12 down down correct
SAGE.US Sage Therapeutics Inc 20230817 0 20.31 20.48 19.75 20.01 1469600 20.01 down down correct
SAIA.US Saia Inc 20230817 0 420.92 424.56 402.92 403.72 413900 403.72 down down correct
SAL.US Salisbury Bancorp Inc 20230817 0 27.88 27.88 27.88 27.88 0 27.88
SALM.US Salem Media Group Inc 20230817 0 0.76 0.79 0.76 0.77 4600 0.77 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20230817 0 19.36 19.36 18.89 18.91 13000 18.91 down up incorrect
SANA.US Sana Biotechnology Inc 20230817 0 5.4 5.45 5.27 5.38 524380 5.38 down down correct
SANM.US Sanmina Corporation 20230817 0 54.14 54.57 53.98 54.28 219100 54.28 up up correct
SANW.US S&W Seed Company 20230817 0 1.07 1.1 1.01 1.06 34000 1.06 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20230817 0 22.85 23.04 22.64 22.86 157600 22.86 up down incorrect
SATS.US EchoStar Corporation 20230817 0 20.82 21.02 20.12 20.22 532300 20.22 down down correct
SAVA.US Cassava Sciences Inc 20230817 0 17.09 17.55 16.99 17.39 620800 17.39 up down incorrect
SBAC.US SBA Communications Corporation 20230817 0 220.63 222.99 220.11 220.94 769145 220.079 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20230817 0 22.91 23.29 22.85 23.18 493400 23.18 up up correct
SBET.US Sharplink Gaming Ltd 20230817 0 2.44 2.44 2.32 2.43 5200 2.43 down up incorrect
SBFG.US SB Financial Group Inc 20230817 0 13.94 13.94 13.9 13.9 1600 13.9 down down correct
SBGI.US Sinclair Broadcast Group Inc 20230817 0 13.65 13.99 13.51 13.68 509300 13.68 up down incorrect
SBLK.US Star Bulk Carriers Corp 20230817 0 18.5 18.5683 18.39 18.45 702396 18.048 down down correct
SBNY.US Signature Bank 20230817 0 0.034 0.04 0.033 0.033 11790 0.033 down down correct
SBRA.US Sabra Health Care REIT Inc 20230817 0 12.02 12.04 11.8 11.81 3153200 11.81 down down correct
SBSI.US Southside Bancshares Inc 20230817 0 30.96 31.32 30.81 30.93 63000 30.93 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230817 0 6 6.2 5.99 6.16 28600 6.16 up up correct
SBUX.US Starbucks Corporation 20230817 0 99 99.1 96.43 96.57 5291100 96.57 down up incorrect
SCHL.US Scholastic Corporation 20230817 0 43.48 43.78 42.15 42.38 234800 42.38 down down correct
SCHN.US Schnitzer Steel Industries Inc 20230817 0 32 33.05 31.83 32.16 160000 32.16 up up correct
SCKT.US Socket Mobile Inc 20230817 0 1.4 1.43 1.4 1.42 10300 1.42 up up correct
SCOR.US comScore Inc 20230817 0 0.75 0.76 0.72 0.74 370400 0.74 down down correct
SCPH.US scPharmaceuticals Inc 20230817 0 7.79 7.79 7.21 7.37 371600 7.37 down down correct
SCPL.US SciPlay Corporation 20230817 0 22.7 22.7 22.65 22.65 647900 22.65 down down correct
SCPS.US Scopus BioPharma Inc 20230817 0 0.031 0.031 0.031 0.031 500 0.031
SCSC.US ScanSource Inc 20230817 0 27.98 28.43 27.98 28.2 100300 28.2 up up correct
SCVL.US Shoe Carnival Inc 20230817 0 24.74 24.96 23.98 24.04 334900 24.04 down down correct
SCWX.US SecureWorks Corp 20230817 0 6.49 6.589 6.325 6.35 20600 6.35 down down correct
SCYX.US SCYNEXIS Inc 20230817 0 2.67 2.82 2.67 2.77 273800 2.77 up up correct
SDC.US SmileDirectClub Inc 20230817 0 0.58 0.583 0.539 0.569 781400 0.569 down down correct
SDGR.US Schrödinger Inc 20230817 0 34.68 34.69 33.711 33.87 1253500 33.87 down up incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230817 0 6.12 6.19 5.49 5.65 411900 5.65 down down correct
SEAC.US SeaChange International Inc 20230817 0 4.92 4.92 4.86 4.86 10700 4.86 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230817 0 7.41 7.45 7.26 7.26 372700 7.26 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20230817 0 1.77 1.77 1.77 1.77 3 1.77
SECO.US Secoo Holding Limited 20230817 0 0.583 0.61 0.53 0.59 68700 0.59 up up correct
SEDG.US SolarEdge Technologies Inc 20230817 0 162.6 166.54 161.77 162.77 1634600 162.77 up up correct
SEED.US Origin Agritech Limited 20230817 0 3.16 3.4 2.83 2.9 86000 2.9 down down correct
SEEL.US Seelos Therapeutics Inc 20230817 0 1.2 1.24 1.16 1.18 1151100 1.18 down down correct
SEER.US Seer Inc 20230817 0 2.61 2.63 2.54 2.56 308724 2.56 down down correct
SEIC.US SEI Investments Company 20230817 0 60.99 61.29 60.77 60.91 367400 60.91 down down correct
SELB.US Selecta Biosciences Inc 20230817 0 1.07 1.14 1.03 1.12 1391200 1.12 up up correct
SELF.US Global Self Storage Inc 20230817 0 5.05 5.11 5.02 5.07 22100 5.07 up down incorrect
SENEA.US Seneca Foods Corporation 20230817 0 49.47 49.91 48.88 49.67 72500 49.67 up up correct
SENEB.US Seneca Foods Corporation 20230817 0 49.3 49.3 49.3 49.3 300 49.3
SERA.US Sera Prognostics Inc. Class A Common Stock 20230817 0 2.06 2.1 2.06 2.08 33200 2.08 up up correct
SFBC.US Sound Financial Bancorp Inc 20230817 0 37.11 37.11 37.11 37.11 600 37.11
SFBS.US ServisFirst Bancshares Inc 20230817 0 58.24 58.54 57.6701 58.15 183921 58.15 down down correct
SFIX.US Stitch Fix Inc 20230817 0 3.76 3.83 3.66 3.78 1455800 3.78 up down incorrect
SFM.US Sprouts Farmers Market Inc 20230817 0 37.4 37.63 37.156 37.53 1426034 37.53 up up correct
SFNC.US Simmons First National Corporation 20230817 0 18.11 18.29 18.06 18.12 372500 18.12 up up correct
SFST.US Southern First Bancshares Inc 20230817 0 27.71 28.11 27.71 28.11 5900 28.11 up up correct
SFT.US Shift Technologies Inc 20230817 0 1.34 1.4099 1.24 1.24 199889 1.24 down up incorrect
SGA.US Saga Communications Inc 20230817 0 21.7 21.7 21.53 21.6 2500 21.6 down down correct
SGBX.US SG Blocks Inc 20230817 0 1.12 1.13 1.101 1.128 13800 1.128 up up correct
SGC.US Superior Group of Companies Inc 20230817 0 8.51 8.575 8.18 8.385 9857 8.2418 down down correct
SGEN.US Seagen Inc 20230817 0 193.29 194.16 192.83 192.9 731800 192.9 down down correct
SGH.US SMART Global Holdings Inc 20230817 0 24 24 23.33 23.35 376100 23.35 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20230817 0 7.58 7.645 7.2 7.25 134900 7.25 down up incorrect
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230817 0 10.55 10.55 10.55 10.55 0 10.55
SGMA.US SigmaTron International Inc 20230817 0 6.13 6.24 6 6.02 19700 6.02 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20230817 0 34.15 34.15 33.12 33.61 532300 33.61 down down correct
SGMO.US Sangamo Therapeutics Inc 20230817 0 0.93 0.95 0.9 0.92 916700 0.92 down down correct
SGRP.US SPAR Group Inc 20230817 0 1.16 1.18 1.11 1.18 9900 1.18 up up correct
SGRY.US Surgery Partners Inc 20230817 0 32.47 32.78 32.04 32.13 506600 32.13 down down correct
SGTX.US Sigilon Therapeutics Inc 20230817 0 22.47 22.47 22.47 22.47 0 22.47
SHBI.US Shore Bancshares Inc 20230817 0 11.07 11.19 11.04 11.07 65100 11.07
SHC.US Sotera Health Company 20230817 0 16.21 16.24 16.03 16.05 393900 16.05 down up incorrect
SHCR.US Sharecare Inc 20230817 0 1.13 1.13 1.03 1.09 1621200 1.09 down down correct
SHCRW.US Sharecare Inc 20230817 0 0.041 0.049 0.039 0.04 23500 0.04 down down correct
SHEN.US Shenandoah Telecommunications Company 20230817 0 22.4 22.74 22.11 22.59 101500 22.59 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20230817 0 5.54 5.57 5.44 5.48 49900 5.48 down up incorrect
SHLS.US Shoals Technologies Group Inc 20230817 0 20.27 20.45 19.47 19.52 2408200 19.52 down down correct
SHO.US PI 20230817 0 19.1 19.2 18.8581 18.94 21101 18.94 down up incorrect
SHOO.US Steven Madden Ltd 20230817 0 34.75 34.93 34.06 34.06 552600 34.06 down down correct
SHYF.US The Shyft Group Inc 20230817 0 14.94 15.1 14.48 14.55 580600 14.55 down down correct
SIBN.US SI 20230817 0 21.05 21.33 20.59 20.89 374200 20.89 down up incorrect
SIEB.US Siebert Financial Corp 20230817 0 1.98 2.1 1.98 2.05 12700 2.05 up up correct
SIEN.US Sientra Inc 20230817 0 3.01 3.11 2.84 2.89 123000 2.89 down down correct
SIFY.US Sify Technologies Limited 20230817 0 2.18 2.22 2 2.02 223800 2.02 down down correct
SIGA.US SIGA Technologies Inc 20230817 0 4.82 4.84 4.51 4.6 965700 4.6 down down correct
SIGI.US Selective Insurance Group Inc 20230817 0 100.65 101.71 100.45 100.65 210800 100.65
SIGIP.US Selective Insurance Group Inc 20230817 0 16.66 16.827 16.534 16.827 7000 16.827 up up correct
SILC.US Silicom Ltd 20230817 0 26.05 26.3 25.45 26.3 44100 26.3 up up correct
SILK.US Silk Road Medical Inc 20230817 0 20.31 20.84 19.955 20.76 544700 20.76 up up correct
SIMO.US Silicon Motion Technology Corporation 20230817 0 54.52 55.28 53.51 54.97 981200 54.97 up up correct
SINT.US Sintx Technologies Inc 20230817 0 1.14 1.18 1.05 1.08 376100 1.08 down down correct
SIOX.US Sio Gene Therapies Inc 20230817 0 0.3601 0.39 0.3601 0.3731 1357 0.3731 up up correct
SIRI.US Sirius XM Holdings Inc 20230817 0 4.62 4.66 4.49 4.5 11623900 4.5 down up incorrect
SISI.US Shineco Inc 20230817 0 0.191 0.191 0.183 0.186 53300 0.186 down down correct
SITM.US SiTime Corporation 20230817 0 124.53 125 121.5 122.9 135100 122.9 down down correct
