CollectAI

close-nasdaq_stocks

2023/08/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230825 0 6.29 6.29 6.29 6.29 0 6.29
AACG.US ATA Creativity Global 20230825 0 1.23 1.23 1.23 1.23 1100 1.23
AACI.US Armada Acquisition Corp. I Common Stock 20230825 0 10.61 10.61 10.61 10.61 200 10.61
AACIU.US Armada Acquisition Corp. I Unit 20230825 0 10.65 10.65 10.65 10.65 0 10.65
AACIW.US Armada Acquisition Corp. I Warrant 20230825 0 0.0781 0.0781 0.0781 0.0781 100 0.0781
AADI.US Aadi Bioscience Inc 20230825 0 6.64 7.24 6.64 7.13 178700 7.13 up up correct
AAIDX.US AAIDX 20230825 0 19.66 19.66 19.66 19.66 0 19.66
AAL.US American Airlines Group Inc 20230825 0 14.65 14.71 14.42 14.58 15550500 14.58 down down correct
AAME.US Atlantic American Corporation 20230825 0 1.96 2.04 1.92 2 1900 2 up up correct
AAOI.US Applied Optoelectronics Inc 20230825 0 13.8 14.09 12.79 12.99 2315800 12.99 down down correct
AAON.US AAON Inc 20230825 0 60.25 61.09 59.56 60.7 170600 60.7 up up correct
AAPL.US Apple Inc 20230825 0 177.38 179.15 175.82 178.61 51418700 178.61 up down incorrect
AATC.US Image Sensing Systems Inc 20230825 0 6 6.08 5.91 6.06 9600 6.06 up up correct
ABCB.US Ameris Bancorp 20230825 0 39.83 40.11 38.74 39.44 231500 39.44 down down correct
ABCL.US AbCellera Biologics Inc 20230825 0 5.51 5.59 5.395 5.51 1317031 5.51
ABCM.US Abcam plc 20230825 0 22.5 24.52 22.22 23.36 7630100 23.36 up up correct
ABEO.US Abeona Therapeutics Inc 20230825 0 3.93 4.04 3.88 3.93 51700 3.93
ABIO.US ARCA biopharma Inc 20230825 0 2.06 2.06 2.01 2.05 16300 2.05 down down correct
ABNB.US Airbnb Inc 20230825 0 125.04 126.6 124.19 125.79 2414400 125.79 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230825 0 6.07 6.31 5.9 6.3 260600 6.3 up up correct
ABR.US PF 20230825 0 20.2076 20.3 20.1 20.27 15525 20.27 up up correct
ABSI.US Absci Corporation Common Stock 20230825 0 1.56 1.68 1.53 1.68 301800 1.68 up up correct
ABUS.US Arbutus Biopharma Corporation 20230825 0 2.04 2.05 2.01 2.03 304600 2.03 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230825 0 1.66 1.77 1.66 1.71 20600 1.71 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20230825 0 28.52 28.83 28.17 28.6 818100 28.6 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20230825 0 10.35 10.35 10.35 10.35 0 10.35
ACAHU.US Atlantic Coastal Acquisition Corp 20230825 0 10.4 10.4 10.4 10.4 0 10.4
ACB.US Aurora Cannabis Inc 20230825 0 0.4578 0.4588 0.434 0.4429 3822822 0.4429 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230825 0 11.25 11.25 11.25 11.25 100 11.25
ACCD.US Accolade Inc 20230825 0 12.97 13.19 12.76 12.95 283948 12.95 down up incorrect
ACER.US Acer Therapeutics Inc 20230825 0 0.6 0.634 0.5515 0.5651 200142 0.5651 down up incorrect
ACET.US Adicet Bio Inc 20230825 0 1.76 1.76 1.66 1.67 659600 1.67 down up incorrect
ACGL.US Arch Capital Group Ltd 20230825 0 75.47 75.61 74.49 74.62 1262400 74.62 down down correct
ACGLN.US Arch Capital Group Ltd 20230825 0 18.3 18.43 18.04 18.32 28400 18.32 up up correct
ACGLO.US Arch Capital Group Ltd 20230825 0 21.31 21.47 21.12 21.29 7300 21.29 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20230825 0 74.92 76.61 74.29 75.84 405500 75.84 up down incorrect
ACHL.US Achilles Therapeutics plc 20230825 0 0.9035 0.93 0.9 0.9 9886 0.9 down down correct
ACHV.US Achieve Life Sciences Inc 20230825 0 4.74 4.75 4.56 4.64 59400 4.64 down down correct
ACIU.US AC Immune SA 20230825 0 3.11 3.16 3.06 3.06 39800 3.06 down down correct
ACIW.US ACI Worldwide Inc 20230825 0 23.37 23.42 22.9354 23.26 398964 23.26 down down correct
ACLS.US Axcelis Technologies Inc 20230825 0 170.81 172.32 163.02 168.55 493200 168.55 down down correct
ACMR.US ACM Research Inc 20230825 0 15.36 15.68 14.82 15.52 808400 15.52 up up correct
ACNB.US ACNB Corporation 20230825 0 33.73 33.8 33.52 33.7 5082 33.4087 down down correct
ACOR.US Acorda Therapeutics Inc 20230825 0 13.53 15.6 13.53 14.77 5600 14.77 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20230825 0 7.01 7.17 6.78 6.9 650500 6.9 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20230825 0 1.11 1.15 1.05 1.09 153500 1.09 down down correct
ACST.US Acasti Pharma Inc 20230825 0 2.04 2.28 2 2.02 11200 2.02 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20230825 0 28.9 29 28.49 28.91 153900 28.7497 up down incorrect
ACTG.US Acacia Research Corporation 20230825 0 3.79 3.86 3.73 3.84 110000 3.84 up down incorrect
ACVA.US ACV Auctions Inc 20230825 0 15.48 15.79 15.34 15.58 996600 15.58 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230825 0 2.01 2.05 1.87 1.87 21600 1.87 down down correct
ADAG.US Adagene Inc 20230825 0 1.23 1.23 1.205 1.205 1100 1.205 down down correct
ADAP.US Adaptimmune Therapeutics plc 20230825 0 0.795 0.834 0.775 0.78 705800 0.78 down down correct
ADBE.US Adobe Inc 20230825 0 514.92 528.43 514.47 525.06 2308000 525.06 up up correct
ADC.US PA 20230825 0 17 17 16.77 16.85 5093 16.85 down down correct
ADER.US 26 Capital Acquisition Corp 20230825 0 11.25 11.27 11.25 11.25 9600 11.25
ADERU.US 26 Capital Acquisition Corp 20230825 0 10.8 10.8 10.8 10.8 0 10.8
ADERW.US 26 Capital Acquisition Corp 20230825 0 0.1457 0.1457 0.1115 0.1115 2683 0.1115 down down correct
ADES.US Advanced Emissions Solutions Inc 20230825 0 1.79 1.91 1.77 1.88 37300 1.88 up up correct
ADI.US Analog Devices Inc 20230825 0 173.38 179 173.38 178.16 4538700 177.3171 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230825 0 3.42 3.51 3.16 3.43 51400 3.43 up up correct
ADMA.US ADMA Biologics Inc 20230825 0 3.95 4.005 3.905 3.95 1495400 3.95
ADMP.US Adamis Pharmaceuticals Corporation 20230825 0 0.78 0.85 0.77 0.83 267200 0.83 up up correct
ADN.US Advent Technologies Holdings Inc 20230825 0 0.563 0.589 0.553 0.56 210000 0.56 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230825 0 0.07 0.08 0.07 0.08 7341 0.08 up up correct
ADOC.US Edoc Acquisition Corp 20230825 0 11.26 11.26 11.26 11.26 5 11.26
ADOCR.US Edoc Acquisition Corp 20230825 0 0.141 0.1511 0.141 0.1511 6867 0.1511 up up correct
ADOCW.US Edoc Acquisition Corp 20230825 0 0.0171 0.0261 0.015 0.017 57565 0.017 down down correct
ADP.US Automatic Data Processing Inc 20230825 0 251.37 254.15 250.63 253.05 1039200 253.05 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20230825 0 6.09 6.26 6.04 6.16 1136700 6.16 up down incorrect
ADSK.US Autodesk Inc 20230825 0 209.85 216.8 209.49 215.92 1933700 215.92 up up correct
ADTN.US ADTRAN Inc 20230825 0 8.14 8.24 8.04 8.06 479800 8.06 down down correct
ADTX.US Aditxt Inc 20230825 0 9.4 10.13 9.0796 9.11 157070 9.11 down up incorrect
ADUS.US Addus HomeCare Corporation 20230825 0 89.47 89.49 87.99 89.37 71500 89.37 down down correct
ADV.US Advantage Solutions Inc 20230825 0 2.65 2.7 2.59 2.67 198600 2.67 up up correct
ADVM.US Adverum Biotechnologies Inc 20230825 0 1.61 1.62 1.52 1.6 281700 1.6 down down correct
ADXN.US Addex Therapeutics Ltd 20230825 0 0.5 0.535 0.476 0.492 95500 0.492 down down correct
ADXS.US Advaxis Inc 20230825 0 1.05 1.05 1 1 3738 1 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230825 0 10.5 10.5 10.5 10.5 0 10.5
AEHL.US Antelope Enterprise Holdings Limited 20230825 0 0.55 0.71 0.47 0.5 1678300 0.5 down down correct
AEHR.US Aehr Test Systems 20230825 0 40.83 41.97 38.86 41.5 646300 41.5 up up correct
AEI.US Alset EHome International Inc 20230825 0 1.38 1.386 1.3 1.31 16800 1.31 down down correct
AEIS.US Advanced Energy Industries Inc 20230825 0 112.76 113.65 110.55 112.52 106700 112.52 down down correct
AEL.US PB 20230825 0 23.09 23.09 22.56 22.7565 11723 22.7565 down down correct
AEMD.US Aethlon Medical Inc 20230825 0 0.32 0.32 0.3 0.3 82200 0.3 down down correct
AEP.US American Electric Power Company Inc 20230825 0 79 79.81 78.85 79.33 1875700 79.33 up up correct
AEY.US ADDvantage Technologies Group Inc 20230825 0 0.41 0.41 0.35 0.38 51100 0.38 down up incorrect
AEYE.US AudioEye Inc 20230825 0 4.87 5 4.47 4.73 14500 4.73 down down correct
AEZS.US Aeterna Zentaris Inc 20230825 0 2.77 2.77 2.71 2.74 2200 2.74 down down correct
AFBI.US Affinity Bancshares Inc 20230825 0 14.7 14.7 14.22 14.48 4238 14.48 down down correct
AFCG.US AFC Gamma Inc 20230825 0 12.95 13.08 12.82 12.96 66000 12.96 up up correct
AFIB.US Acutus Medical Inc 20230825 0 0.5 0.517 0.48 0.508 139300 0.508 up down incorrect
AFMD.US Affimed N.V 20230825 0 0.584 0.584 0.522 0.547 166300 0.547 down down correct
AFRM.US Affirm Holdings Inc 20230825 0 15.09 18.32 15 17.79 85658600 17.79 up up correct
AFYA.US Afya Limited 20230825 0 14.68 14.7 14.27 14.54 159300 14.54 down down correct
AGBA.US AGBA Acquisition Limited 20230825 0 0.668 0.686 0.59 0.62 355000 0.62 down down correct
AGEN.US Agenus Inc 20230825 0 1.33 1.35 1.24 1.31 4130600 1.31 down down correct
AGFY.US Agrify Corporation 20230825 0 2.25 2.5 2.24 2.41 36100 2.41 up up correct
AGIL.US AgileThought Inc 20230825 0 0.297 0.297 0.223 0.26 813800 0.26 down down correct
AGILW.US AgileThought Inc 20230825 0 0.0142 0.03 0.0142 0.03 686 0.03 up up correct
AGIO.US Agios Pharmaceuticals Inc 20230825 0 26.62 27.29 26.42 26.97 206700 26.97 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20230825 0 0.538 0.558 0.511 0.523 95600 0.523 down up incorrect
AGMH.US AGM Group Holdings Inc 20230825 0 1.67 1.67 1.67 1.67 400 1.67
AGNC.US AGNC Investment Corp 20230825 0 9.75 9.805 9.635 9.76 7348713 9.6443 up up correct
AGNCM.US AGNC Investment Corp 20230825 0 23.08 23.35 23.04 23.325 10100 23.325 up up correct
AGNCN.US AGNC Investment Corp 20230825 0 25.49 25.57 25.25 25.33 51800 25.33 down down correct
AGNCO.US AGNC Investment Corp 20230825 0 23.15 23.27 23.03 23.27 12500 23.27 up up correct
AGNCP.US AGNC Investment Corp. 20230825 0 21.34 21.399 21.3 21.39 13900 21.39 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230825 0 0.112 0.115 0.105 0.109 930900 0.109 down down correct
AGRX.US Agile Therapeutics Inc 20230825 0 2.09 2.1 2.05 2.06 4500 2.06 down up incorrect
AGYS.US Agilysys Inc 20230825 0 67.56 68.87 66.51 68.8 246900 68.8 up up correct
AHCO.US AdaptHealth Corp 20230825 0 11.65 11.84 11.54 11.61 680500 11.61 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20230825 0 0.69 0.69 0.665 0.665 700 0.665 down down correct
AIHS.US Senmiao Technology Limited 20230825 0 0.509 0.517 0.45 0.499 5300 0.499 down down correct
AIP.US Arteris Inc. Common Stock 20230825 0 6.56 6.56 6.15 6.3 68800 6.3 down down correct
AIRG.US Airgain Inc 20230825 0 4.15 4.28 4.145 4.25 39000 4.25 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20230825 0 7.8 8 7.795 7.93 53900 7.93 up up correct
AIRT.US Air T Inc 20230825 0 20.14 20.71 19.7 20.71 2900 20.71 up down incorrect
AIRTP.US Air T Inc 20230825 0 21.91 22 21.88 21.88 1700 21.88 down down correct
AKAM.US Akamai Technologies Inc 20230825 0 102.3 103.23 101.8 102.82 1406700 102.82 up up correct
AKBA.US Akebia Therapeutics Inc 20230825 0 1.23 1.32 1.12 1.15 2616400 1.15 down down correct
AKRO.US Akero Therapeutics Inc 20230825 0 46.87 49.53 45.87 47.97 644700 47.97 up up correct
AKTS.US Akoustis Technologies Inc 20230825 0 1.83 1.865 1.725 1.77 727900 1.77 down down correct
AKTX.US Akari Therapeutics Plc 20230825 0 3.43 3.74 3.3101 3.55 10165 3.55 up down incorrect
AKU.US Akumin Inc 20230825 0 0.177 0.177 0.15 0.166 623400 0.166 down down correct
AKYA.US Akoya Biosciences Inc 20230825 0 5.3 5.4 5.15 5.21 122300 5.21 down down correct
ALCO.US Alico Inc 20230825 0 24.01 24.54 23.67 23.89 26900 23.89 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230825 0 7.4 7.603 7.31 7.59 442700 7.59 up down incorrect
ALEC.US Alector Inc 20230825 0 5.93 6.03 5.635 5.9 520800 5.9 down down correct
ALGM.US Allegro MicroSystems Inc 20230825 0 37.77 37.83 36.52 37.54 1102000 37.54 down down correct
ALGN.US Align Technology Inc 20230825 0 351 357.02 348.44 356.35 421900 356.35 up up correct
ALGS.US Aligos Therapeutics Inc 20230825 0 0.87 0.878 0.86 0.86 28200 0.86 down down correct
ALGT.US Allegiant Travel Company 20230825 0 89.88 90 87.53 88.16 229100 88.16 down up incorrect
ALHC.US Alignment Healthcare Inc 20230825 0 5.79 5.98 5.74 5.89 575800 5.89 up up correct
ALIM.US Alimera Sciences Inc 20230825 0 3.52 3.56 3.3 3.35 31600 3.35 down down correct
ALKS.US Alkermes plc 20230825 0 27.63 27.69 25.68 27.17 5344400 27.17 down down correct
ALKT.US Alkami Technology Inc 20230825 0 17.3 17.47 16.68 17.04 180900 17.04 down down correct
ALLK.US Allakos Inc 20230825 0 2.97 3.04 2.86 2.92 849800 2.92 down up incorrect
ALLO.US Allogene Therapeutics Inc 20230825 0 3.83 3.95 3.79 3.87 1092100 3.87 up up correct
ALLT.US Allot Ltd 20230825 0 2.2 2.24 2.09 2.16 23300 2.16 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20230825 0 186.55 190.5 186.39 189.26 192900 189.26 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230825 0 10.68 10.68 10.68 10.68 0 10.68
ALOT.US AstroNova Inc 20230825 0 14.45 15 14.44 14.98 11400 14.98 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20230825 0 12.97 13.22 12.74 13.15 142600 13.15 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230825 0 1.11 1.2 1.11 1.12 66500 1.12 up up correct
ALRM.US Alarm.com Holdings Inc 20230825 0 57 58.18 56.965 57.99 167000 57.99 up up correct
ALRN.US Aileron Therapeutics Inc 20230825 0 1.6 1.61 1.54 1.6 16900 1.6
ALRS.US Alerus Financial Corporation 20230825 0 18.49 18.93 18.49 18.65 16200 18.65 up up correct
ALT.US Altimmune Inc 20230825 0 2.46 2.48 2.39 2.4 697700 2.4 down up incorrect
ALTO.US Alto Ingredients Inc 20230825 0 3.54 3.63 3.49 3.55 612300 3.55 up up correct
ALTR.US Altair Engineering Inc 20230825 0 63.13 64.28 62.81 64.18 269800 64.18 up up correct
ALTU.US Altitude Acquisition Corp 20230825 0 10.119 10.13 10.119 10.13 2300 10.13 up up correct
ALTUU.US Altitude Acquisition Corp 20230825 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20230825 0 0.045 0.046 0.043 0.043 2600 0.043 down down correct
ALVR.US AlloVir Inc 20230825 0 3.07 3.12 2.945 3 476100 3 down down correct
ALXO.US ALX Oncology Holdings Inc 20230825 0 4.49 4.63 4.2 4.22 118400 4.22 down down correct
ALYA.US Alithya Group Inc 20230825 0 1.75 1.76 1.69 1.72 5000 1.72 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230825 0 0.286 0.29 0.255 0.27 115700 0.27 down down correct
AMAL.US Amalgamated Financial Corp 20230825 0 17.72 17.91 17.35 17.39 42800 17.39 down down correct
AMAO.US American Acquisition Opportunity Inc 20230825 0 10.7 10.7 10.7 10.7 700 10.7
AMAOU.US American Acquisition Opportunity Inc 20230825 0 10.7 10.7 10.7 10.7 0 10.7
AMAOW.US American Acquisition Opportunity Inc 20230825 0 0.054 0.0551 0.054 0.0551 14180 0.0551 up up correct
AMAT.US Applied Materials Inc 20230825 0 143.59 144.9599 140.96 144.36 4720643 144.36 up up correct
AMBA.US Ambarella Inc 20230825 0 69.41 70.62 68.14 70.08 514500 70.08 up up correct
AMCX.US AMC Networks Inc 20230825 0 11.55 11.76 11.14 11.14 209200 11.14 down down correct
AMD.US Advanced Micro Devices Inc 20230825 0 101.165 104.12 99.58 102.25 74793086 102.25 up up correct
AMED.US Amedisys Inc 20230825 0 93.25 93.44 93.05 93.25 323400 93.25
AMEH.US Apollo Medical Holdings Inc 20230825 0 37.33 37.64 36.49 37.37 75800 37.37 up down incorrect
AMGN.US Amgen Inc 20230825 0 257.11 257.74 254.81 256.38 1786600 256.38 down down correct
AMKR.US Amkor Technology Inc 20230825 0 26.535 26.56 25.62 26.39 724394 26.3192 down down correct
AMNB.US American National Bankshares Inc 20230825 0 39.28 39.28 38.4 38.62 18377 38.3223 down down correct
AMOT.US Allied Motion Technologies Inc 20230825 0 32.76 33.24 32.225 33.14 59043 33.14 up up correct
AMPG.US AmpliTech Group Inc 20230825 0 1.8 1.86 1.8 1.86 12300 1.86 up up correct
AMPGW.US AmpliTech Group Inc 20230825 0 0.299 0.358 0.299 0.358 1300 0.358 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20230825 0 53.39 54.1 52.9 53 222700 53 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230825 0 11.5 11.85 11.397 11.78 426600 11.78 up up correct
AMRK.US A 20230825 0 33.71 33.89 33.21 33.69 206754 33.69 down down correct
AMRN.US Amarin Corporation plc 20230825 0 1.02 1.04 1 1.01 1655500 1.01 down down correct
AMRS.US Amyris Inc 20230825 0 0.0476 0.0561 0.0462 0.049 3967315 0.049 up down incorrect
AMSC.US American Superconductor Corporation 20230825 0 8.76 9.14 8.68 8.93 647500 8.93 up up correct
AMSF.US AMERISAFE Inc 20230825 0 51.46 51.85 51.03 51.32 51000 51.32 down up incorrect
AMST.US Amesite Inc 20230825 0 3.18 3.22 3.1 3.11 8100 3.11 down down correct
AMSWA.US American Software Inc 20230825 0 11.02 12.58 11.02 11.86 400400 11.86 up up correct
AMTB.US Amerant Bancorp Inc 20230825 0 18.85 18.95 18.28 18.49 45400 18.49 down down correct
AMTI.US Applied Molecular Transport Inc 20230825 0 0.3 0.3 0.279 0.29 60800 0.29 down down correct
AMTX.US Aemetis Inc 20230825 0 4.85 5.33 4.84 4.98 537600 4.98 up down incorrect
AMWD.US American Woodmark Corporation 20230825 0 72.54 73.09 70.65 71.94 93500 71.94 down down correct
AMZN.US Amazon.com Inc 20230825 0 132.47 133.87 130.58 133.26 44124800 133.26 up up correct
ANAB.US AnaptysBio Inc 20230825 0 20.33 20.45 19.941 20.05 161200 20.05 down down correct
ANDE.US The Andersons Inc 20230825 0 51.26 51.4 50.34 51.31 217200 51.31 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20230825 0 2.87 2.87 2.77 2.78 2000 2.78 down down correct
ANGI.US Angi Inc 20230825 0 2.26 2.29 2.19 2.2 674700 2.2 down down correct
ANGO.US AngioDynamics Inc 20230825 0 8.43 8.57 8.32 8.34 224700 8.34 down up incorrect
ANIK.US Anika Therapeutics Inc 20230825 0 18.6 18.79 18.5 18.6 80200 18.6
ANIP.US ANI Pharmaceuticals Inc 20230825 0 63.5 64.1 62.65 63.81 119982 63.81 up down incorrect
ANIX.US Anixa Biosciences Inc 20230825 0 3.59 3.68 3.53 3.6 15300 3.6 up up correct
ANNX.US Annexon Inc 20230825 0 3.01 3.01 2.785 2.79 199400 2.79 down up incorrect
ANSS.US ANSYS Inc 20230825 0 298.56 306 297.03 304.89 370500 304.89 up up correct
ANTE.US AirNet Technology Inc 20230825 0 1.12 1.12 1.12 1.12 300 1.12
ANY.US Sphere 3D Corp 20230825 0 1.41 1.48 1.38 1.44 37900 1.44 up up correct
ANZU.US Anzu Special Acquisition Corp I 20230825 0 10.35 10.35 10.35 10.35 0 10.35
ANZUU.US Anzu Special Acquisition Corp I 20230825 0 10.36 10.36 10.36 10.36 500 10.36
ANZUW.US Anzu Special Acquisition Corp I 20230825 0 0.0401 0.0424 0.04 0.0405 30352 0.0405 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20230825 0 30.24 30.39 29.78 30.14 75100 30.14 down up incorrect
AOUT.US American Outdoor Brands Inc 20230825 0 9.53 9.58 9.31 9.425 43300 9.425 down down correct
APA.US APA Corporation 20230825 0 42.77 43.12 42.08 42.73 2576600 42.73 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20230825 0 10.93 10.93 10.93 10.93 0 10.93
APACW.US StoneBridge Acquisition Corporation Warrant 20230825 0 0.025 0.025 0.0215 0.0215 0 0.0215 down up incorrect
APDN.US Applied DNA Sciences Inc 20230825 0 1.41 1.45 1.34 1.39 45100 1.39 down up incorrect
APEI.US American Public Education Inc 20230825 0 5.44 5.49 5.21 5.39 45400 5.39 down down correct
API.US Agora Inc 20230825 0 2.81 2.945 2.81 2.86 240500 2.86 up up correct
APLS.US Apellis Pharmaceuticals Inc 20230825 0 40.24 42.03 39.95 40.77 2654800 40.77 up up correct
APLT.US Applied Therapeutics Inc 20230825 0 1.34 1.39 1.33 1.39 82900 1.39 up down incorrect
APM.US Aptorum Group Limited 20230825 0 1.83 2.93 1.83 2.2 8481100 2.2 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230825 0 10.32 10.32 10.32 10.32 0 10.32
APOG.US Apogee Enterprises Inc 20230825 0 50.03 50.25 49.23 49.87 119500 49.87 down down correct
APP.US AppLovin Corporation 20230825 0 39.31 39.935 38.85 39.76 1595100 39.76 up up correct
APPF.US AppFolio Inc 20230825 0 182.31 185.375 181.04 183.82 122200 183.82 up up correct
APPH.US AppHarvest Inc 20230825 0 0.0525 0.08 0.05 0.068 1000803 0.068 up up correct
APPN.US Appian Corporation 20230825 0 45.82 47.1 45.62 46.78 134400 46.78 up up correct
APPS.US Digital Turbine Inc 20230825 0 8.75 8.89 8.64 8.76 833400 8.76 up up correct
APRE.US Aprea Therapeutics Inc 20230825 0 3.573 3.64 3.45 3.64 7700 3.64 up down incorrect
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230825 0 10.48 10.48 10.48 10.48 0 10.48
APTO.US Aptose Biosciences Inc 20230825 0 4.02 4.21 4 4.01 41100 4.01 down down correct
APTX.US Aptinyx Inc 20230825 0 0.068 0.0746 0.068 0.068 15704 0.068
APVO.US Aptevo Therapeutics Inc 20230825 0 0.386 0.401 0.385 0.395 37500 0.395 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230825 0 1.67 1.67 1.64 1.64 1100 1.64 down up incorrect
APYX.US Apyx Medical Corporation 20230825 0 4.35 4.41 4.18 4.3 84700 4.3 down down correct
AQB.US AquaBounty Technologies Inc 20230825 0 0.25 0.25 0.231 0.24 216000 0.24 down up incorrect
AQMS.US Aqua Metals Inc 20230825 0 1.02 1.04 1.01 1.01 329000 1.01 down up incorrect
AQST.US Aquestive Therapeutics Inc 20230825 0 1.8 1.82 1.73 1.79 201200 1.79 down down correct
ARAV.US Aravive Inc 20230825 0 0.126 0.139 0.122 0.126 9251800 0.126
ARAY.US Accuray Incorporated 20230825 0 2.8 2.83 2.77 2.81 324600 2.81 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230825 0 2.53 2.53 2.48 2.52 10700 2.52 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20230825 0 0.33 0.3975 0.26 0.3123 2001 0.3123 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20230825 0 1.11 1.14 0.99 1.01 619900 1.01 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230825 0 6.71 6.881 6.5 6.517 7300 6.517 down down correct
ARCB.US ArcBest Corporation 20230825 0 104.63 104.63 101.29 103.82 325900 103.82 down down correct
ARCC.US Ares Capital Corporation 20230825 0 19.21 19.34 19.17 19.24 2252500 19.24 up up correct
ARCE.US Arco Platform Limited 20230825 0 13.6 13.63 13.6 13.63 558200 13.63 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230825 0 31.05 31.61 30.32 31.42 224800 31.42 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230825 0 0.1581 0.1696 0.15 0.158 109519 0.158 down down correct
ARDX.US Ardelyx Inc 20230825 0 3.69 3.98 3.69 3.94 10235600 3.94 up up correct
AREC.US American Resources Corporation 20230825 0 1.33 1.36 1.29 1.3 114000 1.3 down down correct
ARGO.US PA 20230825 0 22.57 22.87 22.54 22.66 10442 22.66 up up correct
ARGX.US argenx SE 20230825 0 506.49 510.49 505.1 507.07 77750 507.07 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230825 0 9.75 9.78 9.365 9.52 622000 9.52 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230825 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20230825 0 7.42 7.675 7.42 7.65 171500 7.65 up down incorrect
ARKOW.US Arko Corp 20230825 0 1.3 1.37 1.2301 1.37 1909 1.37 up down incorrect
ARKR.US Ark Restaurants Corp 20230825 0 16.36 16.36 15.99 16.36 12391 16.1725
ARLP.US Alliance Resource Partners L.P 20230825 0 19.9 20.28 19.9 20.25 340400 20.25 up up correct
AROW.US Arrow Financial Corporation 20230825 0 17.46 17.5 17.08 17.35 35893 17.0928 down down correct
ARQQ.US Arqit Quantum Inc 20230825 0 0.872 0.9 0.866 0.88 403000 0.88 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20230825 0 0.37 0.37 0.37 0.37 1505 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230825 0 7.59 7.89 7.45 7.74 676800 7.74 up up correct
ARRW.US Arrowroot Acquisition Corp 20230825 0 10.52 10.52 10.52 10.52 2100 10.52
ARRWU.US Arrowroot Acquisition Corp 20230825 0 10.61 10.61 10.61 10.61 0 10.61
ARRY.US Array Technologies Inc 20230825 0 21.81 22.915 21.75 22.75 3716100 22.75 up up correct
ARTEU.US Artemis Strategic Investment Corp 20230825 0 10.68 10.68 10.68 10.68 0 10.68
ARTL.US Artelo Biosciences Inc 20230825 0 1.923 1.923 1.86 1.88 6500 1.88 down down correct
ARTNA.US Artesian Resources Corporation 20230825 0 45.79 46.58 45.52 45.97 36800 45.97 up up correct
ARTW.US Art's 20230825 0 2.6 2.65 2.6 2.65 1600 2.65 up up correct
ARVL.US Arrival 20230825 0 1.59 1.63 1.58 1.58 183600 1.58 down down correct
ARVN.US Arvinas Inc 20230825 0 25.69 27.14 24.85 26.99 1953400 26.99 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230825 0 27.85 28.3 26.83 27.91 1089800 27.91 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230825 0 10.7 10.7 10.7 10.7 0 10.7
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230825 0 20.61 20.61 20.61 20.61 0 20.61
ASLE.US AerSale Corporation 20230825 0 13.8 13.869 13.32 13.62 303900 13.62 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20230825 0 2.09 2.09 2.01 2.01 16500 2.01 down down correct
ASMB.US Assembly Biosciences Inc 20230825 0 0.97 0.97 0.88 0.8927 49248 0.8927 down down correct
ASML.US ASML Holding N.V 20230825 0 643.68 652.89 635.87 651.01 986200 651.01 up up correct
ASO.US Academy Sports and Outdoors Inc 20230825 0 50.97 51.5 49.715 49.74 1518126 49.74 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230825 0 10.895 10.94 10.895 10.94 400 10.94 up up correct
ASPAU.US Abri SPAC I Inc Unit 20230825 0 10.75 10.75 10.75 10.75 0 10.75
ASPS.US Altisource Portfolio Solutions S.A 20230825 0 3.93 4.1 3.86 4.07 22600 4.07 up up correct
ASPU.US Aspen Group Inc 20230825 0 0.122 0.13 0.122 0.122 16792 0.122
ASRT.US Assertio Holdings Inc 20230825 0 3.3 3.32 3.21 3.29 1181500 3.29 down down correct
ASRV.US AmeriServ Financial Inc 20230825 0 3.04 3.17 3.04 3.14 15600 3.14 up down incorrect
ASTC.US Astrotech Corporation 20230825 0 9.9 9.9 9.78 9.78 1000 9.78 down up incorrect
ASTE.US Astec Industries Inc 20230825 0 52.32 52.54 51.28 52.01 45300 52.01 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230825 0 7.05 7.23 6.99 7.19 391600 7.19 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230825 0 1.18 1.22 1.17 1.22 4405 1.22 up up correct
ASTR.US Astra Space Inc 20230825 0 0.235 0.245 0.231 0.245 752400 0.245 up up correct
ASTS.US AST SpaceMobile Inc 20230825 0 3.68 3.815 3.64 3.75 1045800 3.75 up up correct
ASTSW.US AST SpaceMobile Inc 20230825 0 1.0153 1.05 1.0153 1.05 3670 1.05 up up correct
ASUR.US Asure Software Inc 20230825 0 11.65 11.8617 11.3962 11.76 222585 11.76 up up correct
ASYS.US Amtech Systems Inc 20230825 0 8.57 8.62 8.5 8.57 56100 8.57
ATAI.US ATAI Life Sciences N.V. Common Shares 20230825 0 1.56 1.575 1.525 1.54 371300 1.54 down down correct
ATCOL.US Atlas Corp 20230825 0 23.47 23.64 23.47 23.607 1200 23.607 up down incorrect
ATEC.US Alphatec Holdings Inc 20230825 0 14.65 14.86 14.44 14.7 745000 14.7 up up correct
ATER.US Aterian Inc 20230825 0 0.35 0.361 0.34 0.344 921400 0.344 down down correct
ATEX.US Anterix Inc 20230825 0 32.95 33.53 32.87 33.27 276800 33.27 up up correct
ATHA.US Athira Pharma Inc 20230825 0 2.53 2.53 2.32 2.33 267300 2.33 down up incorrect
ATHE.US Alterity Therapeutics Limited 20230825 0 2.67 2.85 2.67 2.67 2000 2.67
ATHX.US Athersys Inc 20230825 0 0.49 0.53 0.45 0.46 906000 0.46 down down correct
ATIF.US ATIF Holdings Limited 20230825 0 1.45 1.45 1.45 1.45 400 1.45
ATLC.US Atlanticus Holdings Corporation 20230825 0 35.46 35.46 34.47 34.5 8100 34.5 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230825 0 21.35 21.54 21.21 21.43 8000 21.43 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230825 0 21.54 21.54 21.5 21.5 800 21.0256 down down correct
ATLO.US Ames National Corporation 20230825 0 18.25 18.39 18.01 18.33 10600 18.33 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20230825 0 0.07 0.07 0.052 0.07 27000 0.07
ATNF.US 180 Life Sciences Corp 20230825 0 0.612 0.612 0.54 0.559 102300 0.559 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230825 0 0.0106 0.0117 0.0101 0.0115 9297 0.0115 up down incorrect
ATNI.US ATN International Inc 20230825 0 36.56 36.56 35.92 36.15 18900 36.15 down down correct
ATOM.US Atomera Incorporated 20230825 0 6.24 6.49 6.09 6.38 179300 6.38 up up correct
ATOS.US Atossa Therapeutics Inc 20230825 0 0.87 0.87 0.84 0.85 345500 0.85 down down correct
ATRA.US Atara Biotherapeutics Inc 20230825 0 1.47 1.49 1.4 1.42 2558400 1.42 down down correct
ATRC.US AtriCure Inc 20230825 0 45.72 46.23 45 46 184100 46 up up correct
ATRI.US Atrion Corporation 20230825 0 455.9 455.9 455.9 455.9 1800 455.9
ATRO.US Astronics Corporation 20230825 0 16.81 16.95 16.45 16.95 139100 16.95 up up correct
ATSG.US Air Transport Services Group Inc 20230825 0 20.81 21.37 20.72 21.18 823400 21.18 up up correct
ATVI.US Activision Blizzard Inc 20230825 0 91.41 91.83 91.38 91.66 4360000 91.66 up up correct
ATXI.US Avenue Therapeutics Inc 20230825 0 0.9 0.9 0.83 0.83 81800 0.83 down down correct
ATXS.US Astria Therapeutics Inc 20230825 0 8.61 8.83 8.35 8.68 116600 8.68 up up correct
AUB.US Atlantic Union Bankshares Corporation 20230825 0 29.62 29.62 28.82 29.07 196700 29.07 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20230825 0 20.33 21.0899 20.1801 20.48 7970 20.48 up up correct
AUBN.US Auburn National Bancorporation Inc 20230825 0 22.3 22.3 22.26 22.26 900 22.26 down down correct
AUDC.US AudioCodes Ltd 20230825 0 10.645 10.69 10.44 10.57 157904 10.57 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20230825 0 4.65 4.75 4.31 4.36 85100 4.36 down down correct
AUID.US Ipsidy Inc. Common Stock 20230825 0 9.589 9.83 9.37 9.54 11000 9.54 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20230825 0 8.93 9.2 8.9 9.16 1033900 9.16 up up correct
AUR.US Aurora Innovation Inc 20230825 0 2.79 3.08 2.79 3.07 10059500 3.07 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20230825 0 10.03 10.39 9.78 10.27 24900 10.27 up up correct
AUROW.US Aurora Innovation Inc 20230825 0 0.402 0.4789 0.3875 0.4341 41888 0.4341 up up correct
AUTL.US Autolus Therapeutics plc 20230825 0 3.3 3.3 3.12 3.19 199700 3.19 down down correct
AUUD.US Auddia Inc 20230825 0 0.361 0.361 0.336 0.349 145000 0.349 down down correct
AUUDW.US Auddia Inc 20230825 0 0.049 0.055 0.0405 0.0406 2214 0.0406 down down correct
AUVI.US Applied UV Inc 20230825 0 0.64 0.66 0.61 0.636 153800 0.636 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230825 0 3.81 3.81 3.81 3.81 700 3.81
AVAH.US Aveanna Healthcare Holdings Inc 20230825 0 1.45 1.522 1.41 1.425 81100 1.425 down down correct
AVAV.US AeroVironment Inc 20230825 0 94.64 95.8 94.03 94.41 83200 94.41 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230825 0 13.88 13.97 13.65 13.9 255400 13.9 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230825 0 10.08 10.64 10.07 10.19 3295900 10.19 up up correct
AVGO.US Broadcom Inc 20230825 0 857.02 869.44 837.67 851.82 2418053 851.82 down up incorrect
AVGR.US Avinger Inc 20230825 0 0.56 0.57 0.49 0.513 188800 0.513 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230825 0 10.7 10.7 10.7 10.7 0 10.7
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230825 0 0.09 0.09 0.09 0.09 200 0.09
AVID.US Avid Technology Inc 20230825 0 26.63 26.68 26.6 26.66 343000 26.66 up up correct
AVIR.US Atea Pharmaceuticals Inc 20230825 0 3.33 3.415 3.3 3.31 180819 3.31 down down correct
AVNW.US Aviat Networks Inc 20230825 0 33.06 33.48 31.82 33.05 102400 33.05 down up incorrect
AVO.US Mission Produce Inc 20230825 0 9.55 9.939 9.49 9.55 88712 9.55
AVPT.US Avepoint Inc 20230825 0 6.4 6.59 6.39 6.53 607800 6.53 up down incorrect
AVPTW.US AVPTW 20230825 0 1.04 1.04 0.9201 0.9601 2611 0.9601 down down correct
AVRO.US AVROBIO Inc 20230825 0 1.5 1.54 1.49 1.51 181500 1.51 up up correct
AVT.US Avnet Inc 20230825 0 48.94 49.73 48.9 49.48 692100 49.48 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230825 0 15.72 15.88 15.19 15.35 45900 15.35 down down correct
AVTX.US Avalo Therapeutics Inc 20230825 0 0.095 0.105 0.095 0.102 6702000 0.102 up up correct
AVXL.US Anavex Life Sciences Corp 20230825 0 7.86 8.08 7.763 8.04 603400 8.04 up up correct
AWH.US Aspira Women's Health Inc 20230825 0 3.42 3.4999 3.32 3.44 5656 3.44 up down incorrect
AWRE.US Aware Inc 20230825 0 1.5 1.5 1.47 1.47 11800 1.47 down down correct
AXDX.US Accelerate Diagnostics Inc 20230825 0 6.99 6.99 6.71 6.76 9100 6.76 down down correct
AXGN.US AxoGen Inc 20230825 0 6.36 6.5 6.12 6.34 302900 6.34 down down correct
AXLA.US Axcella Health Inc 20230825 0 0.122 0.126 0.104 0.11 2220800 0.11 down down correct
AXNX.US Axonics Inc 20230825 0 55.28 56.92 55.02 56.56 360200 56.56 up down incorrect
AXON.US Axon Enterprise Inc 20230825 0 195.73 198.62 193.31 198.43 412200 198.43 up up correct
AXSM.US Axsome Therapeutics Inc 20230825 0 75.4 78.17 74.85 76.66 543000 76.66 up up correct
AXTI.US AXT Inc 20230825 0 2.25 2.31 2.2 2.28 507500 2.28 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20230825 0 22.8 23 22.7717 22.9 258801 22.4556 up up correct
AYRO.US Ayro Inc 20230825 0 0.61 0.62 0.59 0.59 350759 0.59 down down correct
AYTU.US Aytu Biopharma Inc 20230825 0 1.73 1.8 1.7 1.74 47400 1.74 up up correct