SJ.US Scienjoy Holding Corporation 20230817 0 2.99 3.05 2.95 3 29267 3 up up correct
SKIN.US The Beauty Health Company 20230817 0 6.02 6.11 5.77 5.78 2061400 5.78 down down correct
SKYT.US SkyWater Technology Inc 20230817 0 6.94 6.98 6.6 6.75 424021 6.75 down down correct
SKYW.US SkyWest Inc 20230817 0 40.5 40.73 39.63 40.09 349900 40.09 down down correct
SLAB.US Silicon Laboratories Inc 20230817 0 135.05 135.05 132.17 132.5 197600 132.5 down down correct
SLAMU.US Slam Corp 20230817 0 10.78 10.78 10.78 10.78 0 10.78
SLAMW.US Slam Corp 20230817 0 0.1801 0.1801 0.1801 0.1801 120 0.1801
SLDB.US Solid Biosciences Inc 20230817 0 3.73 3.73 3.585 3.71 13300 3.71 down down correct
SLGC.US Somalogic Inc 20230817 0 2.05 2.13 1.99 2.03 1176800 2.03 down down correct
SLGCW.US SomaLogic Inc 20230817 0 0.22 0.2299 0.207 0.207 5601 0.207 down down correct
SLGG.US Super League Gaming Inc 20230817 0 0.27 0.28 0.231 0.24 597400 0.24 down down correct
SLGL.US Sol 20230817 0 2.73 3.069 2.73 2.87 4900 2.87 up up correct
SLGN.US Silgan Holdings Inc 20230817 0 44.71 45.16 44.67 44.88 588200 44.88 up up correct
SLM.US SLM Corporation 20230817 0 14.33 14.46 14.22 14.3 1060100 14.3 down up incorrect
SLMBP.US SLM Corporation 20230817 0 60.19 60.19 59.91 59.91 1500 59.91 down down correct
SLN.US Silence Therapeutics plc 20230817 0 6.5 7.05 6.29 6.81 34700 6.81 up up correct
SLNG.US Stabilis Solutions Inc 20230817 0 4.32 4.83 4.14 4.46 34200 4.46 up up correct
SLNH.US Soluna Holdings Inc 20230817 0 0.27 0.28 0.25 0.26 215600 0.26 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230817 0 1.86 1.95 1.8 1.95 3000 1.95 up up correct
SLNO.US Soleno Therapeutics Inc 20230817 0 4.5 4.58 4.3 4.38 42100 4.38 down down correct
SLP.US Simulations Plus Inc 20230817 0 46.93 46.93 46.14 46.36 53900 46.36 down down correct
SLRC.US SLR Investment Corp 20230817 0 15.14 15.14 14.91 14.99 346100 14.99 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20230817 0 0.8 0.988 0.793 0.879 76700 0.879 up up correct
SLS.US SELLAS Life Sciences Group Inc 20230817 0 1.44 1.45 1.4 1.42 98700 1.42 down down correct
SLVRU.US SilverSPAC Inc Unit 20230817 0 10.46 10.46 10.44 10.44 2300 10.44 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230817 0 10.7 10.7 10.7 10.7 0 10.7
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230817 0 10.9 10.9 10.9 10.9 0 10.9
SMBC.US Southern Missouri Bancorp Inc 20230817 0 44.57 44.57 44.05 44.05 10200 44.05 down up incorrect
SMBK.US SmartFinancial Inc 20230817 0 23.29 23.41 23.22 23.34 17700 23.34 up down incorrect
SMCI.US Super Micro Computer Inc 20230817 0 255 255.94 242.53 244.06 2504100 244.06 down up incorrect
SMID.US Smith 20230817 0 20.6 21.97 20.44 20.45 5600 20.45 down down correct
SMIT.US Schmitt Industries Inc 20230817 0 0.0185 0.0185 0.0185 0.0185 0 0.0185
SMLR.US Semler Scientific Inc. Common Stock 20230817 0 27.14 27.35 25.865 26.15 30600 26.15 down up incorrect
SMMF.US Summit Financial Group Inc 20230817 0 24.14 24.25 23.85 23.95 21800 23.95 down down correct
SMMT.US Summit Therapeutics Inc 20230817 0 1.77 1.82 1.74 1.8 847000 1.8 up up correct
SMPL.US The Simply Good Foods Company 20230817 0 36.05 36.465 34.97 35.19 438000 35.19 down down correct
SMSI.US Smith Micro Software Inc 20230817 0 1.48 1.53 1.43 1.49 170400 1.49 up up correct
SMTC.US Semtech Corporation 20230817 0 24.91 25.21 24.84 25.03 770000 25.03 up down incorrect
SMTI.US Sanara MedTech Inc 20230817 0 41.45 41.45 39.54 39.75 8100 39.75 down down correct
SNAX.US Stryve Foods Inc 20230817 0 3.74 3.75 3.55 3.64 9600 3.64 down down correct
SNAXW.US Stryve Foods Inc 20230817 0 0.0103 0.0162 0.0103 0.0162 4766 0.0162 up down incorrect
SNBR.US Sleep Number Corporation 20230817 0 24.76 25.66 24.75 25.09 515800 25.09 up up correct
SNCE.US Science 37 Holdings Inc 20230817 0 0.295 0.325 0.295 0.307 619900 0.307 up up correct
SNCR.US Synchronoss Technologies Inc 20230817 0 1.04 1.06 1.01 1.03 56900 1.03 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230817 0 18.42 18.49 18.42 18.486 1200 18.486 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20230817 0 15.3 15.88 15.285 15.64 556700 15.64 up down incorrect
SND.US Smart Sand Inc 20230817 0 1.98 2.015 1.93 1.99 147000 1.99 up up correct
SNDL.US Sundial Growers Inc 20230817 0 1.74 1.82 1.685 1.77 7389200 1.77 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20230817 0 18 18.605 17.75 17.95 933400 17.95 down down correct
SNES.US SenesTech Inc 20230817 0 0.81 0.81 0.771 0.784 9600 0.784 down down correct
SNEX.US StoneX Group Inc 20230817 0 95.92 97.16 94.65 96.23 64400 96.23 up up correct
SNFCA.US Security National Financial Corporation 20230817 0 8.07 8.07 7.46 7.71 166300 7.71 down down correct
SNGX.US Soligenix Inc 20230817 0 0.49 0.5 0.42 0.48 185800 0.48 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230817 0 0.9 0.95 0.87 0.87 10000 0.87 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20230817 0 9.82 10.3 9.784 9.86 40600 9.86 up up correct
SNPS.US Synopsys Inc 20230817 0 450.16 451.99 423.28 424.1 1492000 424.1 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230817 0 0.64 0.65 0.551 0.589 355800 0.589 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20230817 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20230817 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20230817 0 1.07 1.07 1.01 1.06 18000 1.06 down down correct
SNT.US Senstar Technologies Ltd. 20230817 0 1.21 1.23 1.21 1.22 6200 1.22 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230817 0 1.97 1.97 1.81 1.81 5600 1.81 down down correct
SNY.US Sanofi 20230817 0 53.38 53.5 52.9 52.93 983600 52.93 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20230817 0 8.35 8.41 8.08 8.11 29582400 8.11 down down correct
SOHO.US Sotherly Hotels Inc 20230817 0 2.04 2.06 2 2 111800 2 down down correct
SOHOB.US Sotherly Hotels Inc 20230817 0 24.38 24.44 24.38 24.44 600 24.44 up up correct
SOHON.US Sotherly Hotels Inc 20230817 0 24.39 24.39 24.15 24.15 900 24.15 down down correct
SOHOO.US Sotherly Hotels Inc 20230817 0 24.35 24.35 24.35 24.35 1 24.35
SOHU.US Sohu.com Limited 20230817 0 11.18 11.18 10.91 10.97 20000 10.97 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230817 0 0.77 0.8 0.75 0.76 483600 0.76 down up incorrect
SONM.US Sonim Technologies Inc 20230817 0 0.513 0.588 0.49 0.575 702100 0.575 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230817 0 0.36 0.37 0.32 0.35 3470500 0.35 down down correct
SONO.US Sonos Inc 20230817 0 13.88 14.09 13.79 13.86 2706500 13.86 down down correct
SOPA.US Society Pass Incorporated Common Stock 20230817 0 0.465 0.47 0.45 0.458 41000 0.458 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230817 0 2.53 2.53 2.13 2.3 154500 2.3 down down correct
SOTK.US Sono 20230817 0 4.67 4.67 4.39 4.39 7600 4.39 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20230817 0 22.55 22.58 22.53 22.54 1562700 22.54 down down correct
SP.US SP Plus Corporation 20230817 0 41.16 41.33 40.17 40.27 65100 40.27 down down correct
SPCB.US SuperCom Ltd 20230817 0 0.59 0.61 0.57 0.6 77300 0.6 up up correct
SPFI.US South Plains Financial Inc 20230817 0 26.9 27.13 26.51 26.94 37100 26.94 up up correct
SPI.US SPI Energy Co. Ltd 20230817 0 1.18 1.18 1.05 1.06 114800 1.06 down up incorrect
SPLK.US Splunk Inc 20230817 0 97.08 97.76 95.51 97.15 1352800 97.15 up down incorrect
SPNS.US Sapiens International Corporation N.V 20230817 0 29.84 29.87 29.07 29.32 221600 29.32 down down correct
SPOK.US Spok Holdings Inc 20230817 0 13.52 13.52 12.94 13.04 184400 13.04 down down correct
SPRB.US Spruce Biosciences Inc 20230817 0 2.23 2.33 2.23 2.33 11100 2.33 up up correct
SPRO.US Spero Therapeutics Inc 20230817 0 1.33 1.38 1.3 1.335 342300 1.335 up up correct
SPSC.US SPS Commerce Inc 20230817 0 169.49 169.5 163.74 164.08 152800 164.08 down down correct
SPT.US Sprout Social Inc 20230817 0 46.2 46.2 44.81 45.35 494500 45.35 down down correct
SPTN.US SpartanNash Company 20230817 0 23.2 24.51 22.97 23.29 330916 23.29 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230817 0 6.13 6.33 6.08 6.3 545100 6.3 up up correct
SPWR.US SunPower Corporation 20230817 0 7.52 7.57 7.37 7.48 3250100 7.48 down down correct
SQFT.US Presidio Property Trust Inc 20230817 0 0.83 0.855 0.81 0.81 26800 0.81 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230817 0 15.94 16.014 15.94 16.014 1200 16.014 up down incorrect
SQL.US SeqLL Inc. Common stock 20230817 0 0.301 0.31 0.29 0.29 36100 0.29 down down correct
SQLLW.US SeqLL Inc. Warrant 20230817 0 0.042 0.042 0.042 0.042 179 0.042
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230817 0 12.25 12.313 11.8 11.87 735500 11.87 down down correct