AZN.US AstraZeneca PLC 20230825 0 68.04 68.45 67.26 68.25 3740900 68.25 up up correct
AZPN.US Aspen Technology Inc 20230825 0 192.02 194.19 192.02 193.12 157800 193.12 up up correct
AZYO.US Aziyo Biologics Inc 20230825 0 1.5 1.53 1.38 1.53 4100 1.53 up up correct
BAC.US PQ 20230825 0 17.38 17.48 17.3411 17.47 25269 17.47 up down incorrect
BAND.US Bandwidth Inc 20230825 0 13.11 13.98 13.1 13.74 339600 13.74 up up correct
BANF.US BancFirst Corporation 20230825 0 96.05 96.66 94.31 95.6 43600 95.6 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230825 0 26.5 26.5 26.5 26.5 0 26.5
BANR.US Banner Corporation 20230825 0 43.6 44 42.61 43.16 97900 43.16 down up incorrect
BANX.US StoneCastle Financial Corp 20230825 0 16.65 16.85 16.65 16.85 6300 16.85 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20230825 0 5.838 6 5.8 5.98 14000 5.98 up up correct
BASE.US Couchbase Inc. Common Stock 20230825 0 15.37 15.925 15.31 15.8 145200 15.8 up up correct
BATRA.US The Liberty Braves Group 20230825 0 40.85 40.97 40.54 40.62 39500 40.62 down down correct
BATRK.US The Liberty Braves Group 20230825 0 36.24 36.34 36.01 36.09 181100 36.09 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20230825 0 7.23 7.25 7.1 7.18 79700 7.18 down down correct
BBGI.US Beasley Broadcast Group Inc 20230825 0 1.03 1.04 0.99 1.03 38700 1.03
BBI.US Brickell Biotech Inc 20230825 0 0.6151 0.6497 0.6151 0.6497 12652 0.6497 up up correct
BBIG.US Vinco Ventures Inc 20230825 0 0.107 0.2 0.065 0.14 17900 0.14 up down incorrect
BBIO.US BridgeBio Pharma Inc 20230825 0 28.28 29.79 28.14 29.68 2451700 29.68 up up correct
BBLG.US Bone Biologics Corp Common Stock 20230825 0 0.635 0.825 0.574 0.671 1280800 0.671 up up correct
BBLGW.US Bone Biologics Corp Warrants 20230825 0 2.7 3.35 2.7 3.2 1900 3.2 up up correct
BBSI.US Barrett Business Services Inc 20230825 0 96.09 97.55 95.68 96.68 20700 96.68 up down incorrect
BCAB.US BioAtla Inc 20230825 0 2.48 2.51 2.3 2.43 241600 2.43 down down correct
BCBP.US BCB Bancorp Inc 20230825 0 11.38 11.39 11.12 11.21 20800 11.21 down down correct
BCDA.US BioCardia Inc 20230825 0 0.84 0.84 0.82 0.84 21500 0.84
BCDAW.US BioCardia Inc 20230825 0 0.66 0.67 0.529 0.61 10152 0.61 down down correct
BCEL.US Atreca Inc 20230825 0 0.381 0.381 0.332 0.35 184200 0.35 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230825 0 1.56 1.71 1.5 1.66 305543 1.66 up up correct
BCML.US BayCom Corp 20230825 0 19.5 19.6 19.21 19.35 55600 19.35 down down correct
BCOV.US Brightcove Inc 20230825 0 3.77 3.83 3.76 3.8 274700 3.8 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230825 0 7.01 7.06 7.01 7.06 1100 7.06 up up correct
BCPC.US Balchem Corporation 20230825 0 136.98 138.13 136.29 137.67 69200 137.67 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20230825 0 7.27 7.37 7.17 7.24 1745400 7.24 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230825 0 10.76 10.76 10.76 10.76 0 10.76
BCTX.US BriaCell Therapeutics Corp 20230825 0 7.35 7.57 7.18 7.53 155621 7.53 up up correct
BCTXW.US BriaCell Therapeutics Corp 20230825 0 2.83 2.85 2.67 2.81 9970 2.81 down down correct
BCYC.US Bicycle Therapeutics plc 20230825 0 23.19 23.67 22.96 23.47 106000 23.47 up up correct
BDSX.US Biodesix Inc 20230825 0 1.73 1.77 1.59 1.66 51800 1.66 down down correct
BDTX.US Black Diamond Therapeutics Inc 20230825 0 3.27 3.31 3.18 3.23 226113 3.23 down down correct
BEAM.US Beam Therapeutics Inc 20230825 0 23.06 23.69 22.88 23.21 597500 23.21 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230825 0 2.155 2.19 1.945 1.97 76600 1.97 down down correct
BEATW.US Heartbeam Inc. Warrant 20230825 0 0.4 0.4 0.4 0.4 1 0.4
BECN.US Beacon Roofing Supply Inc 20230825 0 76.63 76.63 74.38 75.87 434900 75.87 down down correct
BEEM.US Beam Global 20230825 0 7.92 8.41 7.89 8.33 185400 8.33 up up correct
BEEMW.US Beam Global 20230825 0 4.07 4.25 3.99 4.23 1749 4.23 up up correct
BELFA.US Bel Fuse Inc 20230825 0 48.27 48.27 48.27 48.27 700 48.27
BELFB.US Bel Fuse Inc 20230825 0 50.67 50.71 49.35 49.74 63000 49.74 down down correct
BFC.US Bank First Corporation 20230825 0 78.79 78.79 77.9 78 6700 78 down down correct
BFI.US BurgerFi International Inc 20230825 0 1.41 1.42 1.38 1.42 26800 1.42 up up correct
BFIIW.US BurgerFi International LLC 20230825 0 0.14 0.1402 0.1313 0.1402 704 0.1402 up up correct
BFIN.US BankFinancial Corporation 20230825 0 8.86 8.97 8.77 8.8 32100 8.8 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230825 0 9.2 9.2 8.72 8.72 1200 8.72 down down correct
BFST.US Business First Bancshares Inc 20230825 0 20.27 20.35 20.01 20.15 59900 20.15 down down correct
BGFDX.US BGFDX 20230825 0 21.63 21.63 21.63 21.63 0 21.63
BGFLX.US BGFLX 20230825 0 21.61 21.61 21.61 21.61 0 21.61
BGFTX.US BGFTX 20230825 0 21.56 21.56 21.56 21.56 0 21.56
BGFV.US Big 5 Sporting Goods Corporation 20230825 0 7.94 8.15 7.83 8.06 192935 7.8249 up up correct
BGFVX.US BGFVX 20230825 0 22.52 22.52 22.52 22.52 0 22.52
BGNE.US BeiGene Ltd 20230825 0 193.08 200 193.08 198.41 147200 198.41 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20230825 0 10.97 10.97 10.97 10.97 0 10.97
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230825 0 1.211 1.33 1.2 1.26 98100 1.26 up up correct
BHF.US Brighthouse Financial Inc 20230825 0 47.92 48.36 47.51 48 303100 48 up up correct
BHFAL.US Brighthouse Financial Inc 20230825 0 22.8 23.405 22.76 23.27 8675 22.8717 up up correct
BHFAM.US Brighthouse Financial Inc 20230825 0 14.98 15.05 14.83 14.92 19100 14.92 down down correct
BHFAN.US Brighthouse Financial Inc 20230825 0 17.37 17.42 17.11 17.38 14800 17.38 up up correct
BHFAO.US Brighthouse Financial Inc 20230825 0 22.66 22.98 22.39 22.55 20800 22.55 down down correct
BHFAP.US Brighthouse Financial Inc 20230825 0 21.46 21.94 21.3 21.54 26800 21.54 up down incorrect
BIDU.US Baidu Inc 20230825 0 134.1 134.75 131.25 133.83 2094100 133.83 down down correct
BIGC.US BigCommerce Holdings Inc 20230825 0 10.35 10.7 10.32 10.47 507400 10.47 up up correct
BIIB.US Biogen Inc 20230825 0 263 264.79 261.09 264.43 608100 264.43 up down incorrect
BILI.US Bilibili Inc 20230825 0 14.69 14.76 14.1 14.56 6839500 14.56 down down correct
BIMI.US BIMI International Medical Inc 20230825 0 2.26 2.3 2.19 2.2 40300 2.2 down down correct
BIOC.US Biocept Inc 20230825 0 0.94 0.95 0.9 0.93 17900 0.93 down up incorrect
BIOL.US BIOLASE Inc 20230825 0 5.32 5.32 4.79 4.93 85900 4.93 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230825 0 11.23 11.3 11.15 11.17 21200 11.17 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20230825 0 1.31 1.35 1.27 1.3 696300 1.3 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230825 0 1.27 1.27 1.2 1.26 4462100 1.26 down down correct
BIVI.US BioVie Inc 20230825 0 3.45 3.5 3.33 3.37 189800 3.37 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230825 0 7.49 7.659 6.29 6.29 94300 6.29 down down correct
BJRI.US BJ's Restaurants Inc 20230825 0 29.91 30.21 29.49 29.64 207400 29.64 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230825 0 3.45 3.48 3.42 3.43 126000 3.43 down down correct
BKNG.US Booking Holdings Inc 20230825 0 3026.3899 3052.1699 3008.05 3042.51 197500 3042.51 up up correct
BKR.US Baker Hughes Company 20230825 0 35.59 35.6 35.07 35.39 3446600 35.39 down down correct
BKSC.US Bank of South Carolina Corporation 20230825 0 11.99 12.64 11.99 12.64 31100 12.64 up down incorrect
BKYI.US BIO 20230825 0 0.59 0.59 0.55 0.58 6500 0.58 down down correct
BL.US BlackLine Inc 20230825 0 52.35 53.87 51.92 53.62 856600 53.62 up up correct
BLBD.US Blue Bird Corporation 20230825 0 21.25 21.582 20.865 21.16 108900 21.16 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20230825 0 3 3.09 2.8 2.88 6600 2.88 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20230825 0 0.47 0.53 0.47 0.515 21303 0.515 up up correct
BLDE.US Blade Air Mobility Inc 20230825 0 3.18 3.22 3.11 3.11 372800 3.11 down down correct
BLDEW.US Blade Air Mobility Inc 20230825 0 0.4251 0.4251 0.37 0.4 3743 0.4 down down correct
BLDP.US Ballard Power Systems Inc 20230825 0 3.96 4.12 3.95 4.1 1586700 4.1 up up correct
BLEUU.US bleuacacia ltd Unit 20230825 0 10.56 10.56 10.56 10.56 0 10.56
BLFS.US BioLife Solutions Inc 20230825 0 11 11.18 10.86 10.92 279800 10.92 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20230825 0 9.46 9.515 9.415 9.48 24700 9.48 up up correct
BLIN.US Bridgeline Digital Inc 20230825 0 0.91 0.91 0.87 0.89 22500 0.89 down down correct
BLKB.US Blackbaud Inc 20230825 0 70.89 73.54 70.88 72.6 210400 72.6 up up correct
BLMN.US Bloomin' Brands Inc 20230825 0 27.5 27.57 26.54 26.75 1371900 26.75 down up incorrect
BLNK.US Blink Charging Co 20230825 0 4.08 4.23 4.065 4.21 1604800 4.21 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20230825 0 0.382 0.417 0.377 0.411 224400 0.411 up up correct
BLRX.US BioLineRx Ltd 20230825 0 1.25 1.27 1.2 1.24 207600 1.24 down down correct
BLUE.US bluebird bio Inc 20230825 0 3.61 3.99 3.56 3.79 4986200 3.79 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20230825 0 5.01 5.19 4.75 4.8 345000 4.8 down down correct
BMAC.US UN 20230825 0 10.73 10.73 10.73 10.73 0 10.73
BMBL.US Bumble Inc 20230825 0 16.03 16.23 15.63 16.04 1286800 16.04 up up correct
BMEA.US Biomea Fusion Inc 20230825 0 16.25 16.72 16.08 16.23 288200 16.23 down down correct
BMRA.US Biomerica Inc 20230825 0 1.17 1.19 1.14 1.15 15100 1.15 down down correct
BMRC.US Bank of Marin Bancorp 20230825 0 19.02 19.02 18.56 18.66 27700 18.66 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230825 0 93.54 93.89 91.98 93.64 734400 93.64 up up correct
BNGO.US Bionano Genomics Inc 20230825 0 3.04 3.13 2.99 3.08 433700 3.08 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230825 0 10.62 10.64 10.61 10.64 7600 10.64 up up correct
BNIXR.US Bannix Acquisition Corp. Right 20230825 0 0.239 0.239 0.239 0.239 100 0.239
BNIXW.US Bannix Acquisition Corp. Warrant 20230825 0 0.035 0.035 0.02 0.035 1500 0.035
BNR.US Burning Rock Biotech Limited 20230825 0 1.28 1.32 1.23 1.26 22000 1.26 down down correct
BNSO.US Bonso Electronics International Inc 20230825 0 2.02 2.45 2.02 2.05 1230 2.05 up up correct
BNTC.US Benitec Biopharma Inc 20230825 0 2.54 2.6 2.4 2.45 98600 2.45 down down correct
BNTX.US BioNTech SE 20230825 0 119.05 119.4 115.04 117.61 775000 117.61 down down correct
BOKF.US BOK Financial Corporation 20230825 0 81.24 81.61 79.57 80.75 104400 80.75 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230825 0 1.12 1.13 1.07 1.1 95764 1.1 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230825 0 0.59 0.65 0.585 0.612 93800 0.612 up up correct
BOOM.US DMC Global Inc 20230825 0 23.17 23.38 22.68 22.93 172300 22.93 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230825 0 3.69 3.7 3.61 3.62 2100 3.62 down down correct
BOTJ.US Bank of the James Financial Group Inc 20230825 0 10.7 11.12 10.7 11.12 1034 11.0376 up up correct
BOXL.US Boxlight Corporation 20230825 0 1.99 1.99 1.89 1.99 38100 1.99
BPMC.US Blueprint Medicines Corporation 20230825 0 50.25 50.785 49.36 50.57 422800 50.57 up up correct
BPOP.US Popular Inc 20230825 0 64.98 65.49 63.38 63.88 190000 63.88 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230825 0 25 25.05 24.9 25.05 4900 25.05 up up correct
BPRN.US The Bank of Princeton 20230825 0 29.405 29.405 28.83 29.1 4000 29.1 down up incorrect
BPTH.US Bio 20230825 0 0.4 0.4 0.36 0.38 68600 0.38 down down correct
BPTS.US Biophytis SA 20230825 0 1.42 1.44 1.36 1.36 45300 1.36 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230825 0 14.65 14.75 14.58 14.61 7400 14.2305 down down correct
BPYPN.US Brookfield Property Partners L.P 20230825 0 12.34 12.582 12.34 12.52 3900 12.1842 up up correct
BPYPO.US Brookfield Property Partners L.P 20230825 0 13.8133 13.89 13.74 13.75 8907 13.3771 down down correct
BPYPP.US Brookfield Property Partners L.P 20230825 0 14.31 14.31 14.05 14.081 3200 13.7022 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230825 0 5.4 5.48 5.18 5.3 44900 5.3 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20230825 0 11.36 11.36 11.32 11.34 1600 11.34 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20230825 0 0.1978 0.2 0.1978 0.2 1010 0.2 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20230825 0 0.25 0.25 0.24 0.2455 2394 0.2455 down down correct
BRID.US Bridgford Foods Corporation 20230825 0 11.34 11.5 11.34 11.5 1100 11.5 up up correct
BRKL.US Brookline Bancorp Inc 20230825 0 9.58 9.66 9.32 9.45 318800 9.45 down down correct
BRKR.US Bruker Corporation 20230825 0 61.88 63.13 61.865 62.87 572521 62.8227 up up correct
BRLIU.US Brilliant Acquisition Corporation 20230825 0 12.04 12.04 12.04 12.04 0 12.04
BRLIW.US Brilliant Acquisition Corporation 20230825 0 0.0598 0.0657 0.0363 0.0656 2242 0.0656 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230825 0 3.26 3.309 3.15 3.18 132000 3.18 down down correct
BROG.US Brooge Energy Limited 20230825 0 4.858 4.858 4.38 4.38 800 4.38 down down correct
BRP.US BRP Group Inc 20230825 0 25.62 25.75 25.19 25.32 237100 25.32 down up incorrect
BRQS.US Borqs Technologies Inc 20230825 0 0.153 0.153 0.144 0.15 589700 0.15 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230825 0 2.3443 2.5299 2.3443 2.47 5400 2.47 up up correct
BRY.US Berry Corporation 20230825 0 8.22 8.32 8.11 8.29 484700 8.29 up up correct
BRZE.US Braze Inc. Class A Common Stock 20230825 0 40.59 41.96 40.52 41.28 728700 41.28 up up correct
BSBK.US Bogota Financial Corp 20230825 0 7.7 7.93 7.625 7.75 6200 7.75 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230825 0 15.46 15.79 15.41 15.53 5900 15.53 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20230825 0 0.714 0.737 0.656 0.675 167000 0.675 down down correct
BSGM.US BioSig Technologies Inc 20230825 0 0.557 0.57 0.532 0.549 138400 0.549 down down correct
BSQR.US BSQUARE Corporation 20230825 0 1.17 1.2 1.16 1.16 31800 1.16 down down correct
BSRR.US Sierra Bancorp 20230825 0 20.05 20.25 20 20.1 63000 20.1 up up correct
BSVN.US Bank7 Corp 20230825 0 25.35 25.63 25.15 25.36 9600 25.36 up up correct
BSY.US Bentley Systems Incorporated 20230825 0 46.58 47.67 46.42 47.35 565900 47.35 up up correct
BTAI.US BioXcel Therapeutics Inc 20230825 0 3.97 4.06 3.73 4.02 877000 4.02 up up correct
BTB.US Bit Brother Limited 20230825 0 0.512 0.559 0.512 0.549 24900 0.549 up up correct
BTBD.US BT Brands Inc. Common Stock 20230825 0 2.35 2.5 2.2 2.2 2800 2.2 down down correct
BTBDW.US BT Brands Inc. Warrant 20230825 0 0.14 0.1825 0.14 0.1825 0 0.1825 up up correct
BTBT.US Bit Digital Inc 20230825 0 2.46 2.49 2.25 2.34 4268200 2.34 down down correct
BTCS.US BTCS Inc. Common Stock 20230825 0 1.01 1.02 0.97 0.98 14400 0.98 down down correct
BTCY.US Biotricity Inc. Common Stock 20230825 0 2.057 2.19 2.05 2.1 9100 2.1 up down incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20230825 0 0.622 0.64 0.602 0.64 134800 0.64 up up correct
BTWN.US Bridgetown Holdings Limited 20230825 0 10.33 10.35 10.32 10.33 106934 10.33
BTWNU.US Bridgetown Holdings Limited 20230825 0 10.36 10.36 10.36 10.36 1000 10.36
BTWNW.US Bridgetown Holdings Limited 20230825 0 0.157 0.175 0.15 0.153 25400 0.153 down down correct
BUSE.US First Busey Corporation 20230825 0 20.45 20.57 20 20.19 84100 20.19 down down correct
BVS.US Bioventus Inc 20230825 0 3.98 4.02 3.42 3.45 820500 3.45 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230825 0 1.29 1.32 1.29 1.319 2800 1.319 up up correct
BWAY.US BrainsWay Ltd 20230825 0 3.43 3.5 3.38 3.4 44700 3.4 down down correct
BWB.US Bridgewater Bancshares Inc 20230825 0 10.23 10.3 10.15 10.15 30600 10.15 down down correct
BWEN.US Broadwind Inc 20230825 0 4.11 4.18 3.88 4.04 164300 4.04 down down correct
BWFG.US Bankwell Financial Group Inc 20230825 0 26.3 26.3 26.15 26.16 13700 26.16 down down correct
BWMN.US Bowman Consulting Group Ltd 20230825 0 28.34 28.49 27.65 28.32 50100 28.32 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230825 0 15 15.171 14.71 14.95 48500 14.95 down down correct
BXRX.US Baudax Bio Inc 20230825 0 0.444 0.447 0.43 0.446 109100 0.446 up up correct
BYFC.US Broadway Financial Corporation 20230825 0 0.9 0.98 0.83 0.98 158300 0.98 up up correct
BYND.US Beyond Meat Inc 20230825 0 11.42 11.8 11.37 11.55 1016159 11.55 up up correct
BYRN.US Byrna Technologies Inc 20230825 0 3.44 3.56 3.36 3.46 79100 3.46 up up correct
BYSI.US BeyondSpring Inc 20230825 0 0.92 0.92 0.89 0.906 14900 0.906 down down correct
BYTS.US BYTE Acquisition Corp 20230825 0 10.73 10.73 10.7 10.7 3300 10.7 down down correct
BYTSU.US BYTE Acquisition Corp 20230825 0 10.75 10.75 10.75 10.75 0 10.75
BZ.US Kanzhun Ltd ADR 20230825 0 14.5 14.66 14.06 14.3 2080300 14.3 down up incorrect
BZUN.US Baozun Inc 20230825 0 3.7 3.725 3.58 3.69 712600 3.69 down down correct
CAAS.US China Automotive Systems Inc 20230825 0 4.22 4.37 4.01 4.13 36900 4.13 down down correct
CABA.US Cabaletta Bio Inc 20230825 0 13.68 13.89 13.18 13.56 167000 13.56 down down correct
CAC.US Camden National Corporation 20230825 0 33.05 33.05 32.29 32.47 23800 32.47 down down correct
CACC.US Credit Acceptance Corporation 20230825 0 497.95 501.1 488.07 497.75 76200 497.75 down down correct
CADCX.US CADCX 20230825 0 24.3 24.3 24.3 24.3 0 24.3
CADE.US PA 20230825 0 18.52 18.7599 18.52 18.71 1604 18.71 up up correct
CADEX.US CADEX 20230825 0 24.49 24.49 24.49 24.49 0 24.49
CADFX.US CION Ares Diversified Credit Fund W 20230825 0 24.75 24.75 24.75 24.75 0 24.75
CADL.US Candel Therapeutics Inc. Common Stock 20230825 0 1.26 1.34 1.25 1.295 6600 1.295 up up correct
CADSX.US CADSX 20230825 0 24.57 24.57 24.57 24.57 0 24.57
CADUX.US CADUX 20230825 0 24.75 24.75 24.75 24.75 0 24.75
CADWX.US CADWX 20230825 0 24.57 24.57 24.57 24.57 0 24.57
CAKE.US The Cheesecake Factory Incorporated 20230825 0 32.2 32.4 31.44 31.61 755200 31.61 down down correct
CALA.US Calithera Biosciences Inc 20230825 0 0.05 0.05 0.05 0.05 225 0.05
CALB.US California BanCorp 20230825 0 18.78 18.78 18.78 18.78 97 18.78
CALM.US Cal 20230825 0 47.21 47.29 46.59 47.05 409500 47.05 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20230825 0 16.84 16.86 16.825 16.86 800 16.86 up up correct
CAMP.US CalAmp Corp 20230825 0 0.58 0.62 0.58 0.6 254500 0.6 up up correct
CAMT.US Camtek Ltd 20230825 0 52.46 52.73 50.5 51.91 326300 51.91 down up incorrect
CAN.US Canaan Inc 20230825 0 1.95 2.07 1.92 2.04 2462100 2.04 up up correct
CANO.US WT 20230825 0 0.0649 0.0959 0.0649 0.0959 600 0.0959 up down incorrect
CAPR.US Capricor Therapeutics Inc 20230825 0 7.53 8.1 7.51 7.77 155800 7.77 up up correct
CAR.US Avis Budget Group Inc 20230825 0 230.52 231.94 216.04 216.85 1470400 216.85 down up incorrect
CARA.US Cara Therapeutics Inc 20230825 0 2.87 2.883 2.715 2.78 311500 2.78 down up incorrect
CARE.US Carter Bankshares Inc 20230825 0 14.3 14.3 13.97 14 51900 14 down down correct
CARG.US CarGurus Inc 20230825 0 17.8 18.055 17.68 17.91 863600 17.91 up up correct
CARV.US Carver Bancorp Inc 20230825 0 2.26 2.36 2.25 2.27 14700 2.27 up down incorrect
CASA.US Casa Systems Inc 20230825 0 0.88 0.9 0.856 0.89 103500 0.89 up up correct
CASH.US Meta Financial Group Inc 20230825 0 48.93 49.21 47.96 48.57 201100 48.57 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20230825 0 2.34 2.49 2.34 2.41 3400 2.41 up up correct
CASS.US Cass Information Systems Inc 20230825 0 38.69 38.76 38.2513 38.38 32585 38.0897 down down correct
CASY.US Casey's General Stores Inc 20230825 0 243.3 245.82 243.13 244.4 231300 244.4 up up correct
CATC.US Cambridge Bancorp 20230825 0 53.67 53.78 52.34 52.45 37800 52.45 down down correct
CATY.US Cathay General Bancorp 20230825 0 34.59 34.92 33.78 34.51 212636 34.1765 down up incorrect
CBAN.US Colony Bankcorp Inc 20230825 0 10.45 10.6 10.25 10.42 15100 10.42 down down correct
CBAT.US CBAK Energy Technology Inc 20230825 0 0.8778 0.9 0.835 0.852 333963 0.852 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20230825 0 13.64 13.64 12.76 13.2 2065800 13.2 down down correct
CBFV.US CB Financial Services Inc 20230825 0 21.52 21.53 21.52 21.52 1400 21.52
CBIO.US Catalyst Biosciences Inc 20230825 0 0.6 0.61 0.54 0.59 956500 0.59 down down correct
CBNK.US Capital Bancorp Inc 20230825 0 19.59 19.63 19.45 19.46 10300 19.46 down down correct
CBOE.US Cboe Global Markets Inc 20230825 0 148.43 151.8 148 151.23 839564 150.6765 up up correct
CBRGU.US Chain Bridge I Units 20230825 0 10.69 10.69 10.69 10.69 0 10.69
CBRL.US Cracker Barrel Old Country Store Inc 20230825 0 82.04 82.25 80.56 80.62 332400 80.62 down down correct
CBSH.US Commerce Bancshares Inc 20230825 0 49.26 49.63 48.68 49.13 548100 49.13 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230825 0 12.09 12.34 12.08 12.215 179800 12.215 up up correct
CCAIU.US Cascadia Acquisition Corp Unit 20230825 0 12.17 12.57 12.07 12.2 2400 12.2 up down incorrect
CCAIW.US Cascadia Acquisition Corp. Warrant 20230825 0 0.005 0.005 0.0005 0.0006 56556 0.0006 down down correct
CCAP.US Crescent Capital BDC Inc 20230825 0 16.38 16.53 16.325 16.46 79000 16.3806 up up correct
CCB.US Coastal Financial Corporation 20230825 0 43.76 43.84 43.15 43.45 25200 43.45 down down correct
CCBG.US Capital City Bank Group Inc 20230825 0 30.51 30.51 30.04 30.04 11700 30.04 down down correct
CCCC.US C4 Therapeutics Inc 20230825 0 3.2 3.23 3.05 3.05 200800 3.05 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230825 0 19.73 19.83 19.61 19.74 60100 19.74 up up correct
CCEL.US Cryo 20230825 0 5.89 6.01 5.89 5.91 2700 5.91 up up correct
CCEP.US Coca 20230825 0 63.17 63.56 62.82 63.48 614200 63.48 up down incorrect
CCLFX.US CCLFX 20230825 0 10.66 10.66 10.66 10.66 0 10.66
CCLP.US CSI Compressco LP 20230825 0 1.16 1.18 1.15 1.18 3500 1.18 up up correct
CCNE.US CNB Financial Corporation 20230825 0 17.93 17.97 17.5401 17.89 39111 17.7204 down down correct
CCNEP.US CNB Financial Corporation 20230825 0 22.51 22.51 22.51 22.51 500 22.51
CCOI.US Cogent Communications Holdings Inc 20230825 0 68.91 70.22 68.8 69.3 318600 69.3 up up correct
CCRN.US Cross Country Healthcare Inc 20230825 0 24.89 25.08 24.51 24.89 282000 24.89
CCSI.US Consensus Cloud Solutions Inc. 20230825 0 30.12 30.95 29.65 30.75 58800 30.75 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230825 0 10.63 10.63 10.63 10.63 0 10.63
CD.US Chindata Group Holdings Limited 20230825 0 8.29 8.31 8.25 8.3 625787 8.3 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230825 0 10.355 10.355 10.355 10.355 0 10.355
CDLX.US Cardlytics Inc 20230825 0 13.71 13.95 12.91 13.41 245500 13.41 down down correct
CDMO.US Avid Bioservices Inc 20230825 0 11.84 12.1 11.73 12.04 262800 12.04 up down incorrect
CDNA.US CareDx Inc 20230825 0 8.73 8.85 8.51 8.73 541500 8.73
CDNS.US Cadence Design Systems Inc 20230825 0 228 233.11 228 232.51 1293800 232.51 up up correct
CDTX.US Cidara Therapeutics Inc 20230825 0 0.78 0.85 0.745 0.775 494000 0.775 down down correct
CDW.US CDW Corporation 20230825 0 202.93 204.58 201.12 204 300300 204 up up correct
CDXC.US ChromaDex Corporation 20230825 0 1.48 1.52 1.47 1.5 84000 1.5 up up correct
CDXS.US Codexis Inc 20230825 0 1.6 1.66 1.6 1.65 604000 1.65 up up correct
CDZI.US Cadiz Inc 20230825 0 3.8 4.02 3.78 3.99 238200 3.99 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20230825 0 16.25 16.5 16.25 16.5 300 16.5 up up correct
CEDAX.US CEDAX 20230825 0 23.42 23.42 23.42 23.42 0 23.42
CEDIX.US Destra International & Event 20230825 0 23.44 23.44 23.44 23.44 0 23.44
CEDLX.US CEDLX 20230825 0 23.39 23.39 23.39 23.39 0 23.39
CEDTX.US CEDTX 20230825 0 23.29 23.29 23.29 23.29 0 23.29
CELC.US Celcuity Inc 20230825 0 10.11 10.2 9.48 9.89 38800 9.89 down up incorrect
CELH.US Celsius Holdings Inc 20230825 0 179.02 182.42 176.19 181.99 839500 181.99 up up correct
CELU.US Celularity Inc 20230825 0 0.298 0.32 0.287 0.299 144500 0.299 up up correct
CENT.US Central Garden & Pet Company 20230825 0 44.27 44.52 44.11 44.21 32400 44.21 down down correct
CENTA.US Central Garden & Pet Company 20230825 0 40.73 41.33 40.66 40.98 156200 40.98 up up correct
CENX.US Century Aluminum Company 20230825 0 7.45 7.53 7.18 7.28 1102700 7.28 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230825 0 22.58 23.33 22.43 22.89 404598 22.89 up up correct
CERS.US Cerus Corporation 20230825 0 1.69 1.79 1.69 1.79 633200 1.79 up up correct
CERT.US Certara Inc 20230825 0 15.9 16.24 15.66 16.12 451200 16.12 up down incorrect
CETX.US Cemtrex Inc 20230825 0 5.5 5.69 5.3 5.519 45600 5.519 up down incorrect
CETXP.US Cemtrex Inc 20230825 0 0.91 0.91 0.71 0.88 10200 0.88 down down correct
CEVA.US CEVA Inc 20230825 0 21.1 21.5 20.89 21.33 67600 21.33 up up correct
CFB.US CrossFirst Bankshares Inc 20230825 0 10.82 10.82 10.53 10.71 30000 10.71 down down correct
CFBK.US CF Bankshares Inc 20230825 0 18.48 18.48 18.48 18.48 9 18.48
CFFE.US CF Acquisition Corp. VIII 20230825 0 11.24 11.75 11.24 11.75 2400 11.75 up up correct
CFFEU.US CF Acquisition Corp. VIII 20230825 0 10.41 11 10.41 10.5 1100 10.5 up down incorrect
CFFEW.US CF Acquisition Corp. VIII 20230825 0 0.1249 0.13 0.1 0.1 1961 0.1 down down correct
CFFI.US C&F Financial Corporation 20230825 0 54.05 54.05 53.58 53.58 3900 53.58 down down correct
CFFN.US Capitol Federal Financial Inc 20230825 0 5.93 6 5.78 5.8 448700 5.8 down down correct
CFIV.US CF Acquisition Corp. IV 20230825 0 10.72 10.72 10.72 10.72 300 10.72
CFIVU.US CF Acquisition Corp. IV 20230825 0 10.55 10.55 10.55 10.55 0 10.55
CFIVW.US CF Acquisition Corp. IV 20230825 0 0.085 0.085 0.085 0.085 0 0.085
CFLT.US Confluent Inc. Class A Common Stock 20230825 0 32.24 33.08 31.66 32.42 2553400 32.42 up up correct
CFMS.US Conformis Inc 20230825 0 2.27 2.27 2.26 2.26 35900 2.26 down down correct
CFRX.US ContraFect Corporation 20230825 0 0.808 0.81 0.69 0.718 46700 0.718 down down correct
CG.US The Carlyle Group Inc 20230825 0 29.91 30.24 29.53 29.98 1518300 29.98 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230825 0 16.58 16.63 16.26 16.6 10300 16.6 up up correct
CGBD.US TCG BDC Inc 20230825 0 14.63 14.74 14.6 14.71 95300 14.71 up up correct
CGC.US Canopy Growth Corporation 20230825 0 0.393 0.399 0.384 0.39 8480200 0.39 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230825 0 21.6 21.6 21.6 21.6 0 21.6
CGEM.US Cullinan Oncology Inc 20230825 0 11.07 11.165 10.8 10.9 74000 10.9 down down correct
CGEN.US Compugen Ltd 20230825 0 1.12 1.17 1.11 1.15 164800 1.15 up down incorrect
CGNT.US Cognyte Software Ltd 20230825 0 4.6 4.71 4.6 4.67 164007 4.67 up up correct
CGNX.US Cognex Corporation 20230825 0 46.92 47.18 46.31 46.93 421800 46.93 up up correct
CGO.US Calamos Global Total Return Fund 20230825 0 9.16 9.27 9.16 9.23 23500 9.23 up up correct
CGRN.US Capstone Green Energy Corporation 20230825 0 0.49 0.59 0.45 0.59 462200 0.59 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20230825 0 1.45 1.68 1.45 1.55 12100 1.55 up up correct
CHCI.US Comstock Holding Companies Inc 20230825 0 4.3 4.4 4.17 4.38 7300 4.38 up up correct
CHCO.US City Holding Company 20230825 0 91.69 91.69 90.18 91.05 26700 91.05 down down correct
CHDN.US Churchill Downs Incorporated 20230825 0 123.98 124.64 123.3 123.92 202700 123.92 down down correct
CHEF.US The Chefs' Warehouse Inc 20230825 0 28.05 28.45 27.57 27.92 392100 27.92 down up incorrect
CHEK.US Check 20230825 0 2.55 2.64 2.55 2.62 10400 2.62 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20230825 0 10.61 10.66 10.39 10.42 241000 10.42 down down correct
CHK.US Chesapeake Energy Corporation 20230825 0 84.99 85.615 83.92 85.13 1061700 85.13 up up correct
CHKEL.US Chesapeake Energy Corporation 20230825 0 68.6 68.6 68.6 68.6 0 68.6
CHKEW.US Chesapeake Energy Corporation 20230825 0 79.02 79.02 79.02 79.02 0 79.02
CHKEZ.US Chesapeake Energy Corporation 20230825 0 74 74 74 74 0 74
CHKP.US Check Point Software Technologies Ltd 20230825 0 132.5 135.17 131.72 134.43 607100 134.43 up up correct
CHMG.US Chemung Financial Corporation 20230825 0 39.61 39.63 39.25 39.47 3200 39.47 down down correct
CHNR.US China Natural Resources Inc 20230825 0 1.88 2.06 1.88 1.99 3200 1.99 up up correct
CHRS.US Coherus BioSciences Inc 20230825 0 4.57 4.725 4.509 4.7 1134900 4.7 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20230825 0 93.26 94.28 93.12 93.76 463048 93.1556 up down incorrect
CHSCL.US CHS Inc 20230825 0 25.92 25.99 25.89 25.91 10100 25.91 down up incorrect
CHSCM.US CHS Inc 20230825 0 25.15 25.15 25.06 25.06 13500 25.06 down down correct
CHSCN.US CHS Inc 20230825 0 25.352 25.4 25.25 25.36 10400 25.36 up up correct
CHSCO.US CHS Inc 20230825 0 26.15 26.24 26.06 26.08 8500 26.08 down down correct
CHSCP.US CHS Inc 20230825 0 29.71 29.8 29.71 29.76 2200 29.76 up up correct
CHTR.US Charter Communications Inc 20230825 0 413 418.57 413 416.78 939300 416.78 up up correct
CHUY.US Chuy's Holdings Inc 20230825 0 38.48 38.76 38.13 38.41 88600 38.41 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230825 0 5.86 5.91 5.83 5.89 82300 5.89 up up correct
CHX.US ChampionX Corporation 20230825 0 35.56 35.655 34.92 35.3 834000 35.3 down down correct
CHY.US Calamos Convertible and High Income Fund 20230825 0 11.01 11.04 10.85 10.94 184000 10.94 down up incorrect
CIFR.US Cipher Mining Inc 20230825 0 3 3.155 2.91 2.97 1320300 2.97 down down correct
CIFRW.US Cipher Mining Inc 20230825 0 0.6285 0.645 0.59 0.6099 4748 0.6099 down up incorrect
CIGI.US Colliers International Group Inc 20230825 0 109 111 109 110.87 75100 110.87 up up correct
CINF.US Cincinnati Financial Corporation 20230825 0 104.1 104.94 103.6 104.22 399600 104.22 up up correct
CIVB.US Civista Bancshares Inc 20230825 0 16.26 17.27 16.26 16.99 14800 16.99 up up correct
CIZN.US Citizens Holding Company 20230825 0 10.56 10.78 10.52 10.52 12200 10.52 down down correct
CJJD.US China Jo 20230825 0 0.3 0.32 0.29 0.32 416100 0.32 up up correct
CKPT.US Checkpoint Therapeutics Inc 20230825 0 2.05 2.093 2 2.04 162400 2.04 down down correct
CLAR.US Clarus Corporation 20230825 0 7.51 7.63 7.41 7.45 272200 7.45 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230825 0 11.04 11.04 11.04 11.04 0 11.04
CLBK.US Columbia Financial Inc 20230825 0 17 17.1 16.6 16.76 117500 16.76 down down correct
CLBT.US Cellebrite DI 20230825 0 7.67 7.81 7.61 7.69 403700 7.69 up up correct
CLDX.US Celldex Therapeutics Inc 20230825 0 28.82 28.85 28.29 28.54 780000 28.54 down down correct
CLEU.US China Liberal Education Holdings Limited 20230825 0 0.327 0.33 0.301 0.33 828700 0.33 up up correct
CLFD.US Clearfield Inc 20230825 0 34.23 35.24 33.94 34.52 218000 34.52 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20230825 0 6.86 7.2 6.51 7.04 22900 7.04 up up correct
CLIR.US ClearSign Technologies Corporation 20230825 0 1.03 1.14 1.03 1.1 48200 1.1 up up correct
CLLS.US Cellectis S.A 20230825 0 1.87 1.9 1.83 1.9 34200 1.9 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20230825 0 17.08 17.18 17 17.06 31800 17.06 down down correct
CLNE.US Clean Energy Fuels Corp 20230825 0 4.09 4.18 4.05 4.13 1128400 4.13 up up correct
CLNN.US Clene Inc 20230825 0 0.66 0.72 0.63 0.7 380400 0.7 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230825 0 11.3 11.3 11.3 11.3 1700 11.3
CLOER.US Clover Leaf Capital Corp. Rights 20230825 0 0.1224 0.14 0.1182 0.1399 2 0.1399 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20230825 0 12.3 12.3 11.75 11.75 1100 11.75 down down correct
CLOV.US Clover Health Investments Corp 20230825 0 1.26 1.295 1.22 1.26 3167434 1.26
CLPS.US CLPS Incorporation 20230825 0 1.02 1.04 1.02 1.04 3500 1.04 up up correct
CLPT.US ClearPoint Neuro Inc 20230825 0 5.28 5.29 5.14 5.21 58700 5.21 down down correct
CLRB.US Cellectar Biosciences Inc 20230825 0 1.77 1.77 1.72 1.74 13700 1.74 down down correct
CLRO.US ClearOne Inc 20230825 0 0.85 0.86 0.83 0.86 17100 0.86 up up correct
CLSD.US Clearside Biomedical Inc 20230825 0 0.933 0.95 0.93 0.94 69500 0.94 up up correct
CLSK.US CleanSpark Inc 20230825 0 4.58 4.73 4.45 4.56 7591000 4.56 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230825 0 11.69 11.85 11.69 11.75 9000 11.75 up up correct
CLVR.US Clever Leaves Holdings Inc 20230825 0 4.64 5.27 4.3001 4.57 79122 4.57 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230825 0 0.023 0.023 0.016 0.02 16200 0.02 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20230825 0 1.62 1.7 1.61 1.7 1700 1.7 up up correct
CMAX.US CareMax Inc 20230825 0 2.02 2.14 1.99 2.09 181700 2.09 up up correct
CMBM.US Cambium Networks Corporation 20230825 0 8.76 8.89 8.7 8.7 127000 8.7 down down correct