SRAX.US SRAX Inc 20230817 0 0.33 0.33 0.33 0.33 101 0.33
SRCE.US 1st Source Corporation 20230817 0 45.08 45.48 44.63 45.04 35200 45.04 down up incorrect
SRCL.US Stericycle Inc 20230817 0 45 45.24 43.52 43.58 254700 43.58 down down correct
SRDX.US Surmodics Inc 20230817 0 37.83 38.45 37.17 37.82 80300 37.82 down down correct
SRGA.US Surgalign Holdings Inc 20230817 0 0.0165 0.024 0.015 0.015 72626 0.015 down down correct
SRPT.US Sarepta Therapeutics Inc 20230817 0 114.15 114.36 109.73 110.92 813300 110.92 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230817 0 50.04 50.04 50.04 50.04 0 50.04
SRRK.US Scholar Rock Holding Corporation 20230817 0 6.67 6.67 6.32 6.4 199400 6.4 down down correct
SRTS.US Sensus Healthcare Inc 20230817 0 3.25 3.293 3.12 3.23 212600 3.23 down down correct
SRZN.US Surrozen Inc. Common Stock 20230817 0 0.63 0.63 0.58 0.59 28800 0.59 down down correct
SRZNW.US Surrozen Inc. Warrant 20230817 0 0.0411 0.0455 0.0411 0.0455 220 0.0455 up up correct
SSB.US South State Corporation 20230817 0 73.36 73.96 72.02 72.31 238200 72.31 down down correct
SSBI.US Summit State Bank 20230817 0 16.32 16.34 16.32 16.34 1000 16.34 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230817 0 23.94 23.94 23.66 23.66 6000 23.66 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20230817 0 0.51 0.59 0.51 0.58 159100 0.58 up up correct
SSNC.US SS&C Technologies Holdings Inc 20230817 0 55.87 55.94 54.56 54.65 1263500 54.65 down down correct
SSNT.US SilverSun Technologies Inc 20230817 0 3.73 3.91 3.61 3.9 11500 3.9 up up correct
SSP.US The E.W. Scripps Company 20230817 0 8.68 8.9 8.55 8.71 215100 8.71 up down incorrect
SSRM.US SSR Mining Inc 20230817 0 14.53 14.56 14.26 14.34 1110600 14.34 down down correct
SSSS.US SuRo Capital Corp 20230817 0 3.63 3.63 3.52 3.59 63300 3.59 down up incorrect
SSTI.US ShotSpotter Inc 20230817 0 21.518 21.53 20.26 20.28 34300 20.28 down down correct
SSYS.US Stratasys Ltd 20230817 0 14.54 14.65 14.41 14.43 403100 14.43 down down correct
STAA.US STAAR Surgical Company 20230817 0 41.73 41.95 40.95 41.63 534300 41.63 down down correct
STAB.US Statera Biopharma Inc 20230817 0 0.0015 0.0015 0.0003 0.0003 447404 0.0003 down down correct
STAF.US Staffing 360 Solutions Inc 20230817 0 0.9 0.9 0.9 0.9 159400 0.9
STBA.US S&T Bancorp Inc 20230817 0 29.32 29.86 29.14 29.28 90600 29.28 down down correct
STCN.US Steel Connect Inc 20230817 0 10.66 10.77 10.35 10.63 8400 10.63 down down correct
STEP.US StepStone Group Inc 20230817 0 29.5 29.76 28.8 28.94 152300 28.94 down down correct
STER.US Sterling Check Corp. Common Stock 20230817 0 13.79 14.1 13.61 13.63 240200 13.63 down down correct
STGW.US MDC Partners Inc 20230817 0 5.21 5.23 5.04 5.07 463300 5.07 down down correct
STIM.US Neuronetics Inc 20230817 0 1.77 1.77 1.68 1.74 75400 1.74 down down correct
STKL.US SunOpta Inc 20230817 0 4.35 4.48 4.25 4.45 901200 4.45 up up correct
STKS.US The ONE Group Hospitality Inc 20230817 0 6.72 6.813 6.58 6.7 58300 6.7 down down correct
STLD.US Steel Dynamics Inc 20230817 0 107.94 109.34 105.3 105.44 1587100 105.44 down down correct
STNE.US StoneCo Ltd 20230817 0 13.67 13.7 12.12 12.33 15689300 12.33 down up incorrect
STOK.US Stoke Therapeutics Inc 20230817 0 5.5 5.62 5.4 5.56 346200 5.56 up up correct
STRA.US Strategic Education Inc 20230817 0 72.94 73.31 72.5 72.65 109200 72.65 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230817 0 1.39 1.39 1.19 1.24 97100 1.24 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230817 0 0.0419 0.0419 0.0419 0.0419 100 0.0419
STRL.US Sterling Construction Company Inc 20230817 0 80.44 80.96 75.21 75.24 744600 75.24 down down correct
STRM.US Streamline Health Solutions Inc 20230817 0 1.16 1.17 1.14 1.16 27500 1.16
STRO.US Sutro Biopharma Inc 20230817 0 4.02 4.22 3.99 4.21 226900 4.21 up up correct
STRR.US Star Equity Holdings Inc 20230817 0 0.98 0.98 0.92 0.96 81000 0.96 down up incorrect
STRRP.US Star Equity Holdings Inc 20230817 0 9.5 9.59 9.49 9.59 11200 9.59 up up correct
STRS.US Stratus Properties Inc 20230817 0 28.26 28.41 28.1 28.2 4600 28.2 down up incorrect
STRT.US Strattec Security Corporation 20230817 0 22.81 22.84 22.67 22.67 1400 22.67 down down correct
STTK.US Shattuck Labs Inc 20230817 0 1.99 2.215 1.99 2.09 6400 2.09 up up correct
STX.US Seagate Technology Holdings plc 20230817 0 64.66 65.83 64.62 64.93 1995300 64.93 up up correct
SUNW.US Sunworks Inc 20230817 0 1.07 1.07 0.985 1.01 1240200 1.01 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230817 0 30.94 31.2 30.11 30.22 378500 30.22 down down correct
SURF.US Surface Oncology Inc 20230817 0 0.9 0.93 0.88 0.884 166300 0.884 down down correct
SURG.US SurgePays Inc. Common Stock 20230817 0 5 5.57 4.95 5.44 591800 5.44 up up correct
SURGW.US SurgePays Inc. Warrant 20230817 0 1.34 1.37 1.23 1.37 22674 1.37 up up correct
SVC.US Service Properties Trust 20230817 0 8.32 8.45 8.1 8.12 1074000 8.12 down down correct
SVFD.US Save Foods Inc 20230817 0 0.658 0.76 0.658 0.7 273300 0.7 up up correct
SVRA.US Savara Inc 20230817 0 3.55 3.61 3.39 3.44 446300 3.44 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20230817 0 0.57 0.57 0.56 0.56 17700 0.56 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230817 0 1.26 1.32 1.26 1.32 7900 1.32 up up correct
SWAV.US ShockWave Medical Inc 20230817 0 220 222.21 215 220.15 520700 220.15 up up correct
SWBI.US Smith & Wesson Brands Inc 20230817 0 12.84 12.99 12.77 12.91 306900 12.91 up up correct
SWIM.US Latham Group Inc 20230817 0 4.13 4.21 4.055 4.08 490100 4.08 down up incorrect
SWKH.US SWK Holdings Corporation 20230817 0 15.88 16.02 15.88 16.02 10200 16.02 up up correct
SWKS.US Skyworks Solutions Inc 20230817 0 104.55 104.67 103.15 103.84 1646000 103.84 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230817 0 10.51 10.51 10.51 10.51 0 10.51
SWSSU.US Springwater Special Situations Corp Unit 20230817 0 10.42 10.42 10.42 10.42 0 10.42
SWTX.US SpringWorks Therapeutics Inc 20230817 0 28.54 28.81 27.865 28.48 648500 28.48 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20230817 0 0.145 0.172 0.142 0.142 1341200 0.142 down down correct
SY.US So 20230817 0 1.295 1.295 1.184 1.21 46200 1.21 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20230817 0 47.34 47.76 47 47.4 81300 47.4 up up correct
SYBX.US Synlogic Inc 20230817 0 0.545 0.545 0.49 0.503 147900 0.503 down down correct
SYNA.US Synaptics Incorporated 20230817 0 87.65 89.41 86.96 88.71 506300 88.71 up up correct
SYNH.US Syneos Health Inc 20230817 0 42.61 42.65 42.48 42.52 1951100 42.52 down up incorrect
SYPR.US Sypris Solutions Inc 20230817 0 2.12 2.12 1.96 2.01 15700 2.01 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230817 0 4.09 4.17 4 4.07 49700 4.07 down down correct
SYTA.US Siyata Mobile Inc 20230817 0 3.64 3.6897 3.19 3.22 282986 3.22 down down correct
SYTAW.US Siyata Mobile Inc 20230817 0 0.0848 0.0848 0.07 0.07 19819 0.07 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230817 0 10.85 10.85 10.85 10.85 0 10.85
TACT.US TransAct Technologies Incorporated 20230817 0 7.08 7.2 6.91 7.08 46300 7.08
TAIT.US Taitron Components Incorporated 20230817 0 3.78 3.8 3.76 3.76 3800 3.76 down down correct
TAKMX.US TAKMX 20230817 0 8.46 8.46 8.46 8.46 0 8.46
TALK.US Talkspace Inc 20230817 0 1.62 1.64 1.55 1.57 137400 1.57 down up incorrect
TALKW.US Talkspace Inc 20230817 0 0.0981 0.099 0.0808 0.0808 2416 0.0808 down down correct
TALS.US Talaris Therapeutics Inc 20230817 0 2.98 3.01 2.86 3 347700 3 up up correct
TANH.US Tantech Holdings Ltd 20230817 0 2.025 2.16 1.91 1.91 11200 1.91 down down correct
TAOP.US Taoping Inc 20230817 0 3.07 3.2 2.89 2.89 29000 2.89 down down correct
TARA.US Protara Therapeutics Inc 20230817 0 2.34 2.35 2.28 2.29 9400 2.29 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230817 0 16.81 16.81 16.3 16.48 367300 16.48 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20230817 0 9.97 9.97 9.59 9.6 666300 9.6 down down correct
TAST.US Carrols Restaurant Group Inc 20230817 0 7.32 7.5 7.2 7.38 765800 7.38 up up correct
TATT.US TAT Technologies Ltd 20230817 0 7.18 7.45 7.18 7.45 8000 7.45 up up correct
TAYD.US Taylor Devices Inc 20230817 0 21.92 22.59 21.43 21.43 8800 21.43 down up incorrect
TBBK.US The Bancorp Inc 20230817 0 35.98 36.16 35.17 35.28 214000 35.28 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230817 0 10.22 10.22 10.21 10.22 19700 10.22
TBCPU.US Thunder Bridge Capital Partners III Inc 20230817 0 10.25 10.25 10.25 10.25 0 10.25
TBCPW.US Thunder Bridge Capital Partners III Inc 20230817 0 0.0873 0.0874 0.0873 0.0874 200 0.0874 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20230817 0 3.32 3.483 3.29 3.38 752800 3.38 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20230817 0 0.4133 0.4342 0.3975 0.4133 58569 0.4133