CMCO.US Columbus McKinnon Corporation 20230825 0 37.26 37.28 36.69 36.77 41400 36.77 down down correct
CMCSA.US Comcast Corporation 20230825 0 45.31 45.62 45.16 45.47 13051000 45.47 up up correct
CMCT.US CIM Commercial Trust Corporation 20230825 0 4.65 4.65 4.26 4.34 5100 4.34 down up incorrect
CME.US CME Group Inc 20230825 0 200.31 204.56 199.72 203.22 1297600 203.22 up up correct
CMLS.US Cumulus Media Inc 20230825 0 4.41 4.55 4.41 4.45 22300 4.45 up up correct
CMMB.US Chemomab Therapeutics Ltd 20230825 0 1.02 1.099 1.02 1.07 5600 1.07 up up correct
CMPR.US Cimpress plc 20230825 0 62.97 63.61 62.22 62.76 72700 62.76 down down correct
CMPS.US COMPASS Pathways plc 20230825 0 8.81 9.1 8.41 8.97 286522 8.97 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230825 0 2.44 2.455 2.34 2.37 199400 2.37 down down correct
CMRX.US Chimerix Inc 20230825 0 1.04 1.05 1 1.02 609000 1.02 down down correct
CMTL.US Comtech Telecommunications Corp 20230825 0 9.61 9.68 9.43 9.65 116900 9.65 up up correct
CNDT.US Conduent Incorporated 20230825 0 3.22 3.24 3.13 3.16 453500 3.16 down down correct
CNET.US ZW Data Action Technologies Inc 20230825 0 1.12 1.15 1.04 1.05 12800 1.05 down down correct
CNEY.US CN Energy Group. Inc 20230825 0 0.189 0.19 0.18 0.182 199400 0.182 down down correct
CNFR.US Conifer Holdings Inc 20230825 0 1.47 1.47 1.45 1.45 1600 1.45 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230825 0 24.11 24.13 24.03 24.13 1300 24.13 up up correct
CNNB.US Cincinnati Bancorp Inc 20230825 0 14.35 14.35 14.35 14.35 300 14.35
CNOB.US ConnectOne Bancorp Inc 20230825 0 18.87 18.97 18.28 18.54 91100 18.54 down down correct
CNOBP.US ConnectOne Bancorp Inc 20230825 0 17.02 17.24 17 17.24 800 17.24 up up correct
CNRLX.US CNRLX 20230825 0 12.97 12.97 12.97 12.97 0 12.97
CNROX.US CNROX 20230825 0 7.53 7.53 7.53 7.53 0 7.53
CNSL.US Consolidated Communications Holdings Inc 20230825 0 3.83 3.87 3.78 3.78 178100 3.78 down down correct
CNSP.US CNS Pharmaceuticals Inc 20230825 0 1.75 1.979 1.71 1.9 116900 1.9 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230825 0 6.6 7.01 6.59 6.8 19300 6.8 up up correct
CNTB.US Connect Biopharma Holdings Limited 20230825 0 0.82 0.8499 0.82 0.82 7936 0.82
CNTG.US Centogene N.V 20230825 0 1.04 1.09 1.02 1.05 6200 1.05 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20230825 0 1.113 1.175 1 1 15400 1 down down correct
CNTY.US Century Casinos Inc 20230825 0 6.49 6.49 6.29 6.34 45400 6.34 down up incorrect
CNXC.US Concentrix Corporation 20230825 0 75.5 76.8 74.52 76.55 308800 76.55 up down incorrect
CNXN.US PC Connection Inc 20230825 0 52.64 52.95 51.9 52.14 30700 52.14 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20230825 0 27.2 27.38 26.9 27.15 229400 27.15 down down correct
COCP.US Cocrystal Pharma Inc 20230825 0 2.74 2.92 2.74 2.86 10900 2.86 up up correct
CODA.US Coda Octopus Group Inc 20230825 0 7.91 7.91 7.72 7.84 1900 7.84 down down correct
CODX.US Co 20230825 0 1.204 1.22 1.19 1.19 36800 1.19 down down correct
COF.US PN 20230825 0 15.92 15.92 15.64 15.79 10467 15.79 down down correct
COFS.US ChoiceOne Financial Services Inc 20230825 0 22.76 23.2 22.76 23.2 2700 23.2 up up correct
COGT.US Cogent Biosciences Inc 20230825 0 12.07 12.25 11.91 12.15 386496 12.15 up down incorrect
COHR.US Coherent Inc 20230825 0 35.25 35.82 34.62 35.39 1923400 35.39 up up correct
COHU.US Cohu Inc 20230825 0 35.57 35.94 35.16 35.7 284400 35.7 up up correct
COIN.US Coinbase Global Inc 20230825 0 74.32 75.59 72.41 74.26 5136790 74.26 down down correct
COKE.US Coca 20230825 0 690.23 695.02 685.07 694.66 41400 694.66 up up correct
COLB.US Columbia Banking System Inc 20230825 0 19.78 20 19.2 19.72 1833000 19.72 down down correct
COLL.US Collegium Pharmaceutical Inc 20230825 0 23.84 24.18 23.69 23.87 250000 23.87 up up correct
COLM.US Columbia Sportswear Company 20230825 0 71.1 71.71 70.13 71.02 388100 71.02 down up incorrect
COMM.US CommScope Holding Company Inc 20230825 0 3.33 3.44 3.225 3.35 2794800 3.35 up up correct
COMS.US COMSovereign Holding Corp 20230825 0 1.27 1.35 1.27 1.302 6200 1.302 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230825 0 1.85 1.85 1.85 1.85 300 1.85
COMSW.US COMSovereign Holding Corp 20230825 0 0.0085 0.0105 0.0085 0.0105 1484 0.0105 up up correct
CONN.US Conn's Inc 20230825 0 3.62 3.69 3.42 3.64 171000 3.64 up up correct
CONX.US CONX Corp 20230825 0 10.33 10.37 10.31 10.33 6400 10.33
CONXU.US CONX Corp 20230825 0 10.35 10.35 10.35 10.35 0 10.35
CONXW.US CONX Corp 20230825 0 0.135 0.15 0.135 0.15 5225 0.15 up up correct
COOLU.US Corner Growth Acquisition Corp 20230825 0 11.5 11.5 11.5 11.5 100 11.5
COOLW.US Corner Growth Acquisition Corp 20230825 0 0.107 0.107 0.09 0.09 3500 0.09 down down correct
COOP.US Mr. Cooper Group Inc 20230825 0 56.02 56.25 54.88 55.53 776200 55.53 down down correct
CORT.US Corcept Therapeutics Incorporated 20230825 0 31.81 32.11 31.48 31.73 369900 31.73 down down correct
COST.US Costco Wholesale Corporation 20230825 0 532.91 535.79 530.56 534.01 1511200 534.01 up up correct
CPHC.US Canterbury Park Holding Corporation 20230825 0 22 22 22 22 300 22
CPIX.US Cumberland Pharmaceuticals Inc 20230825 0 1.69 1.71 1.69 1.69 10500 1.69
CPLP.US Capital Product Partners L.P 20230825 0 14.58 15 14.58 14.71 43600 14.71 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230825 0 0.317 0.318 0.281 0.317 34700 0.317
CPRDX.US CPRDX 20230825 0 12.12 12.12 12.12 12.12 0 12.12
CPREX.US CPREX 20230825 0 12.14 12.14 12.14 12.14 0 12.14
CPRSX.US CPRSX 20230825 0 12.14 12.14 12.14 12.14 0 12.14
CPRT.US Copart Inc 20230825 0 42.93 44.04 42.93 43.8 3029700 43.8 up up correct
CPRTX.US CPRTX 20230825 0 12.11 12.11 12.11 12.11 0 12.11
CPRX.US Catalyst Pharmaceuticals Inc 20230825 0 13.9 14.32 13.79 14.24 940500 14.24 up up correct
CPSH.US CPS Technologies Corporation 20230825 0 2.76 2.79 2.69 2.78 8200 2.78 up up correct
CPSI.US Computer Programs and Systems Inc 20230825 0 17.05 17.82 17.05 17.6 126000 17.6 up up correct
CPSS.US Consumer Portfolio Services Inc 20230825 0 8.22 8.32 8.17 8.3 12000 8.3 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230825 0 15.37 15.37 15.22 15.32 34600 15.32 down down correct
CRAI.US CRA International Inc 20230825 0 107.76 108.64 107.62 108.02 13300 107.66 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230825 0 6.52 6.94 6.52 6.8 13800 6.8 up up correct
CRBU.US Caribou Biosciences Inc 20230825 0 6.36 6.5 6.195 6.26 1065000 6.26 down down correct
CRCT.US Cricut Inc 20230825 0 9.18 9.31 9.01 9.27 129300 9.27 up up correct
CRDF.US Cardiff Oncology Inc 20230825 0 1.82 1.86 1.8 1.84 85600 1.84 up up correct
CRDFX.US CRDFX 20230825 0 21.61 21.61 21.61 21.61 0 21.61
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230825 0 21.6 21.6 21.6 21.6 0 21.6
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230825 0 0.96 1 0.96 0.989 52400 0.989 up up correct
CRDLX.US CRDLX 20230825 0 21.6 21.6 21.6 21.6 0 21.6
CRDTX.US Griffin Inst Access Credit Fund CL A 20230825 0 21.61 21.61 21.61 21.61 0 21.61
CRECU.US Crescera Capital Acquisition Corp Unit 20230825 0 10.85 10.85 10.85 10.85 0 10.85
CREDX.US CREDX 20230825 0 8.65 8.65 8.65 8.65 0 8.65
CREG.US China Recycling Energy Corporation 20230825 0 1.08 1.08 1.06 1.06 2300 1.06 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230825 0 0.5 0.5 0.43 0.5 27509 0.5
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230825 0 7.99 8.07 7.71 7.99 126100 7.99
CREX.US Creative Realities Inc 20230825 0 1.88 1.95 1.87 1.87 42900 1.87 down down correct
CRIS.US Curis Inc 20230825 0 0.6 0.61 0.58 0.59 112700 0.59 down down correct
CRKN.US Crown ElectroKinetics Corp 20230825 0 1.91 2.19 1.3 1.33 29748900 1.33 down down correct
CRMD.US CorMedix Inc 20230825 0 4.03 4.13 3.98 4.08 249400 4.08 up down incorrect
CRMT.US America's Car 20230825 0 105.33 106.22 102.68 105.43 27100 105.43 up up correct
CRNC.US Cerence Inc 20230825 0 25.21 25.92 25.09 25.73 226400 25.73 up up correct
CRNT.US Ceragon Networks Ltd 20230825 0 1.93 1.94 1.89 1.93 146000 1.93
CRNX.US Crinetics Pharmaceuticals Inc 20230825 0 17.38 17.38 16.76 17.08 410300 17.08 down down correct
CRON.US Cronos Group Inc 20230825 0 1.71 1.719 1.67 1.69 934900 1.69 down down correct
CROX.US Crocs Inc 20230825 0 95.78 96.76 93.94 95.56 973600 95.56 down down correct
CRSP.US CRISPR Therapeutics AG 20230825 0 49.82 50.9 49.11 49.69 957500 49.69 down down correct
CRSR.US Corsair Gaming Inc 20230825 0 14.6 14.865 14.58 14.71 251800 14.71 up up correct
CRTO.US Criteo S.A 20230825 0 28.92 29.02 28.3 28.86 174700 28.86 down down correct
CRUS.US Cirrus Logic Inc 20230825 0 77.21 78.32 76.36 78.22 317900 78.22 up up correct
CRVL.US CorVel Corporation 20230825 0 214.76 220.04 214.26 218.65 20300 218.65 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230825 0 2.1 2.15 2.04 2.07 137800 2.07 down down correct
CRWD.US CrowdStrike Holdings Inc 20230825 0 146 150.44 144.7 149.58 2833200 149.58 up up correct
CRWS.US Crown Crafts Inc 20230825 0 4.95 4.99 4.9 4.99 18100 4.99 up up correct
CSBR.US Champions Oncology Inc 20230825 0 6.6 6.6 6.6 6.6 906 6.6
CSCO.US Cisco Systems Inc 20230825 0 55.25 55.87 55.25 55.7 15730500 55.7 up up correct
CSGP.US CoStar Group Inc 20230825 0 79.62 80.63 79.26 80.2 743400 80.2 up up correct
CSGS.US CSG Systems International Inc 20230825 0 54.65 54.93 54.06 54.55 95600 54.55 down down correct
CSIQ.US Canadian Solar Inc 20230825 0 26.15 26.82 26.07 26.1 1370000 26.1 down down correct
CSPI.US CSP Inc 20230825 0 14.48 14.48 13.61 14.1 13500 14.1 down down correct
CSQ.US Calamos Strategic Total Return Fund 20230825 0 14.21 14.35 14.16 14.28 132600 14.28 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230825 0 0.398 0.45 0.39 0.41 275700 0.41 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230825 0 22.2 22.648 22.01 22.63 2400 22.63 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230825 0 7.68 8 7.52 7.68 43059 7.4777
CSTE.US Caesarstone Ltd 20230825 0 4.11 4.16 4.06 4.11 32600 4.11
CSTL.US Castle Biosciences Inc 20230825 0 18.7 19.08 18.08 18.63 149900 18.63 down down correct
CSTR.US Capstar Financial Holdings Inc 20230825 0 13.1 13.27 13 13.15 15300 13.15 up up correct
CSWC.US Capital Southwest Corporation 20230825 0 21.84 21.93 21.71 21.81 229000 21.81 down down correct
CSWI.US CSW Industrials Inc 20230825 0 182.01 183.46 181.18 181.885 42200 181.885 down up incorrect
CSX.US CSX Corporation 20230825 0 30.66 31.08 30.64 30.91 10905700 30.7994 up up correct
CTAS.US Cintas Corporation 20230825 0 489.6 497.18 489 496.01 287300 496.01 up up correct
CTBI.US Community Trust Bancorp Inc 20230825 0 35.7 35.7 34.98 35.34 25100 35.34 down down correct
CTG.US Computer Task Group Incorporated 20230825 0 10.28 10.29 10.28 10.29 45000 10.29 up up correct
CTHR.US Charles & Colvard Ltd 20230825 0 0.86 0.86 0.83 0.86 4000 0.86
CTIB.US Yunhong CTI Ltd 20230825 0 1.95 1.95 1.91 1.92 15000 1.92 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230825 0 7.6 7.835 7.525 7.65 678300 7.65 up up correct
CTLP.US Cantaloupe Inc 20230825 0 7.72 7.87 7.66 7.84 141000 7.84 up up correct
CTMX.US CytomX Therapeutics Inc 20230825 0 1.49 1.5 1.43 1.46 117900 1.46 down down correct
CTRE.US CareTrust REIT Inc 20230825 0 19.8 19.93 19.71 19.79 524972 19.79 down down correct
CTRM.US Castor Maritime Inc 20230825 0 0.42 0.425 0.41 0.419 186400 0.419 down down correct
CTRN.US Citi Trends Inc 20230825 0 23.78 24.2 22.56 23.83 92000 23.83 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20230825 0 70.36 70.78 69.32 70.06 2031600 70.06 down down correct
CTSO.US Cytosorbents Corporation 20230825 0 2.55 2.55 2.463 2.49 76100 2.49 down down correct
CTXR.US Citius Pharmaceuticals Inc 20230825 0 0.9 0.976 0.9 0.968 674300 0.968 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230825 0 3.84 3.84 3.81 3.83 11000 3.83 down down correct
CUE.US Cue Biopharma Inc 20230825 0 2.9 2.9 2.63 2.79 496800 2.79 down down correct
CUEN.US Cuentas Inc 20230825 0 2.02 2.05 1.76 1.93 20400 1.93 down down correct
CUENW.US Cuentas Inc 20230825 0 0.0334 0.0335 0.0304 0.0335 600 0.0335 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20230825 0 10.75 10.75 10.75 10.75 3 10.75
CURI.US CuriosityStream Inc 20230825 0 0.84 0.845 0.81 0.811 30700 0.811 down down correct
CURIW.US CuriosityStream Inc 20230825 0 0.026 0.026 0.026 0.026 500 0.026
CUTR.US Cutera Inc 20230825 0 9.45 9.8 9.1 9.2 441100 9.2 down down correct
CVAC.US CureVac N.V 20230825 0 8.82 8.93 8.66 8.8 157200 8.8 down down correct
CVBF.US CVB Financial Corp 20230825 0 17.4 17.58 17.02 17.37 690000 17.37 down down correct
CVCO.US Cavco Industries Inc 20230825 0 262.84 265.59 255.39 263.1 79300 263.1 up up correct
CVCY.US Central Valley Community Bancorp 20230825 0 14.35 14.35 13.97 14.21 16500 14.21 down down correct
CVGI.US Commercial Vehicle Group Inc 20230825 0 8.79 8.96 8.7 8.72 108900 8.72 down down correct
CVGW.US Calavo Growers Inc 20230825 0 32.92 33.16 32.24 33.09 190600 33.09 up up correct
CVLG.US Covenant Logistics Group Inc 20230825 0 50.31 50.5906 48.435 49.27 40327 49.1616 down down correct
CVLT.US Commvault Systems Inc 20230825 0 67.98 68.74 67.5 68.24 229900 68.24 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230825 0 20.37 20.58 20.3 20.38 8300 20.38 up up correct
CVRX.US CVRx Inc. Common Stock 20230825 0 17.22 17.44 16.86 17.31 42200 17.31 up up correct
CVV.US CVD Equipment Corporation 20230825 0 7.43 7.5 7.1 7.19 10200 7.19 down down correct
CWBC.US Community West Bancshares 20230825 0 13 13 13 13 32 13
CWBR.US CohBar Inc 20230825 0 2.95 3.01 2.87 3.01 2800 3.01 up up correct
CWCO.US Consolidated Water Co. Ltd 20230825 0 25.65 26.98 25.45 26.86 175700 26.86 up up correct
CWST.US Casella Waste Systems Inc 20230825 0 79.77 80.42 79.5 80.23 161600 80.23 up down incorrect
CXDO.US Crexendo Inc 20230825 0 1.814 1.893 1.787 1.8 16200 1.8 down down correct
CYAN.US Cyanotech Corporation 20230825 0 0.77 0.77 0.72 0.72 17500 0.72 down down correct
CYBR.US CyberArk Software Ltd 20230825 0 153.67 159.43 153.67 158.91 264800 158.91 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230825 0 0.45 0.46 0.34 0.37 412600 0.37 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230825 0 13.65 13.65 13.65 13.65 100 13.65
CYCN.US Cyclerion Therapeutics Inc 20230825 0 3.9 3.9 3.55 3.64 8300 3.64 down down correct
CYPS.US Cyclo3pss Corporation 20230825 0 0.0001 0.0001 0.0001 0.0001 7000 0.0001
CYRX.US Cryoport Inc 20230825 0 13.95 14.21 13.81 14.14 397100 14.14 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230825 0 2.74 2.79 2.73 2.74 30000 2.74
CYTH.US Cyclo Therapeutics Inc 20230825 0 1.34 1.4499 1.34 1.42 18081 1.42 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230825 0 0.298 0.298 0.298 0.298 0 0.298
CYTK.US Cytokinetics Incorporated 20230825 0 33.96 35.26 33.68 34.86 700900 34.86 up up correct
CYTO.US Auris Medical Holding Ltd 20230825 0 0.36 0.37 0.351 0.36 97600 0.36
CZNC.US Citizens & Northern Corporation 20230825 0 19.27 19.29 19 19.21 5400 19.21 down down correct
CZR.US Caesars Entertainment Inc 20230825 0 52.05 52.565 51.15 51.85 1978461 51.85 down down correct
CZWI.US Citizens Community Bancorp Inc 20230825 0 10.22 10.25 10.2 10.25 8000 10.25 up up correct
DADA.US Dada Nexus Limited 20230825 0 5 5 4.755 4.94 945300 4.94 down down correct
DAKT.US Daktronics Inc 20230825 0 8.3 8.43 8.15 8.41 409700 8.41 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230825 0 3.97 3.98 3.925 3.98 6800 3.98 up up correct
DARE.US Daré Bioscience Inc 20230825 0 0.69 0.7 0.69 0.7 84900 0.7 up up correct
DATS.US DatChat Inc. Common Stock 20230825 0 0.464 0.464 0.44 0.45 34500 0.45 down down correct
DATSW.US DatChat Inc. Series A Warrant 20230825 0 0.033 0.033 0.033 0.033 0 0.033
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230825 0 13.99 14.3 13.72 14.02 482700 14.02 up up correct
DBGI.US Digital Brands Group Inc 20230825 0 9.99 10.23 7.89 8.525 283000 8.525 down down correct
DBGIW.US Digital Brands Group Inc 20230825 0 11.16 15.7 11.16 13.93 7788 13.93 up up correct
DBTX.US Decibel Therapeutics Inc 20230825 0 5.14 5.16 5.085 5.14 179900 5.14
DBVT.US DBV Technologies S.A 20230825 0 1.523 1.523 1.49 1.49 25500 1.49 down down correct