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230817 0 15.19 15.22 15.03 15.06 51000 15.06 down up incorrect
TBLT.US ToughBuilt Industries Inc 20230817 0 0.275 0.28 0.264 0.268 475300 0.268 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230817 0 0.028 0.028 0.028 0.028 0 0.028
TBNK.US Territorial Bancorp Inc 20230817 0 10.38 10.55 10.26 10.42 21000 10.42 up up correct
TBPH.US Theravance Biopharma Inc 20230817 0 9.75 9.81 9.59 9.63 435900 9.63 down down correct
TC.US TuanChe ADR 20230817 0 0.608 0.608 0.5999 0.5999 6654 0.5999 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20230817 0 14.221 14.221 14.22 14.22 1800 14.22 down down correct
TCBI.US Texas Capital Bancshares Inc 20230817 0 60.4 61.38 59.72 60.19 302400 60.19 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230817 0 17.88 18.2 17.705 17.98 23500 17.98 up up correct
TCBK.US TriCo Bancshares 20230817 0 36.52 37.03 36.39 36.44 52800 36.44 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230817 0 12.41 12.41 12.16 12.21 9100 12.21 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230817 0 20.02 20.08 19.74 19.77 15000 19.77 down up incorrect
TCCO.US Technical Communications Corporation 20230817 0 0.63 0.8 0.63 0.8 200 0.8 up up correct
TCMD.US Tactile Systems Technology Inc 20230817 0 18.68 18.89 18 18.05 400500 18.05 down down correct
TCOM.US Trip.com Group Limited 20230817 0 40.04 40.24 38.41 38.48 5986130 38.48 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230817 0 0.263 0.263 0.19 0.205 856700 0.205 down down correct
TCPC.US BlackRock TCP Capital Corp 20230817 0 12.25 12.26 12.08 12.08 176700 12.08 down down correct
TCRX.US Tscan Therapeutics Inc 20230817 0 2.118 2.118 1.976 2.05 23800 2.05 down down correct
TCX.US Tucows Inc 20230817 0 21.45 21.45 18.9147 19.51 90561 19.51 down down correct
TDS.US PV 20230817 0 14.42 14.5 14.185 14.25 81646 14.25 down down correct
TDUP.US ThredUp Inc 20230817 0 4.01 4.01 3.625 3.68 500700 3.68 down up incorrect
TDW.US WT 20230817 0 4.44 4.4503 4.4 4.4 2627 4.4 down down correct
TEAM.US Atlassian Corporation Plc 20230817 0 186.97 187 181.85 185.34 1333550 185.34 down down correct
TECH.US Bio 20230817 0 81.83 82.67 79.93 80.24 629100 80.24 down down correct
TECTP.US Tectonic Financial Inc 20230817 0 10.11 10.11 10.11 10.11 300 10.11
TEDU.US Tarena International Inc 20230817 0 2.38 2.38 2.38 2.38 300 2.38
TELA.US TELA Bio Inc 20230817 0 9.205 9.255 8.865 9.115 75900 9.115 down down correct
TELL.US Tellurian Inc 20230817 0 1.3 1.32 1.22 1.28 8885600 1.28 down down correct
TENB.US Tenable Holdings Inc 20230817 0 45.14 45.14 43.94 44.22 454400 44.22 down down correct
TENX.US Tenax Therapeutics Inc 20230817 0 0.334 0.408 0.32 0.33 7212300 0.33 down down correct
TER.US Teradyne Inc 20230817 0 101.61 102.03 100.33 100.62 1072000 100.62 down down correct
TERN.US Terns Pharmaceuticals Inc 20230817 0 5.7 5.76 5.47 5.49 893041 5.49 down down correct
TFC.US PR 20230817 0 18.72 18.72 18.28 18.46 35165 18.46 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20230817 0 0.4 0.423 0.367 0.37 400900 0.37 down up incorrect
TFSL.US TFS Financial Corporation 20230817 0 14.23 14.31 14.04 14.07 200200 14.07 down down correct
TGH.US PB 20230817 0 19.915 19.915 19.8128 19.83 2437 19.83 down down correct
TGLS.US Tecnoglass Inc 20230817 0 34.57 34.7 32.71 32.85 669200 32.85 down down correct
TGTX.US TG Therapeutics Inc 20230817 0 10.81 10.967 10.31 10.39 3552800 10.39 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230817 0 10.68 10.68 10.68 10.68 0 10.68
TGVCU.US TG Venture Acquisition Corp. Units 20230817 0 10.55 10.55 10.55 10.55 0 10.55
TGVCW.US TG Venture Acquisition Corp. Warrants 20230817 0 0.023 0.024 0.023 0.024 500 0.024 up up correct
TH.US Target Hospitality Corp 20230817 0 14.18 14.97 14.07 14.73 734900 14.73 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230817 0 10.15 10.15 10.15 10.15 0 10.15
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230817 0 9.83 9.83 9.83 9.83 0 9.83
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230817 0 0.18 0.18 0.17 0.17 0 0.17 down down correct
THFF.US First Financial Corporation 20230817 0 36.67 37.84 36.67 37.05 37300 37.05 up up correct
THMO.US ThermoGenesis Holdings Inc 20230817 0 1.24 1.28 1.22 1.24 14700 1.24
THRM.US Gentherm Incorporated 20230817 0 59.96 60.07 58.7 58.75 121600 58.75 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230817 0 7.52 7.67 7.37 7.54 103100 7.54 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230817 0 2.96 2.97 2.82 2.85 218400 2.85 down down correct
THRY.US Thryv Holdings Inc 20230817 0 23.79 23.84 23.21 23.3 155000 23.3 down down correct
THTX.US Theratechnologies Inc 20230817 0 1.35 1.35 1.17 1.24 89800 1.24 down down correct
THWWW.US Target Hospitality Corp 20230817 0 3.71 4.32 3.71 4.25 29806 4.25 up down incorrect
TIGO.US Millicom International Cellular S.A 20230817 0 15.84 15.84 15.55 15.58 54400 15.58 down down correct
TIGR.US UP Fintech Holding Limited 20230817 0 3.44 3.49 3.32 3.37 429700 3.37 down down correct
TIL.US Instil Bio Inc 20230817 0 0.498 0.527 0.4808 0.4808 331631 0.4808 down up incorrect
TILE.US Interface Inc 20230817 0 9.93 10.06 9.87 9.97 224600 9.97 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20230817 0 31.78 31.78 31.78 31.78 0 31.78
TIPPX.US Total Income + Real Estate Fund CL C 20230817 0 30.13 30.13 30.13 30.13 0 30.13
TIPRX.US Totl In Rl Est A 20230817 0 32.28 32.28 32.28 32.28 0 32.28
TIPT.US Tiptree Inc 20230817 0 16.2 16.2 15.85 15.91 44300 15.86 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230817 0 33.12 33.12 33.12 33.12 0 33.12
TIRX.US Tian Ruixiang Holdings Ltd 20230817 0 1.14 1.145 1.107 1.12 7000 1.12 down up incorrect
TITN.US Titan Machinery Inc 20230817 0 28.76 29.06 28.74 28.83 120700 28.83 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230817 0 0.09 0.115 0.06 0.064 5937106 6.4 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230817 0 2.87 2.87 2.6 2.6 7600 2.6 down down correct
TLF.US Tandy Leather Factory Inc 20230817 0 4.21 4.21 4.2 4.2 1200 4.2 down down correct
TLIS.US Talis Biomedical Corporation 20230817 0 6.82 6.86 6.48 6.86 7558 6.86 up up correct
TLRY.US Tilray Inc 20230817 0 2.62 2.8 2.57 2.66 21946900 2.66 up up correct
TLS.US Telos Corporation 20230817 0 2.16 2.16 2.005 2.03 380500 2.03 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20230817 0 0.79 0.8 0.7 0.75 837100 0.75 down down correct
TMC.US TMC the metals company Inc 20230817 0 1.27 1.29 1.15 1.16 1750400 1.16 down down correct
TMCI.US Treace Medical Concepts Inc 20230817 0 16.88 16.98 16.44 16.79 417500 16.79 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20230817 0 0.188 0.189 0.165 0.165 19800 0.165 down down correct
TMDX.US TransMedics Group Inc 20230817 0 63.82 64 62.7 63 636800 63 down down correct
TMKR.US Tastemaker Acquisition Corp 20230817 0 10.77 10.77 10.77 10.77 5400 10.77
TMKRU.US Tastemaker Acquisition Corp 20230817 0 10.78 10.78 10.78 10.78 101 10.78
TMUS.US T 20230817 0 138.66 139.13 136.17 136.37 3916300 136.37 down down correct
TNDM.US Tandem Diabetes Care Inc 20230817 0 28.02 28.99 27.61 28.78 1298000 28.78 up up correct
TNGX.US Bctg Acquisition Corp 20230817 0 6.95 7.457 6.79 7.12 496800 7.12 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230817 0 0.93 0.95 0.92 0.93 210700 0.93
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230817 0 3.82 3.89 3.74 3.82 243300 3.82
TOI.US DFP Healthcare Acquisitions Corp 20230817 0 0.795 0.854 0.76 0.841 192600 0.841 up up correct
TOIIW.US The Oncology Institute Inc 20230817 0 0.05 0.05 0.05 0.05 100 0.05
TOMZ.US TOMI Environmental Solutions Inc 20230817 0 1.07 1.07 0.98 1.06 86800 1.06 down down correct
TOPS.US Top Ships Inc 20230817 0 0.77 0.79 0.72 0.75 629000 0.75 down up incorrect
TOUR.US Tuniu Corporation 20230817 0 1.55 1.56 1.44 1.5 165900 1.5 down down correct
TOWN.US TowneBank 20230817 0 24.26 24.94 24.16 24.29 136100 24.29 up up correct
TPIC.US TPI Composites Inc 20230817 0 4.61 4.88 4.6 4.83 2400600 4.83 up up correct
TPST.US Tempest Therapeutics Inc 20230817 0 0.65 0.665 0.61 0.64 35400 0.64 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230817 0 15.75 15.75 14.8 15.07 45900 15.07 down down correct
TREE.US LendingTree Inc 20230817 0 19.75 19.93 19.17 19.41 185200 19.41 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230817 0 10.26 10.275 10.24 10.26 364100 10.26
TRIB.US Trinity Biotech plc 20230817 0 0.71 0.79 0.68 0.74 64100 0.74 up up correct
TRIN.US Trinity Capital Inc 20230817 0 13.98 14.46 13.98 14.35 1253854 14.35 up down incorrect