DBX.US Dropbox Inc 20230825 0 27.05 27.42 26.87 27.29 1813400 27.29 up up correct
DCBO.US Docebo Inc 20230825 0 44.94 45.69 44.621 44.97 23600 44.97 up up correct
DCGO.US DocGo Inc 20230825 0 8.89 8.925 8.645 8.84 411000 8.84 down down correct
DCOM.US Dime Community Bancshares Inc 20230825 0 21.75 21.75 20.82 21.1 70700 21.1 down down correct
DCOMP.US Dime Community Bancshares Inc 20230825 0 15.8 16.152 15.78 15.8 11500 15.8
DCPH.US Deciphera Pharmaceuticals Inc 20230825 0 14.72 14.82 14.33 14.41 364000 14.41 down down correct
DCTH.US Delcath Systems Inc 20230825 0 5.4 5.54 5.08 5.11 631217 5.11 down down correct
DDOG.US Datadog Inc 20230825 0 91.7 94 91.13 92.6 2760100 92.6 up up correct
DENN.US Denny's Corporation 20230825 0 9.74 9.82 9.5 9.57 527900 9.57 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20230825 0 4.93 5.7 4.93 5.6 54757 5.6 up down incorrect
DFH.US Dream Finders Homes Inc 20230825 0 26.68 26.68 25.18 26.11 179000 26.11 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230825 0 1.13 1.13 0.904 0.98 407700 0.98 down up incorrect
DGICA.US Donegal Group Inc 20230825 0 14.65 14.72 14.6 14.64 14700 14.64 down down correct
DGICB.US Donegal Group Inc 20230825 0 14.99 14.99 14.99 14.99 9 14.99
DGII.US Digi International Inc 20230825 0 30.77 31.79 30.55 31.74 368700 31.74 up up correct
DGLY.US Digital Ally Inc 20230825 0 3.3 3.4 3.28 3.31 4800 3.31 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20230825 0 9.35 9.56 9.26 9.38 749500 9.38 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20230825 0 12.37 12.37 12.37 12.37 0 12.37
DHC.US Diversified Healthcare Trust 20230825 0 2.95 3 2.85 2.91 647700 2.91 down down correct
DHCA.US DHC Acquisition Corp 20230825 0 10.79 10.79 10.79 10.79 0 10.79
DHCAU.US DHC Acquisition Corp 20230825 0 10.58 10.58 10.58 10.58 400 10.58
DHCAW.US DHC Acquisition Corp 20230825 0 0.0393 0.045 0.0393 0.045 350 0.045 up up correct
DHCNI.US DHCNI 20230825 0 14.7 14.9 14.64 14.64 29200 14.64 down down correct
DHCNL.US Diversified Healthcare Trust 20230825 0 15.95 16.035 15.6601 15.98 12864 15.98 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230825 0 172.793 172.793 169.76 170.3 9702 168.8292 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20230825 0 4.22 4.36 4.22 4.28 85000 4.28 up down incorrect
DIOD.US Diodes Incorporated 20230825 0 80.21 80.89 78.27 80.09 207300 80.09 down down correct
DISA.US Disruptive Acquisition Corporation I 20230825 0 10.46 10.46 10.46 10.46 0 10.46
DISAU.US Disruptive Acquisition Corporation I 20230825 0 10.3 10.3 10.3 10.3 0 10.3
DISAW.US Disruptive Acquisition Corporation I 20230825 0 0.0408 0.0436 0.0387 0.043 2214 0.043 up up correct
DISH.US DISH Network Corporation 20230825 0 6.23 6.36 5.96 6 8886600 6 down down correct
DJCO.US Daily Journal Corporation 20230825 0 303.4 303.4 303.4 303.4 700 303.4
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230825 0 11.25 11.25 11.25 11.25 1200 11.25
DKDCU.US Data Knights Acquisition Corp 20230825 0 10.75 10.75 10.75 10.75 0 10.75
DKDCW.US Data Knights Acquisition Corp. Warrant 20230825 0 0.0382 0.0382 0.0375 0.0375 25000 0.0375 down down correct
DKNG.US DraftKings Inc 20230825 0 27.34 28.52 27.31 28.15 9485600 28.15 up up correct
DLHC.US DLH Holdings Corp 20230825 0 10.99 10.99 10.91 10.98 1400 10.98 down down correct
DLO.US DLocal Limited Class A Common Shares 20230825 0 18.57 19.855 18.55 19.48 1278800 19.48 up up correct
DLPN.US Dolphin Entertainment Inc 20230825 0 1.8 1.82 1.75 1.78 27300 1.78 down up incorrect
DLTH.US Duluth Holdings Inc 20230825 0 7.52 7.52 7.21 7.3 31400 7.3 down down correct
DLTR.US Dollar Tree Inc 20230825 0 123.73 126 122.39 123.31 3784600 123.31 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230825 0 2.99 3.025 2.8 2.87 82700 2.87 down up incorrect
DMLP.US Dorchester Minerals L.P 20230825 0 28.24 28.85 27.77 28.04 137600 28.04 down down correct
DMRC.US Digimarc Corporation 20230825 0 31.1 31.86 30.51 31.39 64400 31.39 up down incorrect
DMTK.US DermTech Inc 20230825 0 2.26 2.3 2.2 2.29 115300 2.29 up down incorrect
DNLI.US Denali Therapeutics Inc 20230825 0 22.33 23.05 22.18 23.02 475200 23.02 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20230825 0 13.24 13.28 13.11 13.13 612900 13.13 down down correct
DOCU.US DocuSign Inc 20230825 0 46.82 48.59 46.74 48.29 1938800 48.29 up up correct
DOGZ.US Dogness (International) Corporation 20230825 0 0.72 0.72 0.6503 0.69 39800 0.69 down down correct
DOMO.US Domo Inc 20230825 0 10.4 11 9.55 10.94 9562400 10.94 up down incorrect
DOOO.US BRP Inc 20230825 0 76.9 77.23 75.66 76.76 29600 76.76 down down correct
DORM.US Dorman Products Inc 20230825 0 79.47 79.88 78.81 79.84 53000 79.84 up down incorrect
DOX.US Amdocs Limited 20230825 0 87.29 87.83 86.92 87.34 276300 87.34 up down incorrect
DOYU.US DouYu International Holdings Limited 20230825 0 1.01 1.03 1 1.01 406500 1.01
DPCSU.US DP Cap Acquisition Corp I Unit 20230825 0 10.69 10.69 10.69 10.69 0 10.69
DPRO.US Draganfly Inc. Common Shares 20230825 0 1 1.01 0.9 0.933 131400 0.933 down up incorrect
DRIO.US DarioHealth Corp 20230825 0 2.85 3.1 2.826 3.04 123600 3.04 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230825 0 1.14 1.14 1.08 1.09 11300 1.09 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20230825 0 0.0161 0.0161 0.0149 0.0149 5000 0.0149 down down correct
DRRX.US DURECT Corporation 20230825 0 3.14 3.2 3.05 3.11 115100 3.11 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20230825 0 0.29 0.303 0.29 0.303 78800 0.303 up up correct
DRVN.US Driven Brands Holdings Inc 20230825 0 14.34 14.485 14.195 14.38 1143016 14.38 up up correct
DSGN.US Design Therapeutics Inc 20230825 0 2.07 2.1 2.01 2.08 700000 2.08 up up correct
DSGX.US The Descartes Systems Group Inc 20230825 0 72.95 74.13 72.61 73.57 47000 73.57 up down incorrect
DSKE.US Daseke Inc 20230825 0 5.14 5.189 4.955 5.08 184300 5.08 down down correct
DSP.US Viant Technology Inc 20230825 0 6.27 6.61 6.26 6.4 50544 6.4 up up correct
DSWL.US Deswell Industries Inc 20230825 0 2.47 2.5 2.47 2.5 700 2.5 up up correct
DTIL.US Precision BioSciences Inc 20230825 0 0.5 0.524 0.472 0.51 1009600 0.51 up up correct
DTOC.US Digital Transformation Opportunities Corp 20230825 0 10.47 10.47 10.47 10.47 0 10.47
DTOCU.US Digital Transformation Opportunities Corp 20230825 0 10.51 10.51 10.51 10.51 0 10.51
DTOCW.US Digital Transformation Opportunities Corp 20230825 0 0.2 0.2007 0.2 0.2007 3000 0.2007 up up correct
DTSS.US Datasea Inc 20230825 0 0.47 0.489 0.4 0.42 876100 0.42 down down correct
DTST.US Data Storage Corporation 20230825 0 2.81 3 2.71 2.97 141500 2.97 up up correct
DTSTW.US Data Storage Corporation 20230825 0 0.2 0.2 0.2 0.2 440 0.2
DUNE.US Dune Acquisition Corporation 20230825 0 10.043 10.043 10.043 10.043 300 10.043
DUNEU.US Dune Acquisition Corporation 20230825 0 10 10 10 10 0 10
DUO.US Fangdd Network Group Ltd 20230825 0 1.48 1.48 1.35 1.39 90900 1.39 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230825 0 131.09 135.33 131.09 135.07 270600 135.07 up down incorrect
DUOT.US Duos Technologies Group Inc 20230825 0 4.625 4.95 4.595 4.82 34100 4.82 up up correct
DVAX.US Dynavax Technologies Corporation 20230825 0 14.95 15.01 14.57 14.74 877300 14.74 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230825 0 13.14 15.36 13.11 15.26 952100 15.26 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230825 0 15.98 15.98 15.98 15.98 400 15.98
DWACW.US Digital World Acquisition Corp. Warrants 20230825 0 3.44 3.9 3.34 3.89 179134 3.89 up up correct
DWSN.US Dawson Geophysical Company 20230825 0 1.85 1.92 1.85 1.86 3000 1.86 up up correct
DXCM.US DexCom Inc 20230825 0 100.92 102.11 99.02 100.76 4428300 100.76 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20230825 0 4.26 4.46 4.07 4.16 603000 4.16 down down correct
DXPE.US DXP Enterprises Inc 20230825 0 34.57 35.44 34.44 35.1 62300 35.1 up up correct
DXYN.US The Dixie Group Inc 20230825 0 0.92 0.93 0.86 0.93 2400 0.93 up up correct
DYAI.US Dyadic International Inc 20230825 0 1.76 1.83 1.76 1.78 4600 1.78 up up correct
DYN.US Dyne Therapeutics Inc 20230825 0 11.69 12.68 11.69 11.89 395300 11.89 up up correct
DYNT.US Dynatronics Corporation 20230825 0 0.76 0.76 0.76 0.76 500 0.76
DZSI.US DZS Inc 20230825 0 2.2 2.47 2.15 2.46 358800 2.46 up up correct
EA.US Electronic Arts Inc 20230825 0 119.93 120.19 118.99 119.69 1308884 119.5013 down down correct
EACPU.US Edify Acquisition Corp 20230825 0 10.85 10.85 10.85 10.85 500 10.85
EACPW.US Edify Acquisition Corp 20230825 0 0.0186 0.0186 0.0186 0.0186 1000 0.0186
EAR.US Eargo Inc 20230825 0 2.78 2.84 2.5101 2.72 23223 2.72 down down correct
EAST.US Eastside Distilling Inc 20230825 0 1.94 1.94 1.88 1.91 7000 1.91 down down correct
EBAY.US eBay Inc 20230825 0 43.73 44.35 43.38 43.59 7250915 43.3465 down down correct
EBC.US Eastern Bankshares Inc 20230825 0 13.4 13.54 13.05 13.23 398000 13.1326 down down correct
EBET.US Esports Technologies Inc 20230825 0 0.045 0.049 0.043 0.046 98977500 0.046 up down incorrect
EBIX.US Ebix Inc 20230825 0 14.24 15.59 14.23 15.2 661500 15.2 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230825 0 12.8 12.8 12.8 12.8 231 12.8
EBON.US Ebang International Holdings Inc 20230825 0 7.8 8 7.548 7.596 7300 7.596 down up incorrect
EBTC.US Enterprise Bancorp Inc 20230825 0 29.24 29.24 28.03 28.39 6600 28.39 down down correct
ECOR.US electroCore Inc 20230825 0 4.855 4.93 4.722 4.86 6800 4.86 up down incorrect
ECPG.US Encore Capital Group Inc 20230825 0 47.2 48.25 46.08 46.11 73000 46.11 down down correct
EDAP.US EDAP TMS S.A 20230825 0 8.1 8.14 7.72 8.14 68800 8.14 up up correct
EDIT.US Editas Medicine Inc 20230825 0 8.82 8.93 8.55 8.77 1051100 8.77 down down correct
EDRY.US EuroDry Ltd 20230825 0 14.4 14.4 14.1 14.1 5200 14.1 down down correct
EDSA.US Edesa Biotech Inc 20230825 0 0.83 0.89 0.83 0.88 25100 0.88 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20230825 0 1.18 1.26 1.18 1.24 68300 1.24 up up correct
EDUC.US Educational Development Corporation 20230825 0 1.41 1.47 1.25 1.35 52400 1.35 down down correct
EEFT.US Euronet Worldwide Inc 20230825 0 84.8 85.29 84.52 84.75 429100 84.75 down down correct
EEIQ.US Elite Education Group International Limited 20230825 0 1.305 1.32 1.22 1.25 3900 1.25 down up incorrect
EFOI.US Energy Focus Inc 20230825 0 1.86 1.92 1.86 1.9 2532 1.9 up up correct
EFSC.US Enterprise Financial Services Corp 20230825 0 39.3 39.35 38.39 38.92 125000 38.92 down down correct
EFTR.US Effector Therapeutics Inc 20230825 0 0.72 0.72 0.667 0.696 431700 0.696 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20230825 0 0.1212 0.1461 0.1212 0.1461 726 0.1461 up up correct
EGAN.US eGain Corporation 20230825 0 6.3 6.39 6.03 6.16 90300 6.16 down down correct
EGBN.US Eagle Bancorp Inc 20230825 0 24.15 24.5 23.43 23.61 112500 23.61 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230825 0 41.98 42.17 40.93 41.01 143800 41.01 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20230825 0 0.4413 0.473 0.42 0.42 125098 0.42 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20230825 0 17.54 17.64 16.59 16.95 75800 16.95 down down correct
EH.US EHang Holdings Limited 20230825 0 17.27 17.75 16.85 17.57 431700 17.57 up up correct
EHTH.US eHealth Inc 20230825 0 8.14 8.28 7.93 8.08 110400 8.08 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20230825 0 0.9 0.913 0.82 0.836 73600 0.836 down up incorrect
EIOAX.US EIOAX 20230825 0 8.91 8.91 8.91 8.91 0 8.91
EIOMX.US EIOMX 20230825 0 8.8 8.8 8.8 8.8 0 8.8
EJH.US E 20230825 0 0.108 0.11 0.101 0.104 1127800 0.104 down down correct
EKSO.US Ekso Bionics Holdings Inc 20230825 0 0.99 0.99 0.94 0.944 21700 0.944 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20230825 0 1.76 1.76 1.54 1.61 57100 1.61 down up incorrect
ELEV.US Elevation Oncology Inc. Common stock 20230825 0 0.78 0.796 0.76 0.78 90900 0.78
ELOX.US Eloxx Pharmaceuticals Inc 20230825 0 4.51 4.65 4.42 4.53 10898 4.53 up down incorrect
ELSE.US Electro 20230825 0 4.18 4.18 4.18 4.18 1600 4.18
ELTK.US Eltek Ltd 20230825 0 8.25 8.35 8.11 8.19 19200 8.19 down up incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20230825 0 2.6 2.652 2.6 2.65 8600 2.65 up up correct
ELYS.US Elys Game Technology Corp 20230825 0 0.411 0.428 0.402 0.428 39300 0.428 up up correct
EM.US Smart Share Global Limited 20230825 0 0.91 0.91 0.8601 0.9024 15358 0.9024 down down correct
EMBK.US Embark Technology Inc. Common Stock 20230825 0 2.88 2.88 2.88 2.88 0 2.88
EMKR.US EMCORE Corporation 20230825 0 0.54 0.59 0.53 0.56 651400 0.56 up up correct
EML.US The Eastern Company 20230825 0 18.01 18.02 17.99 18.02 1100 18.02 up up correct
ENCPU.US Energem Corp Unit 20230825 0 10.7 10.7 10.7 10.7 0 10.7
ENERU.US Accretion Acquisition Corp. Unit 20230825 0 10.62 10.62 10.62 10.62 0 10.62
ENG.US ENGlobal Corporation 20230825 0 0.32 0.32 0.3 0.32 209400 0.32
ENLV.US Enlivex Therapeutics Ltd 20230825 0 2.33 2.46 2.33 2.38 5100 2.38 up up correct
ENPH.US Enphase Energy Inc 20230825 0 121.94 125.03 120.9 124.09 2953700 124.09 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230825 0 1.9 1.93 1.85 1.88 17500 1.88 down down correct
ENSG.US The Ensign Group Inc 20230825 0 97.43 98.16 96.82 98.15 109200 98.15 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20230825 0 15.41 15.93 15.14 15.67 207300 15.67 up up correct
ENTG.US Entegris Inc 20230825 0 95.64 97.08 94.06 96.48 1077400 96.48 up up correct
ENTX.US Entera Bio Ltd 20230825 0 0.724 0.73 0.669 0.686 58100 0.686 down down correct
ENVB.US Enveric Biosciences Inc 20230825 0 2.23 2.23 2.16 2.16 2700 2.16 down down correct
ENVX.US Enovix Corporation 20230825 0 13.3 14.22 13.08 13.93 6060200 13.93 up up correct
EOLS.US Evolus Inc 20230825 0 8.82 9.2 8.82 9.06 389300 9.06 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20230825 0 3.15 3.53 3.05 3.51 6338200 3.51 up up correct
EOSEW.US Eos Energy Enterprises Inc 20230825 0 1.01 1.1 0.965 1.087 17700 1.087 up up correct
EPIX.US ESSA Pharma Inc 20230825 0 2.97 2.97 2.821 2.89 5000 2.89 down down correct
EPSN.US Epsilon Energy Ltd 20230825 0 5.36 5.38 5.18 5.29 59200 5.29 down up incorrect
EQ.US Equillium Inc 20230825 0 0.85 0.85 0.83 0.83 43600 0.83 down down correct
EQBK.US Equity Bancshares Inc 20230825 0 24.88 24.88 24.47 24.68 30500 24.68 down down correct
EQIX.US Equinix Inc. (REIT) 20230825 0 762.76 775.05 762.76 770.92 243400 770.92 up down incorrect
ERAS.US Erasca Inc. Common Stock 20230825 0 2.61 2.688 2.56 2.62 315000 2.62 up down incorrect
ERES.US East Resources Acquisition Company 20230825 0 7.31 7.6 7.15 7.16 10575 7.16 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230825 0 4.93 4.97 4.89 4.95 5304600 4.95 up down incorrect
ERIE.US Erie Indemnity Company 20230825 0 277.68 282.46 277.42 280.88 95200 280.88 up up correct
ERII.US Energy Recovery Inc 20230825 0 27.39 27.47 26.78 27.29 249300 27.29 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20230825 0 10.8301 10.8301 10.8301 10.8301 0 10.8301
ESCA.US Escalade Incorporated 20230825 0 15.19 15.36 15.13 15.24 15700 15.09 up down incorrect
ESEA.US Euroseas Ltd 20230825 0 25.31 26.2 25.2 26.2 30100 26.2 up up correct
ESGR.US Enstar Group Limited 20230825 0 250.89 253.6 250.17 250.86 26500 250.86 down down correct
ESGRO.US Enstar Group Limited 20230825 0 23.92 23.97 23.92 23.97 3100 23.97 up up correct
ESGRP.US Enstar Group Limited 20230825 0 23.4 23.58 23.194 23.39 20100 23.39 down down correct
ESLT.US Elbit Systems Ltd 20230825 0 197.23 198 195.28 196.99 12000 196.99 down down correct
ESPR.US Esperion Therapeutics Inc 20230825 0 1.44 1.48 1.36 1.38 2975700 1.38 down down correct
ESQ.US Esquire Financial Holdings Inc 20230825 0 47.3 47.4 46.7 46.78 18500 46.78 down down correct
ESSA.US ESSA Bancorp Inc 20230825 0 16 16.33 15.85 16.27 23500 16.27 up up correct
ESTA.US Establishment Labs Holdings Inc 20230825 0 55.33 55.73 54.25 55.02 113400 55.02 down down correct
ET.US PE 20230825 0 24.51 24.69 24.51 24.62 14767 24.62 up up correct
ETNB.US 89bio Inc 20230825 0 16.55 16.73 16.25 16.52 493200 16.52 down down correct
ETON.US Eton Pharmaceuticals Inc 20230825 0 5.12 5.35 4.81 4.87 538300 4.87 down down correct