TRIP.US TripAdvisor Inc 20230817 0 15.34 15.45 15.24 15.36 1704800 15.36 up up correct
TRIS.US UN 20230817 0 10.59 10.59 10.59 10.59 0 10.59
TRKAW.US Troika Media Group Inc 20230817 0 0.021 0.025 0.021 0.025 87290 0.025 up up correct
TRMB.US Trimble Inc 20230817 0 54.37 54.77 53.39 53.41 1064400 53.41 down up incorrect
TRMD.US TORM plc 20230817 0 27.26 27.37 26.488 26.89 585800 26.89 down down correct
TRMK.US Trustmark Corporation 20230817 0 24.11 24.23 23.96 24.16 120900 24.16 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20230817 0 4.37 4.58 4.29 4.35 821700 4.35 down up incorrect
TRNS.US Transcat Inc 20230817 0 93.03 94.76 92.86 93.04 61400 93.04 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230817 0 11.23 11.23 11.23 11.23 18 11.23
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230817 0 11 11 11 11 0 11
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230817 0 0.0929 0.0929 0.0929 0.0929 3 0.0929
TROO.US TROOPS Inc 20230817 0 4.17 4.34 4 4.04 2900 4.04 down down correct
TROW.US T. Rowe Price Group Inc 20230817 0 109.27 109.79 108.29 108.67 988500 108.67 down down correct
TRS.US TriMas Corporation 20230817 0 25.7 25.99 25.67 25.71 75100 25.71 up up correct
TRST.US TrustCo Bank Corp NY 20230817 0 28.95 28.95 28.72 28.88 47700 28.88 down up incorrect
TRTN.US PE 20230817 0 18.93 19.05 18.728 18.93 8563 18.93
TRUE.US TrueCar Inc 20230817 0 2.15 2.17 2.06 2.08 130700 2.08 down down correct
TRUP.US Trupanion Inc 20230817 0 28.87 29.01 28.26 28.81 651800 28.81 down down correct
TRVG.US trivago N.V 20230817 0 1.13 1.15 1.07 1.09 870700 1.09 down down correct
TRVI.US Trevi Therapeutics Inc 20230817 0 2.37 2.4 2.08 2.11 105000 2.11 down down correct
TRVN.US Trevena Inc 20230817 0 0.862 0.888 0.848 0.876 62100 0.876 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230817 0 15.31 15.7 14.62 14.83 270500 14.83 down down correct
TSBK.US Timberland Bancorp Inc 20230817 0 28.89 29.08 28.61 28.67 7800 28.67 down down correct
TSCO.US Tractor Supply Company 20230817 0 221.76 223.04 218.39 219 1145100 219 down down correct
TSEM.US Tower Semiconductor Ltd 20230817 0 30.26 31.1 29.92 30.48 2955200 30.48 up up correct
TSHA.US Taysha Gene Therapies Inc 20230817 0 2 2.28 1.86 1.88 4283100 1.88 down down correct
TSIFX.US TSIFX 20230817 0 8.35 8.35 8.35 8.35 0 8.35
TSLA.US Tesla Inc 20230817 0 226.06 226.74 218.83 219.22 120718398 219.22 down up incorrect
TSP.US TuSimple Holdings Inc 20230817 0 1.57 1.6 1.47 1.56 1595000 1.56 down down correct
TSRI.US TSR Inc 20230817 0 7.57 7.58 7.26 7.58 600 7.58 up up correct
TSVT.US 2seventy bio Inc 20230817 0 5.93 6.03 5.55 5.62 1171600 5.62 down up incorrect
TTCF.US Tattooed Chef Inc 20230817 0 0.052 0.06 0.0501 0.0525 296723 0.0525 up up correct
TTD.US The Trade Desk Inc 20230817 0 72.74 72.95 70.48 71.19 4117900 71.19 down down correct
TTEC.US TTEC Holdings Inc 20230817 0 29.56 29.79 29.24 29.49 207700 29.49 down down correct
TTEK.US Tetra Tech Inc 20230817 0 162 162 155.84 157.31 1001207 157.052 down down correct
TTGT.US TechTarget Inc 20230817 0 29.42 30.3 29.42 30.04 259700 30.04 up up correct
TTMI.US TTM Technologies Inc 20230817 0 14.28 14.55 14.25 14.48 586700 14.48 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230817 0 0.52 0.53 0.49 0.5 27500 0.5 down up incorrect
TTOO.US T2 Biosystems Inc 20230817 0 0.445 0.524 0.44 0.453 132715200 0.453 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20230817 0 5.96 5.96 5.81 5.84 38600 5.84 down down correct
TTWO.US Take 20230817 0 140.53 140.97 138.06 138.08 1008600 138.08 down down correct
TURN.US 180 Degree Capital Corp 20230817 0 4.29 4.97 4.29 4.4 28800 4.4 up up correct
TUSK.US Mammoth Energy Services Inc 20230817 0 4.56 4.59 4.41 4.42 101800 4.42 down down correct
TVTX.US Travere Therapeutics Inc 20230817 0 14.67 14.83 13.94 14.12 1250345 14.12 down up incorrect
TW.US Tradeweb Markets Inc 20230817 0 83.11 83.35 81.4 82.75 925200 82.75 down up incorrect
TWIN.US Twin Disc Incorporated 20230817 0 13.01 13.6 12.87 13.5 15900 13.5 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20230817 0 4.97 5.015 4.823 4.83 1020800 4.83 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20230817 0 10.48 10.48 10.48 10.48 0 10.48
TWNK.US Hostess Brands Inc 20230817 0 22.97 23.07 22.48 22.61 1101200 22.61 down down correct
TWOU.US 2U Inc 20230817 0 3.21 3.21 3.02 3.06 1517200 3.06 down down correct
TWST.US Twist Bioscience Corporation 20230817 0 19.29 19.42 18.58 18.62 1602800 18.62 down down correct
TXG.US 10x Genomics Inc 20230817 0 47.61 47.76 46.18 46.21 777500 46.21 down down correct
TXMD.US TherapeuticsMD Inc 20230817 0 3.5 3.67 3.5 3.65 26000 3.65 up up correct
TXN.US Texas Instruments Incorporated 20230817 0 165.72 167.16 165.22 165.76 3987800 165.76 up up correct
TXRH.US Texas Roadhouse Inc 20230817 0 105.73 105.86 104.24 104.31 1028100 104.31 down down correct
TYRA.US Tyra Biosciences Inc 20230817 0 14.9 14.9 14.04 14.21 30300 14.21 down down correct
TZOO.US Travelzoo 20230817 0 6.49 6.79 6.44 6.54 137900 6.54 up down incorrect
UAL.US United Airlines Holdings Inc 20230817 0 50.63 50.71 49.5 49.53 5527100 49.53 down down correct
UBCP.US United Bancorp Inc 20230817 0 11.72 11.72 11.72 11.72 1200 11.72
UBFO.US United Security Bancshares 20230817 0 7.01 7.1 7.01 7.1 6200 7.1 up up correct
UBOH.US United Bancshares Inc 20230817 0 19 19 19 19 0 19
UBSI.US United Bankshares Inc 20230817 0 31.24 31.5 30.56 30.79 610000 30.79 down up incorrect
UBX.US Unity Biotechnology Inc 20230817 0 2.55 2.6 2.4 2.41 61800 2.41 down down correct
UCBI.US United Community Banks Inc 20230817 0 27.87 28.03 27.66 27.76 356100 27.76 down down correct
UCBIO.US United Community Banks Inc 20230817 0 20.95 21.05 20.87 21.02 10100 21.02 up up correct
UCL.US uCloudlink Group Inc 20230817 0 2.61 2.9425 2.5117 2.57 25389 2.57 down down correct
UCTT.US Ultra Clean Holdings Inc 20230817 0 32.72 32.88 32.21 32.29 135000 32.29 down down correct
UDMY.US Udemy Inc. Common Stock 20230817 0 10.16 10.46 10.12 10.27 482700 10.27 up up correct
UEIC.US Universal Electronics Inc 20230817 0 9.2 9.34 9.06 9.29 59000 9.29 up up correct
UFCS.US United Fire Group Inc 20230817 0 19.25 20.08 19.25 19.44 99300 19.44 up up correct
UFPI.US UFP Industries Inc 20230817 0 101.67 102.35 98.31 98.65 277400 98.65 down down correct
UFPT.US UFP Technologies Inc 20230817 0 161.98 161.99 155.95 156.77 80700 156.77 down down correct
UG.US United 20230817 0 7.65 7.65 7.57 7.57 800 7.57 down down correct
UGRO.US urban 20230817 0 1.1 1.18 1.0887 1.14 20356 1.14 up down incorrect
UHAL.US AMERCO 20230817 0 58.37 58.6 57.22 57.22 96200 57.22 down up incorrect
UK.US Ucommune International Ltd 20230817 0 0.2891 0.2891 0.271 0.2779 24544 0.2779 down down correct
UKOMW.US Ucommune International Ltd 20230817 0 0.0238 0.0238 0.0238 0.0238 2319 0.0238
ULBI.US Ultralife Corporation 20230817 0 8.17 8.34 7.94 8 24100 8 down up incorrect
ULCC.US Frontier Group Holdings Inc 20230817 0 7.04 7.1 6.96 6.99 1639000 6.99 down down correct
ULH.US Universal Logistics Holdings Inc 20230817 0 28.65 28.65 27.73 27.8 26500 27.8 down down correct
ULTA.US Ulta Beauty Inc 20230817 0 459.82 460.56 446.23 446.67 645000 446.67 down up incorrect
UMBF.US UMB Financial Corporation 20230817 0 65.45 65.81 64.81 65.54 238500 65.54 up down incorrect
UNAM.US Unico American Corporation 20230817 0 0.01 0.01 0.01 0.01 2001 0.01
UNB.US Union Bankshares Inc 20230817 0 22.6 22.6 21.7 21.7 3200 21.7 down down correct
UNCY.US Unicycive Therapeutics Inc. 20230817 0 0.79 0.82 0.77 0.803 49500 0.803 up down incorrect
UNIT.US Uniti Group Inc 20230817 0 5.26 5.375 5.18 5.18 1349800 5.18 down down correct
UNTY.US Unity Bancorp Inc 20230817 0 24.59 24.8 24.55 24.72 6900 24.72 up up correct
UONE.US Urban One Inc 20230817 0 5.38 5.38 5.22 5.22 17000 5.22 down down correct
UONEK.US Urban One Inc 20230817 0 5.49 5.49 5.23 5.23 9200 5.23 down down correct
UPC.US Universe Pharmaceuticals INC 20230817 0 1.5 1.64 1.45 1.53 61000 1.53 up up correct
UPLD.US Upland Software Inc 20230817 0 2.63 2.68 2.54 2.56 287850 2.56 down down correct
UPST.US Upstart Holdings Inc 20230817 0 32.41 32.708 30.52 31.78 8999900 31.78 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230817 0 8.21 8.21 8.21 8.21 200 8.21
UPWK.US Upwork Inc 20230817 0 14.09 14.38 13.75 13.78 2140500 13.78 down up incorrect
URBN.US Urban Outfitters Inc 20230817 0 35.82 36 35.03 35.04 830200 35.04 down down correct
URGN.US UroGen Pharma Ltd 20230817 0 21.48 21.48 17.8 18.43 1218700 18.43 down down correct
UROY.US Uranium Royalty Corp 20230817 0 2.03 2.07 2.02 2.04 699600 2.04 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20230817 0 13.9 13.93 13.61 13.78 36700 13.78 down down correct
USAU.US U.S. Gold Corp 20230817 0 3.89 3.9 3.74 3.77 44600 3.77 down up incorrect
USCB.US US Century Bank 20230817 0 11.05 11.35 10.84 11.07 13400 11.07 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20230817 0 10.5801 10.5801 10.5801 10.5801 0 10.5801
USEG.US U.S. Energy Corp 20230817 0 1.43 1.5 1.42 1.47 20200 1.47 up down incorrect
USIO.US Usio Inc 20230817 0 1.65 1.76 1.62 1.62 22000 1.62 down down correct
USLM.US United States Lime & Minerals Inc 20230817 0 210.05 210.05 200.09 200.09 19630 199.904 down down correct
USQIX.US USQ Core Real Estate Fund 20230817 0 26.44 26.44 26.44 26.44 0 26.44
USQSX.US USQ Core Real Estate Fund 20230817 0 26.5 26.5 26.5 26.5 0 26.5
UTHR.US United Therapeutics Corporation 20230817 0 230.81 234.75 227.41 228.12 1170400 228.12 down down correct
UTMD.US Utah Medical Products Inc 20230817 0 94.69 94.69 92.03 92.99 9500 92.99 down down correct
UTME.US United Time Technology Co. Ltd 20230817 0 0.498 0.529 0.498 0.519 127000 0.519 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20230817 0 0.227 0.233 0.212 0.22 125200 0.22 down down correct
UTSI.US UTStarcom Holdings Corp 20230817 0 3.87 3.87 3.82 3.87 800 3.87
UVSP.US Univest Financial Corporation 20230817 0 18.49 18.85 18.39 18.75 141400 18.75 up up correct
UXIN.US Uxin Limited 20230817 0 1.7 1.7 1.57 1.61 102900 1.61 down up incorrect
VABK.US Virginia National Bankshares Corporation 20230817 0 36.57 37.66 36.52 36.53 9500 36.53 down down correct
VACC.US Vaccitech plc 20230817 0 2.01 2.04 1.98 2 9400 2 down up incorrect
VALN.US Valneva SE 20230817 0 13.22 13.22 12.743 13.135 2200 13.135 down up incorrect
VALU.US Value Line Inc 20230817 0 50.26 52 50.26 51.1 1800 51.1 up up correct
VAQC.US Vector Acquisition Corporation II 20230817 0 10.23 10.23 10.23 10.23 0 10.23
VAXX.US Vaxxinity Inc. Class A Common Stock 20230817 0 2.17 2.183 1.98 2.025 145300 2.025 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230817 0 47.55 48.7 47.5 47.9 2200 47.9 up up correct
VBIV.US VBI Vaccines Inc 20230817 0 1.23 1.3 1.2 1.27 188000 1.27 up up correct
VBLT.US Vascular Biogenics Ltd 20230817 0 0.23 0.233 0.221 0.222 204200 0.222 down down correct
VBNK.US VersaBank Common Shares 20230817 0 8.07 8.07 7.98 7.98 1600 7.98 down down correct
VBTX.US Veritex Holdings Inc 20230817 0 19.71 19.89 19.51 19.75 190000 19.75 up up correct
VC.US Visteon Corporation 20230817 0 137.11 137.11 134.61 135.33 195400 135.33 down up incorrect
VCEL.US Vericel Corporation 20230817 0 32.21 32.24 31.85 32.2 360900 32.2 down up incorrect
VCMIX.US Versus Capital Multi 20230817 0 26.81 26.81 26.81 26.81 0 26.81
VCNX.US Vaccinex Inc 20230817 0 0.21 0.21 0.2 0.21 129600 0.21
VCRRX.US Versus Capital Real Assets Fund LLC 20230817 0 27.38 27.38 27.38 27.38 0 27.38
VCTR.US Victory Capital Holdings Inc 20230817 0 33.37 33.66 33.265 33.31 257800 33.31 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230817 0 10.41 10.705 10.41 10.606 6100 10.606 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230817 0 10.677 10.677 10.677 10.677 0 10.677
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230817 0 0.064 0.07 0.064 0.07 585 0.07 up down incorrect
VCYT.US Veracyte Inc 20230817 0 24.51 24.64 24.16 24.38 492300 24.38 down down correct
VECO.US Veeco Instruments Inc 20230817 0 28.75 28.91 28.03 28.07 464100 28.07 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230817 0 1.815 1.815 1.815 1.815 500 1.815
VEON.US VEON Ltd 20230817 0 16.59 16.59 16.41 16.41 15700 16.41 down down correct
VERA.US Vera Therapeutics Inc 20230817 0 17.28 17.8 17.015 17.11 368000 17.11 down down correct
VERB.US Verb Technology Company Inc 20230817 0 1.023 1.029 0.935 0.98 141700 0.98 down down correct
VERBW.US Verb Technology Company Inc 20230817 0 0.0119 0.0166 0.0081 0.0084 13255 0.0084 down down correct
VERI.US Veritone Inc 20230817 0 2.65 2.66 2.55 2.6 335800 2.6 down down correct
VERO.US Venus Concept Inc 20230817 0 1.98 1.98 1.906 1.98 1200 1.98
VERU.US Veru Inc 20230817 0 1.06 1.09 1.02 1.03 915600 1.03 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20230817 0 15.01 15.08 14.44 14.57 693100 14.57 down down correct
VERX.US Vertex Inc 20230817 0 20.45 20.6 20.15 20.24 256400 20.24 down up incorrect
VERY.US Vericity Inc 20230817 0 6.64 6.76 6.14 6.64 4100 6.64
VEV.US Vicinity Motor Corp. Common Stock 20230817 0 1.06 1.07 1.038 1.057 20800 1.057 down down correct
VFF.US Village Farms International Inc 20230817 0 0.825 0.92 0.821 0.91 900200 0.91 up down incorrect
VFLEX.US VFLEX 20230817 0 26.39 26.39 26.39 26.39 0 26.39
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230817 0 10.78 10.78 10.78 10.78 0 10.78
VIA.US Via Renewables Inc 20230817 0 8.83 9.14 8.49 8.91 33400 8.91 up up correct
VIASP.US Via Renewables Inc 20230817 0 18.46 18.65 18.45 18.65 5300 18.65 up up correct
VIAV.US Viavi Solutions Inc 20230817 0 9.95 10.18 9.86 10.14 2126600 10.14 up up correct
VICR.US Vicor Corporation 20230817 0 70.65 71.22 67.83 68.61 443700 68.61 down down correct
VIEW.US View Inc 20230817 0 11.19 11.5 10.22 10.5 57200 10.5 down up incorrect
VIEWW.US View Inc 20230817 0 0.0134 0.0134 0.0134 0.0134 336 0.0134
VIIAU.US 7GC & Co. Holdings Inc 20230817 0 10.53 10.53 10.53 10.53 400 10.53
VINC.US Vincerx Pharma Inc 20230817 0 0.843 0.866 0.83 0.865 32400 0.865 up up correct
VINO.US Gaucho Group Holdings Inc 20230817 0 0.46 0.461 0.435 0.461 22500 0.461 up up correct
VINP.US Vinci Partners Investments Ltd 20230817 0 9.93 9.93 9.39 9.41 51200 9.2166 down down correct
VIOT.US Viomi Technology Co. Ltd 20230817 0 0.95 0.95 0.89 0.93 33200 0.93 down down correct
VIR.US Vir Biotechnology Inc 20230817 0 12.86 13 12.71 12.71 824800 12.71 down down correct
VIRC.US Virco Mfg. Corporation 20230817 0 4.57 4.57 4.47 4.47 8100 4.47 down down correct
VIRI.US Virios Therapeutics Inc 20230817 0 1.01 1.272 0.983 1.2 1140100 1.2 up up correct
VIRT.US Virtu Financial Inc 20230817 0 18.91 19.425 18.91 19.25 1143400 19.25 up up correct
VIRX.US Viracta Therapeutics Inc 20230817 0 1.22 1.27 1.15 1.2 93800 1.2 down up incorrect
VISL.US Vislink Technologies Inc 20230817 0 4.8 4.86 4.61 4.61 18700 4.61 down up incorrect
VITL.US Vital Farms Inc 20230817 0 12.02 12.74 11.94 11.98 647200 11.98 down down correct
VIVE.US Viveve Medical Inc 20230817 0 0.004 0.004 0.004 0.004 1000 0.004
VJET.US voxeljet AG 20230817 0 1.51 1.52 1.48 1.52 11600 1.52 up up correct
VKTX.US Viking Therapeutics Inc 20230817 0 14.26 14.34 13.57 14.14 1333000 14.14 down down correct
VLCN.US Volcon Inc. Common stock 20230817 0 0.45 0.47 0.44 0.45 18800 0.45
VLGEA.US Village Super Market Inc 20230817 0 23.79 23.79 23.53 23.6 14000 23.6 down down correct
VLN.US WT 20230817 0 0.1525 0.1525 0.1525 0.1525 1607 0.1525
VLY.US Valley National Bancorp 20230817 0 9.22 9.27 9.02 9.07 3509500 9.07 down down correct
VLYPO.US Valley National Bancorp 20230817 0 23.37 23.6 23.19 23.32 8000 23.32 down up incorrect
VLYPP.US Valley National Bancorp 20230817 0 20.2 20.5 20.2 20.21 2200 20.21 up up correct
VMAR.US Vision Marine Technologies Inc 20230817 0 3.76 3.76 3.36 3.44 118900 3.44 down up incorrect
VMD.US Viemed Healthcare Inc 20230817 0 8.05 8.07 7.74 7.79 144100 7.79 down down correct
VMEO.US Vimeo Inc 20230817 0 3.96 4.01 3.93 3.98 697700 3.98 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20230817 0 5.79 5.87 5.75 5.84 414600 5.84 up up correct
VNET.US 21Vianet Group Inc 20230817 0 2.96 3.25 2.96 3.1 3214200 3.1 up down incorrect
VNO.US PO 20230817 0 12.19 12.19 11.99 12 26712 12 down down correct
VNOM.US Viper Energy Partners LP 20230817 0 28.16 28.538 27.97 27.99 282000 27.99 down up incorrect
VOD.US Vodafone Group Plc 20230817 0 9.11 9.16 9.07 9.14 4867300 9.14 up up correct
VOR.US Vor Biopharma Inc 20230817 0 2.92 2.98 2.845 2.92 61400 2.92
VOXX.US VOXX International Corporation 20230817 0 7.86 8.23 7.85 8.03 70700 8.03 up up correct
VQS.US Viq Solutions Inc 20230817 0 0.264 0.27 0.2503 0.2503 20600 0.2503 down down correct
VRA.US Vera Bradley Inc 20230817 0 6.74 6.78 6.58 6.67 113200 6.67 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20230817 0 3.04 3.212 2.93 2.96 25300 2.96 down down correct
VRAY.US ViewRay Inc 20230817 0 0.013 0.0158 0.013 0.0138 1474121 0.0138 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20230817 0 4.85 4.97 4.59 4.59 309400 4.59 down down correct
VRDN.US Viridian Therapeutics Inc 20230817 0 19.39 19.5 18.92 19.04 316880 19.04 down down correct
VREX.US Varex Imaging Corporation 20230817 0 19.77 20.41 19.53 19.92 410300 19.92 up up correct
VRM.US Vroom Inc 20230817 0 1.25 1.31 1.19 1.195 3270000 1.195 down down correct
VRME.US VerifyMe Inc 20230817 0 1.125 1.1399 1.1001 1.1399 15300 1.1399 up down incorrect