ETSY.US Etsy Inc 20230825 0 72.38 73.84 71.77 72.31 2583600 72.31 down up incorrect
EVBG.US Everbridge Inc 20230825 0 22.91 23.73 22.82 23.45 282200 23.45 up up correct
EVCM.US EverCommerce Inc. Common Stock 20230825 0 10.18 10.38 10.18 10.25 38500 10.25 up down incorrect
EVER.US EverQuote Inc 20230825 0 5.75 6.08 5.52 5.55 239100 5.55 down down correct
EVFM.US Evofem Biosciences Inc 20230825 0 0.159 0.2 0.141 0.2 137700 0.2 up up correct
EVGN.US Evogene Ltd 20230825 0 0.73 0.74 0.7 0.72 77000 0.72 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20230825 0 3.78 3.92 3.72 3.86 2429400 3.86 up down incorrect
EVGOW.US EVgo Equity Warrants 20230825 0 0.5 0.55 0.5 0.55 6100 0.55 up up correct
EVLO.US Evelo Biosciences Inc 20230825 0 5.5 6.6 5.5 6.31 258800 6.31 up up correct
EVLV.US Newhold Investment Corp 20230825 0 6.25 6.4 6.175 6.24 811200 6.24 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20230825 0 1.48 1.5 1.42 1.42 11025 1.42 down down correct
EVOK.US Evoke Pharma Inc 20230825 0 1.06 1.15 1.05 1.08 8300 1.08 up up correct
EVOL.US Evolving Systems Inc 20230825 0 0.7 0.7 0.7 0.7 0 0.7
EWBC.US East West Bancorp Inc 20230825 0 54.62 55.12 53.41 54.36 552600 54.36 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230825 0 17.74 18.05 17.28 17.37 323300 17.37 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20230825 0 7.15 7.28 6.88 7.13 101087 7.13 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20230825 0 6.54 6.93 6.39 6.72 264800 6.72 up up correct
EXAS.US Exact Sciences Corporation 20230825 0 79.55 81.37 79.41 80.46 1277400 80.46 up up correct
EXC.US Exelon Corporation 20230825 0 40.12 40.58 40.07 40.3 3411800 40.3 up up correct
EXEL.US Exelixis Inc 20230825 0 21.76 22.11 21.74 21.99 2294900 21.99 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20230825 0 4.43 4.55 4.39 4.49 403400 4.49 up down incorrect
EXLS.US ExlService Holdings Inc 20230825 0 28.48 29.13 28.25 28.97 1339100 28.97 up up correct
EXPD.US Expeditors International of Washington Inc 20230825 0 113.92 115.32 113.78 114.32 720800 114.32 up up correct
EXPE.US Expedia Group Inc 20230825 0 106.25 108.11 106.18 106.94 1894800 106.94 up up correct
EXPI.US eXp World Holdings Inc 20230825 0 19.51 19.96 19.14 19.35 745100 19.35 down down correct
EXPO.US Exponent Inc 20230825 0 89.8 91.15 89.35 90.54 216800 90.54 up up correct
EXTR.US Extreme Networks Inc 20230825 0 27.68 27.9 22.86 25.16 10125100 25.16 down down correct
EYE.US National Vision Holdings Inc 20230825 0 18.64 18.77 18.3 18.38 757300 18.38 down down correct
EYEN.US Eyenovia Inc 20230825 0 1.85 1.96 1.8 1.91 548500 1.91 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20230825 0 11.46 11.9 10.31 11.31 823200 11.31 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20230825 0 3.7 3.79 3.434 3.75 47300 3.75 up up correct
EZGO.US EZGO Technologies Ltd 20230825 0 2.27 2.38 2.18 2.31 2466900 2.31 up up correct
EZPW.US EZCORP Inc 20230825 0 8.65 8.71 8.61 8.7 271200 8.7 up up correct
FA.US First Advantage Corporation Common Stock 20230825 0 13.73 13.785 13.62 13.73 233000 13.73
FAMI.US Farmmi Inc 20230825 0 0.34 0.35 0.32 0.33 193900 0.33 down down correct
FANG.US Diamondback Energy Inc 20230825 0 149.63 150.01 147.73 149.55 1596100 149.55 down down correct
FANH.US Fanhua Inc 20230825 0 6.02 6.1 5.78 6.01 25400 6.01 down down correct
FARM.US Farmer Bros. Co 20230825 0 2.25 2.31 2.17 2.17 81600 2.17 down down correct
FARO.US FARO Technologies Inc 20230825 0 16.29 16.3 16.06 16.16 124800 16.16 down down correct
FAST.US Fastenal Company 20230825 0 56.71 57.45 56.71 57.16 2176100 57.16 up up correct
FAT.US FAT Brands Inc 20230825 0 7.13 7.15 7.06 7.15 3800 7.15 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230825 0 8.42 8.42 8.11 8.11 2100 8.11 down up incorrect
FATBP.US FAT Brands Inc 20230825 0 16.46 16.91 16.3 16.35 13600 16.35 down down correct
FATBW.US FAT Brands Inc 20230825 0 4.01 4.1 4.01 4.1 500 4.1 up up correct
FATE.US Fate Therapeutics Inc 20230825 0 2.56 2.67 2.5 2.63 1736300 2.63 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20230825 0 11.64 11.64 11.64 11.64 0 11.64
FBIO.US Fortress Biotech Inc 20230825 0 0.4 0.42 0.38 0.39 339200 0.39 down down correct
FBIOP.US Fortress Biotech Inc 20230825 0 13.042 13.042 11.3 12.11 28600 12.11 down down correct
FBIZ.US First Business Financial Services Inc 20230825 0 31.61 32.21 31.54 31.85 7400 31.85 up up correct
FBMS.US The First Bancshares Inc 20230825 0 28.42 28.6 28.1 28.32 48800 28.32 down down correct
FBNC.US First Bancorp 20230825 0 29.81 29.83 29.07 29.47 150800 29.47 down down correct
FBRT.US PE 20230825 0 19.445 19.8349 19.445 19.7852 15138 19.7852 up up correct
FBRX.US Forte Biosciences Inc 20230825 0 0.82 0.86 0.82 0.84 14300 0.84 up up correct
FCAP.US First Capital Inc 20230825 0 32.49 32.5 32 32 10100 32 down down correct
FCBC.US First Community Bankshares Inc 20230825 0 31.28 31.94 30.96 30.96 35100 30.96 down down correct
FCCO.US First Community Corporation 20230825 0 17.1 17.39 16.87 17.05 26400 17.05 down down correct
FCEL.US FuelCell Energy Inc 20230825 0 1.33 1.42 1.32 1.38 9587400 1.38 up up correct
FCFS.US FirstCash Inc 20230825 0 89.17 89.8 88.69 89.4 95400 89.4 up up correct
FCNCA.US First Citizens BancShares Inc 20230825 0 1372.47 1372.47 1344.54 1361.68 48799 1360.9465 down down correct
FCNCP.US First Citizens BancShares Inc 20230825 0 19.97 20.13 19.94 20 8900 19.6682 up up correct
FCREX.US FCREX 20230825 0 11.84 11.84 11.84 11.84 0 11.84
FCRIX.US FCRIX 20230825 0 11.88 11.88 11.88 11.88 0 11.88
FCRUX.US FCRUX 20230825 0 11.82 11.82 11.82 11.82 0 11.82
FCUV.US Focus Universal Inc. Common Stock 20230825 0 1.9 1.91 1.701 1.75 14200 1.75 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20230825 0 45.3 46.19 45.3 46.19 3500 46.19 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20230825 0 16.76 16.935 16.26 16.85 191500 16.85 up down incorrect
FDUS.US Fidus Investment Corporation 20230825 0 19.48 19.58 19.35 19.35 159200 19.35 down down correct
FECAX.US FECAX 20230825 0 23.59 23.59 23.59 23.59 0 23.59
FEIM.US Frequency Electronics Inc 20230825 0 6.42 6.42 6.42 6.42 100 6.42
FELE.US Franklin Electric Co. Inc 20230825 0 95.37 96.64 94.8 96.11 166200 96.11 up down incorrect
FEMY.US Femasys Inc. Common Stock 20230825 0 0.39 0.441 0.34 0.425 266300 0.425 up up correct
FENC.US Fennec Pharmaceuticals Inc 20230825 0 8.02 8.25 8.01 8.2 19000 8.2 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230825 0 10.7016 10.7016 10.7016 10.7016 0 10.7016
FFBC.US First Financial Bancorp 20230825 0 21.01 21.26 20.59 20.88 130247 20.6504 down down correct
FFBW.US FFBW Inc 20230825 0 11.35 11.35 11.35 11.35 200 11.35
FFIC.US Flushing Financial Corporation 20230825 0 14.18 14.18 13.59 13.89 75900 13.89 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20230825 0 14.4 16.24 12.08 12.48 1520665 12.48 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230825 0 0.0395 0.0444 0.0351 0.0398 247741 0.0398 up up correct
FFIN.US First Financial Bankshares Inc 20230825 0 28.83 28.97 28.14 28.67 291500 28.67 down up incorrect
FFIV.US F5 Networks Inc 20230825 0 156.05 157.93 156.05 157.29 237600 157.29 up down incorrect
FFNW.US First Financial Northwest Inc 20230825 0 12.45 12.5 12.36 12.45 13400 12.45
FFWM.US First Foundation Inc 20230825 0 7.34 7.4 6.975 7.19 328700 7.19 down down correct
FGBI.US First Guaranty Bancshares Inc 20230825 0 11.37 11.57 11.02 11.23 5000 11.23 down down correct
FGBIP.US First Guaranty Bancshares Inc 20230825 0 18.4 18.4 18.07 18.08 1800 18.08 down down correct
FGEN.US FibroGen Inc 20230825 0 1.23 1.25 1.19 1.21 2365200 1.21 down down correct
FGF.US FG Financial Group Inc 20230825 0 1.29 1.29 1.29 1.29 200 1.29
FGFPP.US FG Financial Group Inc 20230825 0 16 16 16 16 100 15.4667
FHB.US First Hawaiian Inc 20230825 0 18.9 19.06 18.41 18.68 575000 18.68 down down correct
FHLTU.US Future Health Esg Corp Unit 20230825 0 10.35 10.35 10.35 10.35 300 10.35
FHN.US PF 20230825 0 15.1465 15.5 15.07 15.11 10571 15.11 down down correct
FHTX.US Foghorn Therapeutics Inc 20230825 0 6.93 7.12 6.72 7.1 319900 7.1 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230825 0 10.89 10.89 10.89 10.89 0 10.89
FIBK.US First Interstate BancSystem Inc 20230825 0 25.63 25.94 25.05 25.27 621300 25.27 down up incorrect
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230825 0 10.42 10.42 10.42 10.42 0 10.42
FICVU.US Frontier Investment Corp Units 20230825 0 10.55 10.55 10.55 10.55 2 10.55
FICVW.US Frontier Investment Corp Warrants 20230825 0 0.1196 0.1197 0.0628 0.0628 2026 0.0628 down up incorrect
FINW.US FinWise Bancorp Common Stock 20230825 0 9.75 9.75 9.66 9.66 1100 9.66 down down correct
FISI.US Financial Institutions Inc 20230825 0 17.39 17.58 17.2 17.53 32500 17.53 up up correct
FITB.US Fifth Third Bancorp 20230825 0 25.84 26 25.26 25.42 3358100 25.42 down down correct
FITBI.US Fifth Third Bancorp 20230825 0 25.65 25.67 25.51 25.6 44100 25.6 down down correct
FITBO.US Fifth Third Bancorp 20230825 0 19.88 20.01 19.69 19.73 14000 19.73 down up incorrect
FITBP.US Fifth Third Bancorp 20230825 0 23.7 23.94 23.5 23.62 5400 23.62 down down correct
FIVE.US Five Below Inc 20230825 0 176.1 179.77 174.02 177.7 1047800 177.7 up up correct
FIVN.US Five9 Inc 20230825 0 71.08 72.47 70.176 72.23 481000 72.23 up up correct
FIXX.US Homology Medicines Inc 20230825 0 1.17 1.2 1.15 1.16 170800 1.16 down up incorrect
FIZZ.US National Beverage Corp 20230825 0 51.55 51.84 51.03 51.56 118400 51.56 up up correct
FKWL.US Franklin Wireless Corp 20230825 0 3.23 3.23 3.12 3.21 2100 3.21 down down correct
FLEX.US Flex Ltd 20230825 0 26.07 26.35 25.9 26.14 1899600 26.14 up up correct
FLGC.US Flora Growth Corp 20230825 0 2.1 2.179 2.09 2.16 9000 2.16 up up correct
FLGT.US Fulgent Genetics Inc 20230825 0 33.53 34.075 33.44 33.65 153000 33.65 up down incorrect
FLIC.US The First of Long Island Corporation 20230825 0 12.97 12.97 12.77 12.86 31300 12.86 down down correct
FLL.US Full House Resorts Inc 20230825 0 4.66 4.74 4.59 4.7 109900 4.7 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230825 0 23.51 24.225 23.24 23.77 913500 23.77 up up correct
FLNT.US Fluent Inc 20230825 0 0.7 0.71 0.69 0.69 21300 0.69 down down correct
FLUX.US Flux Power Holdings Inc 20230825 0 4.4 4.49 4.262 4.29 23100 4.29 down down correct
FLWS.US 1 20230825 0 7.16 7.34 7.04 7.22 478600 7.22 up up correct
FLXS.US Flexsteel Industries Inc 20230825 0 22.27 22.9 22.27 22.28 4900 22.28 up up correct
FLYW.US Flywire Corporation 20230825 0 31.4 31.91 30.98 31.74 645100 31.74 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20230825 0 18.25 18.4 18.06 18.31 10100 18.31 up up correct
FMBH.US First Mid Bancshares Inc 20230825 0 28.33 28.33 27.87 27.93 38900 27.93 down down correct
FMNB.US Farmers National Banc Corp 20230825 0 12.76 12.86 12.5 12.62 40900 12.62 down up incorrect
FNCB.US FNCB Bancorp Inc 20230825 0 6.1499 6.1499 6 6.09 5507 5.9953 down down correct
FNCH.US Finch Therapeutics Group Inc 20230825 0 6.36 6.54 6.36 6.375 1907 6.375 up up correct
FNKO.US Funko Inc 20230825 0 6.09 6.63 6.05 6.22 1506200 6.22 up up correct
FNLC.US The First Bancorp Inc 20230825 0 24.95 25.22 24.82 24.99 4500 24.99 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20230825 0 10.88 10.88 10.82 10.83 600 10.83 down down correct
FNWB.US First Northwest Bancorp 20230825 0 12.771 12.805 12.48 12.7 8700 12.7 down down correct
FNWD.US Finward Bancorp Common Stock 20230825 0 21.52 21.52 21.52 21.52 400 21.52
FOCS.US Focus Financial Partners Inc 20230825 0 52.55 52.59 52.48 52.48 135700 52.48 down down correct
FOLD.US Amicus Therapeutics Inc 20230825 0 12.74 12.87 12.4 12.86 1687100 12.86 up up correct
FONR.US FONAR Corporation 20230825 0 16.5 16.5 16.4 16.4 6600 16.4 down down correct
FORA.US Forian Inc 20230825 0 2.3 2.5 2.3 2.415 4800 2.415 up up correct
FORD.US Forward Industries Inc 20230825 0 0.81 0.85 0.79 0.83 6600 0.83 up up correct
FORM.US FormFactor Inc 20230825 0 31.11 31.49 30.64 31.25 158800 31.25 up up correct
FORR.US Forrester Research Inc 20230825 0 30.94 31.17 30.83 31.04 23700 31.04 up up correct
FORTY.US Formula Systems (1985) Ltd 20230825 0 74.9 74.9 74.9 74.9 2 74.9
FOSL.US Fossil Group Inc 20230825 0 2 2.06 1.99 2.02 287400 2.02 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230825 0 15.49 16.519 15.49 16.519 7000 16.519 up up correct
FOX.US Fox Corporation 20230825 0 30.3 30.52 29.995 30.15 635178 29.8924 down down correct
FOXA.US Fox Corporation 20230825 0 32.7 32.88 32.235 32.43 2357462 32.1727 down down correct
FOXF.US Fox Factory Holding Corp 20230825 0 106.32 108.33 104.68 105.73 116900 105.73 down down correct
FPAY.US FlexShopper Inc 20230825 0 0.96 1.07 0.96 1.04 41800 1.04 up up correct
FRAF.US Franklin Financial Services Corporation 20230825 0 28.55 29.13 28.52 28.85 2200 28.85 up up correct
FRBA.US First Bank 20230825 0 11.7 11.72 11.5 11.54 23200 11.54 down up incorrect
FRBK.US Republic First Bancorp Inc 20230825 0 0.28 0.35 0.25 0.26 211000 0.26 down up incorrect
FREE.US Whole Earth Brands Inc 20230825 0 3.7 3.7 3.62 3.65 99200 3.65 down down correct
FREEW.US FREEW 20230825 0 0.138 0.1401 0.138 0.1401 606018 0.1401 up up correct
FREQ.US Frequency Therapeutics Inc 20230825 0 0.49 0.499 0.47 0.47 136000 0.47 down down correct
FRG.US Franchise Group Inc 20230825 0 29.88 29.88 29.88 29.88 0 29.88
FRGAP.US Franchise Group Inc 20230825 0 25.15 25.15 25.15 25.15 0 25.15
FRGI.US Fiesta Restaurant Group Inc 20230825 0 8.39 8.43 8.37 8.42 229300 8.42 up up correct
FRHC.US Freedom Holding Corp 20230825 0 93.71 96.31 92.225 95.91 543800 95.91 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20230825 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20230825 0 4.005 4.38 3.97 4.035 40800 4.035 up up correct
FRME.US First Merchants Corporation 20230825 0 29.84 30.06 29.145 29.43 130975 29.096 down down correct
FROG.US JFrog Ltd 20230825 0 26.73 26.989 26.42 26.75 361600 26.75 up up correct
FROPX.US FROPX 20230825 0 18.8 18.8 18.8 18.8 0 18.8
FRPH.US FRP Holdings Inc 20230825 0 55.84 55.85 55.69 55.85 5800 55.85 up up correct
FRPT.US Freshpet Inc 20230825 0 73.26 74.68 72.73 73.35 509700 73.35 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230825 0 20.64 21.61 20.64 21.15 3945100 21.15 up up correct
FRST.US Primis Financial Corp 20230825 0 8.97 9.02 8.81 8.9 52800 8.9 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20230825 0 2.665 2.68 2.55 2.59 14100 2.59 down up incorrect
FSBC.US Five Star Bancorp 20230825 0 22.26 22.26 22.08 22.12 5398 22.12 down down correct
FSBW.US FS Bancorp Inc 20230825 0 30.9 30.92 30.54 30.71 4400 30.71 down down correct
FSEA.US First Seacoast Bancorp 20230825 0 7.37 7.45 7.36 7.441 3500 7.441 up up correct
FSFG.US First Savings Financial Group Inc 20230825 0 16.1 16.1 16.1 16.1 95 16.1
FSLR.US First Solar Inc 20230825 0 175.1 178.43 174.62 177.45 1560200 177.45 up up correct
FSRX.US FinServ Acquisition Corp. II 20230825 0 10.19 10.2 10.1 10.1 14000 10.1 down down correct
FSRXU.US FinServ Acquisition Corp. II 20230825 0 10.2 10.2 10.2 10.2 0 10.2
FSRXW.US FinServ Acquisition Corp. II 20230825 0 0.0344 0.0344 0.0344 0.0344 2000 0.0344
FSTR.US L.B. Foster Company 20230825 0 18.37 18.45 18.02 18.3 21300 18.3 down up incorrect
FSV.US FirstService Corporation 20230825 0 146.04 147.405 145.27 146.4 36100 146.4 up up correct
FTCI.US FTC Solar Inc 20230825 0 1.82 1.89 1.8 1.87 950200 1.87 up up correct
FTDR.US Frontdoor Inc 20230825 0 32.29 32.67 32.07 32.42 854100 32.42 up down incorrect
FTEK.US Fuel Tech Inc 20230825 0 1.1 1.11 1.09 1.1 40500 1.1
FTFT.US Future FinTech Group Inc 20230825 0 1.38 1.49 1.36 1.43 19900 1.43 up down incorrect
FTHM.US Fathom Holdings Inc 20230825 0 6.49 6.591 6.15 6.465 10000 6.465 down down correct
FTNT.US Fortinet Inc 20230825 0 58.2 58.96 57.96 58.81 4241100 58.81 up up correct
FULC.US Fulcrum Therapeutics Inc 20230825 0 5.53 5.72 5.32 5.495 1535700 5.495 down down correct
FULT.US Fulton Financial Corporation 20230825 0 13.1 13.19 12.73 12.95 711000 12.95 down down correct
FULTP.US Fulton Financial Corporation 20230825 0 16.26 16.26 16.125 16.14 8700 16.14 down down correct