VRNA.US Verona Pharma plc 20230817 0 17.92 18.01 17.35 17.68 283500 17.68 down down correct
VRNS.US Varonis Systems Inc 20230817 0 30.32 30.32 29.5 29.69 704700 29.69 down down correct
VRNT.US Verint Systems Inc 20230817 0 34.32 34.32 32.19 32.39 748500 32.39 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230817 0 0.91 0.91 0.875 0.885 2900 0.885 down up incorrect
VRRM.US Verra Mobility Corporation 20230817 0 19.26 19.35 18.86 18.93 1310700 18.93 down down correct
VRSK.US Verisk Analytics Inc 20230817 0 235.59 236.19 230.66 230.68 1188100 230.68 down down correct
VRSN.US VeriSign Inc 20230817 0 204.7 205.45 201.07 201.11 435100 201.11 down down correct
VRTS.US Virtus Investment Partners Inc 20230817 0 197.6 204.76 196.12 200.61 65800 200.61 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230817 0 344.21 345.63 342.28 343.87 889900 343.87 down down correct
VS.US Versus Systems Inc 20230817 0 0.355 0.358 0.34 0.341 54000 0.341 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230817 0 11.275 11.275 11.275 11.275 0 11.275
VSAT.US Viasat Inc 20230817 0 29.91 30.22 28.86 28.89 1047900 28.89 down down correct
VSEC.US VSE Corporation 20230817 0 53.11 53.39 52.6 52.81 77000 52.81 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230817 0 5.89 5.89 5.89 5.89 0 5.89
VSLCX.US Invesco Senior Loan Fund Class C 20230817 0 5.91 5.91 5.91 5.91 0 5.91
VSLYX.US If Inv Snr Fnd Y 20230817 0 5.89 5.89 5.89 5.89 0 5.89
VSSYW.US Versus Systems Inc 20230817 0 0.014 0.014 0.014 0.014 2600 0.014
VSTA.US Vasta Platform Limited 20230817 0 3.4842 3.4842 3.43 3.48 7434 3.48 down down correct
VSTM.US Verastem Inc 20230817 0 9.6 9.87 9.44 9.79 146900 9.79 up up correct
VTGN.US VistaGen Therapeutics Inc 20230817 0 5.65 5.9 5.27 5.54 851100 5.54 down down correct
VTNR.US Vertex Energy Inc 20230817 0 4.39 4.55 4.39 4.48 1658000 4.48 up up correct
VTRS.US Viatris Inc 20230817 0 11.23 11.385 11.22 11.34 7991329 11.2181 up down incorrect
VTRU.US Vitru Limited 20230817 0 16.25 16.35 16.1 16.35 940 16.35 up down incorrect
VTSI.US VirTra Inc 20230817 0 7.12 7.2882 6.8702 6.91 53800 6.91 down down correct
VTVT.US vTv Therapeutics Inc 20230817 0 0.71 0.72 0.7 0.705 60600 0.705 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230817 0 29.94 30.18 29.503 29.8 574500 29.8 down down correct
VUZI.US Vuzix Corporation 20230817 0 4.16 4.16 3.96 4.1 697200 4.1 down down correct
VVOS.US Vivos Therapeutics Inc 20230817 0 0.323 0.335 0.305 0.319 422100 0.319 down down correct
VVPR.US VivoPower International PLC 20230817 0 0.521 0.546 0.482 0.499 48700 0.499 down down correct
VWE.US Vintage Wine Estates Inc 20230817 0 0.827 0.87 0.811 0.825 63100 0.825 down up incorrect
VXRT.US Vaxart Inc 20230817 0 0.709 0.719 0.68 0.6949 1026854 0.6949 down down correct
VYGR.US Voyager Therapeutics Inc 20230817 0 9.34 9.4 9.03 9.09 217100 9.09 down down correct
VYNE.US VYNE Therapeutics Inc 20230817 0 4.925 4.925 4.6 4.72 17700 4.72 down up incorrect
VYNT.US Vyant Bio Inc 20230817 0 0.17 0.1701 0.17 0.1701 71786 0.1701 up up correct
WABC.US Westamerica Bancorporation 20230817 0 46.05 46.28 45.66 45.93 58500 45.93 down down correct
WAFD.US Washington Federal Inc 20230817 0 28.41 28.7 28.29 28.39 232632 28.1284 down down correct
WAFDP.US Washington Federal Inc 20230817 0 14.72 14.83 14.45 14.66 15600 14.66 down down correct
WAFU.US Wah Fu Education Group Limited 20230817 0 2.1 2.24 2.07 2.08 5100 2.08 down down correct
WAL.US PA 20230817 0 14.8375 14.8375 14.7 14.7 15175 14.7 down up incorrect
WALD.US Waldencast Acquisition Corp 20230817 0 6.14 6.639 5.97 6 36800 6 down down correct
WALDW.US Waldencast Acquisition Corp 20230817 0 0.598 0.6 0.592 0.6 7400 0.6 up up correct
WASH.US Washington Trust Bancorp Inc 20230817 0 28.9 29.07 28.64 28.92 65800 28.92 up up correct
WATT.US Energous Corporation 20230817 0 2.27 2.39 1.93 2.09 275328 2.09 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230817 0 2.33 2.44 2.31 2.33 13200 2.33
WB.US Weibo Corporation 20230817 0 13.47 13.5 13.15 13.22 935900 13.22 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20230817 0 27.92 28.26 27.12 27.16 13469000 26.68 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20230817 0 30.79 30.79 30.05 30.08 364300 30.08 down down correct
WDAY.US Workday Inc 20230817 0 231.98 232.04 222.92 224.06 1667200 224.06 down down correct
WDC.US Western Digital Corporation 20230817 0 40.64 41.28 40.13 40.29 2253800 40.29 down down correct
WDFC.US WD 20230817 0 218.93 219.56 214.43 215.18 90300 215.18 down down correct
WE.US WT 20230817 0 0.0149 0.0149 0.0115 0.0115 6261 0.0115 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230817 0 9.29 9.29 9.29 9.29 0 9.29
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230817 0 10 10 10 10 0 10
WEN.US The Wendy's Company 20230817 0 21.23 21.37 20.75 20.78 2274800 20.78 down down correct
WERN.US Werner Enterprises Inc 20230817 0 43.22 43.39 42.71 42.94 385800 42.94 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20230817 0 9.89 9.89 9.89 9.89 0 9.89
WEYS.US Weyco Group Inc 20230817 0 26.14 27.34 26.14 26.74 9520 26.4794 up up correct
WFC.US PD 20230817 0 17.02 17.1 16.92 16.98 56184 16.98 down up incorrect
WFCF.US Where Food Comes From Inc 20230817 0 14.2 14.2 13.95 13.95 3000 13.95 down down correct
WFCPX.US Wells Fargo & Co Non 20230817 0 16.51 16.51 16.51 16.51 0 16.51
WFRD.US Weatherford International plc Ordinary Shares 20230817 0 85.84 85.84 83.69 83.94 454900 83.94 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230817 0 21.255 21.255 21.255 21.255 100 21.255
WHF.US WhiteHorse Finance Inc 20230817 0 12.77 12.84 12.5 12.69 117300 12.69 down down correct
WHLM.US Wilhelmina International Inc 20230817 0 3.5 3.5 3.5 3.5 45 3.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20230817 0 4.7 4.7 3.82 4.02 76130 4.02 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230817 0 11.105 11.5 11.099 11.5 23000 11.5 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230817 0 50 50.0001 50 50.0001 734 50.0001 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230817 0 1.87 1.87 1.87 1.87 300 1.87
WILC.US G. Willi 20230817 0 12 12.29 12 12 1100 12
WIMI.US WiMi Hologram Cloud Inc 20230817 0 0.845 0.86 0.83 0.85 144700 0.85 up down incorrect
WINA.US Winmark Corporation 20230817 0 371.35 371.35 358.3 358.31 9700 358.31 down up incorrect
WING.US Wingstop Inc 20230817 0 166.68 169.47 164.05 164.58 752100 164.58 down up incorrect
WINT.US Windtree Therapeutics Inc 20230817 0 1.61 1.61 1.1 1.16 659500 1.16 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20230817 0 10.85 10.85 10.85 10.85 0 10.85
WINVR.US WinVest Acquisition Corp. Right 20230817 0 0.0702 0.0802 0.07 0.07 7511 0.07 down down correct
WINVU.US WinVest Acquisition Corp Unit 20230817 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20230817 0 161.47 162.95 158.01 158.19 136900 158.19 down down correct
WISA.US Summit Wireless Technologies Inc 20230817 0 0.98 1.08 0.96 1.06 314800 1.06 up up correct
WISH.US ContextLogic Inc 20230817 0 5.42 5.695 5.37 5.57 797300 5.57 up up correct
WIX.US Wix.com Ltd 20230817 0 88.82 89 87.15 87.16 647100 87.16 down down correct
WKEY.US WISeKey International Holding AG 20230817 0 3.48 3.739 3.421 3.57 6200 3.57 up down incorrect
WKHS.US Workhorse Group Inc 20230817 0 0.82 0.83 0.765 0.78 10327900 0.78 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20230817 0 8.88 8.92 8.656 8.88 123000 8.88
WKSP.US Worksport Ltd. Common Stock 20230817 0 2.86 2.9 2.635 2.67 190900 2.67 down down correct
WKSPW.US Worksport Ltd. Warrant 20230817 0 0.5 0.5 0.35 0.45 31942 0.45 down down correct
WLDN.US Willdan Group Inc 20230817 0 22.6 22.84 22.17 22.39 20100 22.39 down down correct
WLFC.US Willis Lease Finance Corporation 20230817 0 44.53 44.76 44 44 8500 44 down down correct
WMG.US Warner Music Group Corp 20230817 0 33.58 33.58 32.76 32.83 1002903 32.6576 down down correct
WMPN.US William Penn Bancorporation 20230817 0 12 12.04 11.95 11.97 19700 11.97 down down correct
WNEB.US Western New England Bancorp Inc 20230817 0 6.3 6.38 6.25 6.3 15800 6.3
WNW.US Wunong Net Technology Company Limited 20230817 0 0.163 0.1699 0.16 0.1612 115034 0.1612 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230817 0 6.94 6.97 6.68 6.7 3087500 6.7 down up incorrect
WORX.US SCWorx Corp 20230817 0 0.254 0.263 0.23 0.263 272500 0.263 up up correct
WPRT.US Westport Fuel Systems Inc 20230817 0 7.71 7.91 7.61 7.64 22900 7.64 down down correct
WRAP.US Wrap Technologies Inc 20230817 0 1.65 1.65 1.6 1.63 30200 1.63 down up incorrect
WRLD.US World Acceptance Corporation 20230817 0 134.11 139.18 131.09 133.05 31500 133.05 down down correct
WSBC.US WesBanco Inc 20230817 0 26.38 26.66 26.15 26.34 141632 26.34 down down correct
WSBCP.US WesBanco Inc 20230817 0 23.204 23.204 22.617 22.847 4400 22.847 down up incorrect
WSBF.US Waterstone Financial Inc 20230817 0 12.47 12.85 12.45 12.71 71000 12.71 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20230817 0 41.38 41.63 40.6 40.92 1232300 40.92 down down correct
WSFS.US WSFS Financial Corporation 20230817 0 41.71 41.95 41.09 41.38 225400 41.38 down down correct
WTBA.US West Bancorporation Inc 20230817 0 18.47 18.62 18.47 18.48 11200 18.48 up up correct
WTER.US The Alkaline Water Company Inc 20230817 0 1.32 1.32 1.11 1.14 231900 1.14 down down correct
WTFC.US Wintrust Financial Corporation 20230817 0 79.27 79.37 77.45 77.95 197900 77.95 down down correct
WTFCM.US Wintrust Financial Corporation 20230817 0 22.04 22.059 21.75 21.75 4800 21.75 down down correct
WTFCP.US Wintrust Financial Corporation 20230817 0 23.39 23.52 23.32 23.45 10500 23.45 up up correct
WTW.US Weight Watchers International Inc 20230817 0 198.06 199.22 195.51 196.4 563300 196.4 down down correct
WVE.US Wave Life Sciences Ltd 20230817 0 4.3 4.42 4.27 4.37 172000 4.37 up up correct
WVFC.US WVS Financial Corp 20230817 0 12.22 12.22 12.21 12.21 400 12.21 down up incorrect
WVVI.US Willamette Valley Vineyards Inc 20230817 0 5.91 5.97 5.84 5.9 5500 5.9 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20230817 0 4.52 4.64 4.52 4.64 500 4.64 up up correct
WW.US WW International Inc 20230817 0 9.62 10.08 9.21 10 3242900 10 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230817 0 10.58 10.58 10.58 10.58 0 10.58
WWD.US Woodward Inc 20230817 0 125.74 126.2 124.21 124.26 236100 124.26 down down correct
WYNN.US Wynn Resorts Limited 20230817 0 95.05 95.99 94.26 94.79 1810500 94.54 down down correct
XAIR.US Beyond Air Inc 20230817 0 2.97 3.02 2.63 2.655 948600 2.655 down down correct
XBIO.US Xenetic Biosciences Inc 20230817 0 3.98 3.98 3.815 3.82 1800 3.82 down down correct
XBIOW.US Xenetic Biosciences Inc 20230817 0 1.02 2.86 1.02 2.86 300 2.86 up up correct
XBIT.US XBiotech Inc 20230817 0 5 5.18 5 5.11 19100 5.11 up up correct
XCAPX.US ACAP Strategic Fund 20230817 0 16.74 16.74 16.74 16.74 0 16.74
XCUR.US Exicure Inc 20230817 0 0.839 0.845 0.82 0.82 14400 0.82 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230817 0 12.51 12.51 12.51 12.51 0 12.51
XEL.US Xcel Energy Inc 20230817 0 58.47 58.89 58.05 58.17 4337459 58.17 down down correct
XELA.US Exela Technologies Inc 20230817 0 4.44 4.5 4.33 4.45 175230 4.45 up up correct
XELB.US Xcel Brands Inc 20230817 0 1.908 1.908 1.8072 1.81 22200 1.81 down down correct
XENE.US Xenon Pharmaceuticals Inc 20230817 0 36.57 36.94 34.94 35.07 606700 35.07 down down correct
XERS.US Xeris Pharmaceuticals Inc 20230817 0 2.2 2.2 2.11 2.12 837500 2.12 down up incorrect
XFINU.US ExcelFin Acquisition Corp Unit 20230817 0 10.49 10.49 10.49 10.49 100 10.49
XFOR.US X4 Pharmaceuticals Inc 20230817 0 1.15 1.28 1.13 1.19 3076200 1.19 up down incorrect
XGN.US Exagen Inc 20230817 0 2.52 2.66 2.485 2.534 2600 2.534 up up correct
XILSX.US Pioneer ILS Interval Fund 20230817 0 8.92 8.92 8.92 8.92 0 8.92
XLO.US Xilio Therapeutics Inc. Common Stock 20230817 0 2.69 2.69 2.69 2.69 300 2.69
XMTR.US Xometry Inc. Class A Common Stock 20230817 0 17.01 17.318 16.53 16.85 339900 16.85 down up incorrect
XNCR.US Xencor Inc 20230817 0 22.62 22.83 22.41 22.42 248200 22.42 down down correct
XNET.US Xunlei Limited 20230817 0 1.73 1.765 1.65 1.65 157500 1.65 down down correct
XOMA.US XOMA Corporation 20230817 0 15.18 15.6411 14.9 15.3 27931 15.3 up up correct
XOMAO.US XOMA Corporation 20230817 0 24.11 24.11 24 24 700 24 down down correct
XOMAP.US XOMA Corporation 20230817 0 24.2 24.2 24.2 24.2 200 24.2
XONE.US The ExOne Company 20230817 0 49.73 49.73 49.71 49.725 6800 49.725 down down correct
XOS.US Xos Inc 20230817 0 0.295 0.311 0.272 0.275 398900 0.275 down down correct
XOSWW.US Xos Equity Warrants 20230817 0 0.0773 0.079 0.0601 0.069 9737 0.069 down down correct
XP.US XP Inc 20230817 0 25.01 25.01 23.575 23.63 4926200 23.63 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230817 0 10.46 10.8 10.46 10.5 24382 10.5 up up correct
XPAXU.US XPAC Acquisition Corp. Unit 20230817 0 9.9 9.9 9.9 9.9 0 9.9
XPEL.US XPEL Inc 20230817 0 83.84 83.89 82.06 82.95 113800 82.95 down down correct
XPER.US Xperi Holding Corporation 20230817 0 12.07 12.27 11.71 11.92 187400 11.92 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230817 0 5.89 5.89 5.89 5.89 0 5.89
XRAY.US DENTSPLY SIRONA Inc 20230817 0 37.35 37.69 37.05 37.19 1196900 37.19 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230817 0 0.59 0.59 0.567 0.588 112300 0.588 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230817 0 14.89 15.17 14.84 15.13 1135200 15.13 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230817 0 9.63 9.63 9.63 9.63 0 9.63
XSICX.US Voya Senior Income Fund Class 20230817 0 9.6 9.6 9.6 9.6 0 9.6
XSIIX.US ING Senior Incm Fd 20230817 0 9.58 9.58 9.58 9.58 0 9.58
XSIWX.US ING Senior Incm Fd 20230817 0 9.63 9.63 9.63 9.63 0 9.63
XSLCX.US Invesco Senior Loan Fund Class 20230817 0 5.89 5.89 5.89 5.89 0 5.89
XTLB.US XTL Biopharmaceuticals Ltd 20230817 0 0.81 0.97 0.81 0.97 1300 0.97 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230817 0 2.02 2.09 1.88 1.99 675000 1.99 down down correct
YELL.US Yellow Corporation 20230817 0 1.1 1.1 1.1 1.1 3813437 1.1
YGMZ.US MingZhu Logistics Holdings Limited 20230817 0 0.619 0.627 0.59 0.6 21500 0.6 down up incorrect
YI.US 111 Inc 20230817 0 2.97 3.12 2.92 2.94 55400 2.94 down down correct
YJ.US Yunji Inc 20230817 0 0.986 0.986 0.9 0.915 12200 0.915 down down correct
YMAB.US Y 20230817 0 5.54 5.54 5.18 5.41 266000 5.41 down up incorrect
YNDX.US Yandex N.V 20230817 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230817 0 41.77 41.92 41.27 41.3 39600 41.3 down down correct
YQ.US 17 Education & Technology Group Inc 20230817 0 0.89 0.91 0.88 0.91 7100 0.91 up up correct
YTEN.US Yield10 Bioscience Inc 20230817 0 0.45 0.45 0.42 0.42 216500 0.42 down down correct
YTRA.US Yatra Online Inc 20230817 0 2.33 2.438 2.3 2.4 93500 2.4 up down incorrect
YVR.US Liquid Media Group Ltd 20230817 0 0.6082 0.6082 0.545 0.5502 59345 0.5502 down down correct
YY.US JOYY Inc 20230817 0 32.89 33.5 32.35 32.78 215300 32.78 down down correct
Z.US Zillow Group Inc 20230817 0 51.61 52.37 50.68 50.68 4340600 50.68 down up incorrect
ZBRA.US Zebra Technologies Corporation 20230817 0 267.67 269.61 263.14 266.03 343200 266.03 down down correct
ZCMD.US Zhongchao Inc 20230817 0 1.15 1.17 1.13 1.15 3700 1.15
ZD.US Ziff Davis Inc. 20230817 0 66.46 67.17 66.22 66.7 314900 66.7 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20230817 0 0.893 1.08 0.81 0.906 162100 0.906 up up correct
ZEUS.US Olympic Steel Inc 20230817 0 50.16 51.67 49.9 50.67 90100 50.67 up up correct
ZG.US Zillow Group Inc 20230817 0 50.2 51 49.34 49.37 604700 49.37 down down correct
ZI.US ZoomInfo Technologies Inc 20230817 0 17.93 18.08 17.69 17.7 4953200 17.7 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230817 0 10.47 10.47 10.47 10.47 0 10.47
ZION.US Zions Bancorporation National Association 20230817 0 35.23 35.3 34.4 34.96 1951200 34.96 down down correct
ZIONL.US ZIONL 20230817 0 25.02 25.1 25.02 25.05 5400 25.05 up up correct
ZIONO.US Zions Bancorporation National Association 20230817 0 25.49 25.57 25.4 25.42 4800 25.42 down down correct
ZIONP.US Zions Bancorporation National Association 20230817 0 19.73 19.89 19.6 19.89 2272 19.89 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230817 0 1.78 1.81 1.68 1.81 3800 1.81 up down incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20230817 0 0.57 0.57 0.513 0.567 1500 0.567 down down correct
ZKIN.US ZK International Group Co. Ltd 20230817 0 0.52 0.539 0.482 0.506 22100 0.506 down up incorrect
ZLAB.US Zai Lab Limited 20230817 0 24.38 24.38 23.22 23.39 605700 23.39 down down correct
ZM.US Zoom Video Communications Inc 20230817 0 65.24 66.34 65.18 65.36 2315600 65.36 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20230817 0 26.2 26.2 25.33 25.48 380300 25.48 down down correct
ZS.US Zscaler Inc 20230817 0 140 140.33 134.769 135.65 1594800 135.65 down down correct
ZUMZ.US Zumiez Inc 20230817 0 18.09 18.64 18.07 18.61 233200 18.61 up up correct
ZVZZT.US NASDAQ TEST STOCK 20230817 0 28.87 153.59 28.87 153.59 223320 153.59 up up correct
ZWZZT.US NASDAQ TEST STOCK 20230817 0 67.54 67.54 67.54 67.54 100 67.54
ZYNE.US Zynerba Pharmaceuticals Inc 20230817 0 1.29 1.295 1.27 1.28 1093568 1.28 down up incorrect
ZYXI.US Zynex Inc 20230817 0 7.53 7.67 7.45 7.64 245000 7.64 up up correct

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