FUNC.US First United Corporation 20230825 0 16.59 16.59 16.3 16.31 2100 16.31 down down correct
FUND.US Sprott Focus Trust Inc 20230825 0 7.96 7.97 7.9 7.93 6100 7.93 down down correct
FUSB.US First US Bancshares Inc 20230825 0 8.81 8.81 8.81 8.81 45 8.81
FUSN.US Fusion Pharmaceuticals Inc 20230825 0 3.4 3.4 3.1 3.24 57980 3.24 down up incorrect
FUTU.US Futu Holdings Limited 20230825 0 50.3 52.66 48.27 51.06 2330400 51.06 up up correct
FUV.US Arcimoto Inc 20230825 0 1.02 1.04 1 1.02 130700 1.02
FVCB.US FVCBankcorp Inc 20230825 0 11.79 11.865 11.67 11.71 5600 11.71 down up incorrect
FWAC.US Fifth Wall Acquisition Corp. III 20230825 0 7.65 8.96 4.95 6.05 162082 6.05 down down correct
FWBI.US First Wave BioPharma Inc 20230825 0 0.34 0.35 0.32 0.325 130100 0.325 down down correct
FWONA.US Formula One Group 20230825 0 56.2 56.9 55.91 56.67 106800 56.67 up up correct
FWONK.US Formula One Group 20230825 0 64.31 64.9 63.7 64.45 550400 64.45 up up correct
FWRD.US Forward Air Corporation 20230825 0 68.27 71.86 66.89 71.21 1035400 71.21 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230825 0 19.026 19.55 19.026 19.39 266600 19.39 up up correct
FXNC.US First National Corporation 20230825 0 17.29 17.29 17.29 17.29 300 17.29
FYBR.US Frontier Communications Parent Inc 20230825 0 15.25 15.75 15.23 15.24 1436800 15.24 down down correct
GABC.US German American Bancorp Inc 20230825 0 28.85 29.04 28.33 28.45 42300 28.45 down up incorrect
GAIA.US Gaia Inc 20230825 0 2.33 2.5 2.23 2.46 81500 2.46 up up correct
GAIN.US Gladstone Investment Corporation 20230825 0 12.64 12.78 12.58 12.64 100800 12.64
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230825 0 21.615 21.74 21.615 21.74 900 21.74 up up correct
GALT.US Galectin Therapeutics Inc 20230825 0 1.59 1.68 1.59 1.65 24400 1.65 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20230825 0 14.07 14.33 13.82 14.18 165400 14.18 up up correct
GAMC.US Golden Arrow Merger Corp 20230825 0 10.53 10.53 10.53 10.53 60 10.53
GAMCU.US Golden Arrow Merger Corp 20230825 0 10.45 10.45 10.45 10.45 100 10.45
GAMCW.US Golden Arrow Merger Corp 20230825 0 0.0308 0.0322 0.025 0.0266 5337 0.0266 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20230825 0 2.18 2.68 2.13 2.62 82600 2.62 up up correct
GAN.US GAN Limited 20230825 0 1.34 1.36 1.29 1.35 322293 1.35 up up correct
GANX.US Gain Therapeutics Inc 20230825 0 3.55 3.688 3.51 3.52 17900 3.52 down down correct
GASS.US StealthGas Inc 20230825 0 4.86 4.86 4.7 4.78 339600 4.78 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230825 0 10.3 10.33 10.3 10.32 2700 10.32 up up correct
GATEU.US Marblegate Acquisition Corp. Unit 20230825 0 10.36 10.36 10.36 10.36 0 10.36
GATEW.US Marblegate Acquisition Corp. Warrant 20230825 0 0.044 0.044 0.044 0.044 0 0.044
GBCI.US Glacier Bancorp Inc 20230825 0 30.17 30.21 29.26 29.86 400600 29.86 down down correct
GBDC.US Golub Capital BDC Inc 20230825 0 14.72 14.77 14.605 14.67 386479 14.3037 down up incorrect
GBIO.US Generation Bio Co 20230825 0 4.97 4.97 4.53 4.73 114800 4.73 down down correct
GBLI.US Global Indemnity Group LLC 20230825 0 35.5 35.5 33.18 35.49 6700 35.49 down down correct
GBNH.US Greenbrook TMS Inc 20230825 0 0.257 0.265 0.25 0.255 19700 0.255 down up incorrect
GBNY.US Generations Bancorp NY Inc 20230825 0 9.4 9.4 9.4 9.4 0 9.4
GBRGW.US Goldenbridge Acquisition Limited 20230825 0 0.35 0.35 0.35 0.35 100 0.35
GCBC.US Greene County Bancorp Inc 20230825 0 30.7 30.97 30.31 30.75 6300 30.75 up down incorrect
GCMG.US GCM Grosvenor Inc 20230825 0 7.71 7.71 7.55 7.57 80800 7.4635 down down correct
GCREX.US Griffin Institutional Access Real Estate 20230825 0 24.79 24.79 24.79 24.79 0 24.79
GDEN.US Golden Entertainment Inc 20230825 0 35.14 35.31 34.88 35.01 111000 35.01 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230825 0 5.94 5.94 5.67 5.835 14200 5.835 down up incorrect
GDEVW.US Nexters Inc. Warrant 20230825 0 0.145 0.145 0.145 0.145 1000 0.145
GDRX.US GoodRx Holdings Inc 20230825 0 5.99 6.25 5.93 6.04 1978400 6.04 up down incorrect
GDS.US GDS Holdings Limited 20230825 0 11.22 11.49 10.89 11.36 821800 11.36 up up correct
GDYN.US Grid Dynamics Holdings Inc 20230825 0 11.01 11.41 11.01 11.34 172700 11.34 up down incorrect
GECC.US Great Elm Capital Corporation 20230825 0 9.89 10.19 9.83 10.19 84700 10.19 up up correct
GECCM.US GECCM 20230825 0 25 25 24.905 24.91 2600 24.91 down down correct
GECCN.US Great Elm Capital 20230825 0 25.25 25.28 25.24 25.28 3600 25.28 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230825 0 24.195 24.195 23.96 23.96 700 23.96 down up incorrect
GEG.US Great Elm Group Inc 20230825 0 2.11 2.12 2.06 2.09 3600 2.09 down down correct
GENC.US Gencor Industries Inc 20230825 0 13.8 14.18 13.57 14.18 9100 14.18 up up correct
GENE.US Genetic Technologies Limited 20230825 0 0.71 0.72 0.69 0.72 10600 0.72 up up correct
GEOS.US Geospace Technologies Corporation 20230825 0 9.65 9.7 9.3 9.46 18500 9.46 down down correct
GERN.US Geron Corporation 20230825 0 2.33 2.53 2.32 2.47 6464500 2.47 up down incorrect
GEVO.US Gevo Inc 20230825 0 1.32 1.36 1.27 1.34 3200900 1.34 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230825 0 4.4 4.65 4.4 4.55 325100 4.55 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230825 0 0.34 0.36 0.34 0.36 597 0.36 up down incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20230825 0 52.5 52.8 51.41 52.52 1275300 52.52 up up correct
GGAL.US Grupo Financiero Galicia S.A 20230825 0 15.88 16.58 15.7 16.54 747800 16.54 up up correct
GH.US Guardant Health Inc 20230825 0 37.7 38.52 37.06 38.29 942200 38.29 up up correct
GHRS.US GH Research PLC Ordinary Shares 20230825 0 10.22 10.22 9.43 10.04 54300 10.04 down up incorrect
GHSI.US Guardion Health Sciences Inc 20230825 0 7.68 7.825 7.59 7.77 2300 7.77 up up correct
GIFI.US Gulf Island Fabrication Inc 20230825 0 3.28 3.36 3.25 3.3 10600 3.3 up up correct
GIGM.US GigaMedia Limited 20230825 0 1.43 1.43 1.43 1.43 6200 1.43
GIII.US G 20230825 0 19 19.34 18.47 18.7 248300 18.7 down down correct
GILD.US Gilead Sciences Inc 20230825 0 76.61 77.19 76.07 76.86 3773300 76.86 up up correct
GILT.US Gilat Satellite Networks Ltd 20230825 0 6.5 6.56 6.45 6.5 50000 6.5
GIPR.US Generation Income Properties Inc. Common Stock 20230825 0 3.701 3.701 3.52 3.58 8000 3.58 down down correct
GIREX.US Griffin Institutional Access Real Estate 20230825 0 26.32 26.32 26.32 26.32 0 26.32
GLAD.US Gladstone Capital Corporation 20230825 0 10.05 10.13 10 10.04 354000 10.04 down down correct
GLBE.US Global 20230825 0 37.99 39.42 37.95 39 1050000 39 up up correct
GLBFX.US GL Beyond Income Fund 20230825 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230825 0 0.91 0.92 0.87 0.91 34500 0.91
GLBZ.US Glen Burnie Bancorp 20230825 0 7.6 7.6 7.38 7.38 1200 7.38 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20230825 0 8.77 8.84 8.47 8.62 203600 8.62 down down correct
GLG.US TD Holdings Inc 20230825 0 0.82 1.1 0.75 0.98 15980300 0.98 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20230825 0 0.789 0.834 0.75 0.772 39600 0.772 down down correct
GLNG.US Golar LNG Limited 20230825 0 21.37 21.66 21.18 21.51 659900 21.51 up down incorrect
GLPG.US Galapagos NV 20230825 0 37.26 37.82 37.26 37.68 107800 37.68 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230825 0 45.98 46.23 45.7744 45.83 1502807 45.83 down down correct
GLRE.US Greenlight Capital Re Ltd 20230825 0 11.06 11.14 10.95 11.01 43400 11.01 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230825 0 25.95 25.95 25.95 25.95 0 25.95
GLSI.US Greenwich LifeSciences Inc 20230825 0 9.618 9.85 9.29 9.29 5800 9.29 down down correct
GLTO.US Galecto Inc 20230825 0 0.619 0.63 0.545 0.585 455000 0.585 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230825 0 6.42 6.45 5.98 6.01 135100 6.01 down up incorrect
GLYC.US GlycoMimetics Inc 20230825 0 1.6 1.66 1.57 1.65 127500 1.65 up up correct
GMBL.US Esports Entertainment Group Inc 20230825 0 0.121 0.131 0.117 0.122 7203600 0.122 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230825 0 5.6 5.69 5.27 5.27 1400 5.27 down down correct
GMDA.US Gamida Cell Ltd 20230825 0 1.27 1.27 1.19 1.22 1216100 1.22 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230825 0 25.46 25.46 25.46 25.46 0 25.46
GMVD.US G Medical Innovations Holdings Ltd 20230825 0 0.0701 0.1 0.052 0.0665 454657 0.0665 down down correct
GNFT.US Genfit SA 20230825 0 3.4 3.42 3.315 3.42 4100 3.42 up up correct
GNLN.US Greenlane Holdings Inc 20230825 0 0.733 0.75 0.72 0.75 12400 0.75 up up correct
GNPX.US Genprex Inc 20230825 0 0.461 0.47 0.451 0.465 127300 0.465 up up correct
GNSS.US Genasys Inc 20230825 0 3.26 3.32 3.15 3.24 40000 3.24 down down correct
GNTX.US Gentex Corporation 20230825 0 31.94 32.14 31.5 31.96 898200 31.96 up down incorrect
GNTY.US Guaranty Bancshares Inc 20230825 0 28.9 29.45 28.8 29.27 6900 29.27 up up correct
GNUS.US Genius Brands International Inc 20230825 0 1.48 1.52 1.47 1.47 160656 1.47 down down correct
GO.US Grocery Outlet Holding Corp 20230825 0 32.11 32.47 32.01 32.46 635500 32.46 up up correct
GOCO.US GoHealth Inc 20230825 0 17.63 18.092 17.5 17.6 14700 17.6 down down correct
GOEV.US Canoo Inc 20230825 0 0.501 0.545 0.5 0.528 29966400 0.528 up up correct
GOEVW.US Canoo Holdings Ltd 20230825 0 0.1 0.1 0.0902 0.0999 33699 0.0999 down down correct
GOGL.US Golden Ocean Group Limited 20230825 0 7 7.02 6.9 6.94 1309600 6.94 down down correct
GOGO.US Gogo Inc 20230825 0 11.32 11.44 11.14 11.16 488500 11.16 down down correct
GOOD.US Gladstone Commercial Corporation 20230825 0 13.07 13.17 12.99 13.08 112800 13.08 up up correct
GOODN.US Gladstone Commercial Corporation 20230825 0 18.8 19.09 18.8 19.01 8100 19.01 up up correct
GOOG.US Alphabet Inc 20230825 0 130.14 131.4 128.04 130.69 20678100 130.69 up up correct
GOOGL.US Alphabet Inc 20230825 0 129.54 130.76 127.25 129.88 26762891 129.88 up down incorrect
GOSS.US Gossamer Bio Inc 20230825 0 1.04 1.04 0.983 1.02 641000 1.02 down down correct
GOVX.US GeoVax Labs Inc 20230825 0 0.572 0.58 0.54 0.56 199816 0.56 down down correct
GOVXW.US GeoVax Labs Inc 20230825 0 0.167 0.167 0.167 0.167 110 0.167
GP.US GreenPower Motor Company Inc 20230825 0 3.45 3.59 3.44 3.49 65602 3.49 up up correct
GPP.US Green Plains Partners LP 20230825 0 13.1 13.12 12.82 13.12 32900 13.12 up up correct
GPRE.US Green Plains Inc 20230825 0 30.96 31.83 30.72 31.43 1711600 31.43 up up correct
GPRO.US GoPro Inc 20230825 0 3.82 3.87 3.71 3.73 916600 3.73 down down correct
GRBK.US Green Brick Partners Inc 20230825 0 47.64 48.08 45.61 46.82 374100 46.82 down down correct
GRCL.US Gracell Biotechnologies Inc 20230825 0 3.3 3.62 3.17 3.57 130100 3.57 up up correct
GREE.US Greenidge Generation Holdings Inc 20230825 0 4.58 4.69 4.32 4.51 182100 4.51 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230825 0 5.026 5.47 5.026 5.47 6100 5.47 up up correct
GRFS.US Grifols S.A 20230825 0 9.71 9.98 9.64 9.94 289700 9.94 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230825 0 26.86 26.86 26.86 26.86 0 26.86
GRIL.US Muscle Maker Inc 20230825 0 1 1.0199 0.9651 0.9901 127268 0.9901 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20230825 0 8.01 8.23 7.91 8.19 7536 8.19 up up correct
GRMN.US Garmin Ltd 20230825 0 102.58 103.83 102.19 103.35 455400 103.35 up up correct
GRNQ.US Greenpro Capital Corp 20230825 0 1.23 1.25 1.22 1.25 7100 1.25 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230825 0 0.236 0.248 0.22 0.23 143400 0.23 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230825 0 6.13 6.13 5.28 5.28 2728 5.28 down down correct
GROW.US U.S. Global Investors Inc 20230825 0 2.88 2.93 2.79 2.83 64100 2.83 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20230825 0 2.32 2.52 2.31 2.46 156700 2.46 up up correct
GRPN.US Groupon Inc 20230825 0 12.21 13.35 12.01 12.99 1914300 12.99 up up correct
GRTS.US Gritstone bio Inc 20230825 0 1.72 1.77 1.65 1.69 445400 1.69 down up incorrect
GRTX.US Galera Therapeutics Inc 20230825 0 0.215 0.22 0.213 0.218 705900 0.218 up up correct
GRVY.US Gravity Co. Ltd 20230825 0 68.34 68.62 65.63 66.57 22100 66.57 down up incorrect
GRWG.US GrowGeneration Corp 20230825 0 2.6 2.67 2.55 2.63 446900 2.63 up up correct
GSBC.US Great Southern Bancorp Inc 20230825 0 50.78 51.54 49.99 50.44 14800 50.44 down down correct
GSHD.US Goosehead Insurance Inc 20230825 0 58.57 60.67 58.57 59.69 82200 59.69 up up correct
GSIT.US GSI Technology Inc 20230825 0 3.36 3.41 3.23 3.33 148500 3.33 down down correct
GSM.US Ferroglobe PLC 20230825 0 5.51 5.6 5.44 5.49 907800 5.49 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20230825 0 0.43 0.45 0.43 0.45 72700 0.45 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230825 0 0.0093 0.0093 0.0093 0.0093 25335 0.0093
GSRDX.US GSRDX 20230825 0 9.25 9.25 9.25 9.25 0 9.25
GSREX.US GSREX 20230825 0 9.24 9.24 9.24 9.24 0 9.24
GSRHX.US GSRHX 20230825 0 9.74 9.74 9.74 9.74 0 9.74
GSRJX.US GSRJX 20230825 0 9.26 9.26 9.26 9.26 0 9.26
GSRQX.US GSRQX 20230825 0 9.42 9.42 9.42 9.42 0 9.42
GT.US The Goodyear Tire & Rubber Company 20230825 0 12.87 12.99 12.62 12.79 1884900 12.79 down up incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20230825 0 10.84 10.84 10.84 10.84 0 10.84
GTBP.US GT Biopharma Inc 20230825 0 0.268 0.27 0.254 0.261 165600 0.261 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230825 0 1.68 1.71 1.68 1.7 41800 1.7 up up correct
GTH.US Genetron Holdings Limited 20230825 0 0.929 0.95 0.905 0.946 73000 0.946 up up correct
GTHX.US G1 Therapeutics Inc 20230825 0 1.73 1.73 1.65 1.68 552800 1.68 down down correct
GTIM.US Good Times Restaurants Inc 20230825 0 2.36 2.7 2.36 2.68 12000 2.68 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20230825 0 43.87 45.33 43.58 45.19 771300 45.19 up up correct
GTX.US Garrett Motion Inc 20230825 0 8.06 8.0727 7.95 7.99 457784 7.99 down down correct
GURE.US Gulf Resources Inc 20230825 0 1.95 1.99 1.95 1.99 4900 1.99 up down incorrect
GVP.US GSE Systems Inc 20230825 0 0.35 0.35 0.33 0.35 34000 0.35
GWRS.US Global Water Resources Inc 20230825 0 11.34 11.34 11.12 11.22 8529 11.22 down up incorrect
GYRO.US Gyrodyne LLC 20230825 0 11.02 11.02 11.02 11.02 0 11.02
HA.US Hawaiian Holdings Inc 20230825 0 8.85 9.07 8.78 8.79 892700 8.79 down down correct
HAFC.US Hanmi Financial Corporation 20230825 0 17.41 17.5 16.92 17.17 64900 17.17 down down correct
HAIN.US The Hain Celestial Group Inc 20230825 0 12.06 12.12 11.57 11.86 1218400 11.86 down up incorrect
HALL.US Hallmark Financial Services Inc 20230825 0 2.32 2.49 2.03 2.33 18100 2.33 up down incorrect
HALO.US Halozyme Therapeutics Inc 20230825 0 42.43 42.89 42.36 42.69 637200 42.69 up up correct
HARP.US Harpoon Therapeutics Inc 20230825 0 0.838 0.84 0.794 0.839 88500 0.839 up up correct
HAS.US Hasbro Inc 20230825 0 68.1 70.38 67.87 69.68 3366300 69.68 up down incorrect
HAYN.US Haynes International Inc 20230825 0 48.14 48.5 47.624 47.83 20178 47.615 down down correct
HBAN.US Huntington Bancshares Incorporated 20230825 0 10.95 11.05 10.78 10.85 8754700 10.85 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20230825 0 19.79 20.18 19.76 19.86 19400 19.86 up up correct
HBCP.US Home Bancorp Inc 20230825 0 32.79 32.79 32.23 32.59 6400 32.59 down down correct
HBIO.US Harvard Bioscience Inc 20230825 0 4.21 4.32 4.16 4.31 83100 4.31 up down incorrect
HBNC.US Horizon Bancorp Inc 20230825 0 11.14 11.43 10.8 10.85 97500 10.85 down down correct
HBT.US HBT Financial Inc 20230825 0 18.61 18.92 18.48 18.68 20000 18.68 up down incorrect
HCAT.US Health Catalyst Inc 20230825 0 11.78 11.89 11.55 11.57 192600 11.57 down down correct
HCCI.US Heritage 20230825 0 45.28 45.28 45.01 45.03 211200 45.03 down down correct
HCDI.US Harbor Custom Development Inc 20230825 0 1.44 1.48 1.31 1.32 21900 1.32 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230825 0 4.61 4.75 4.49 4.71 6700 4.71 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230825 0 0.0088 0.0088 0.0088 0.0088 2000 0.0088
HCKT.US The Hackett Group Inc 20230825 0 22.4 22.81 22.31 22.71 116000 22.71 up down incorrect
HCM.US HUTCHMED (China) Limited 20230825 0 14.3 14.384 14.13 14.3 13800 14.3
HCSG.US Healthcare Services Group Inc 20230825 0 11.72 11.9 11.66 11.69 431600 11.69 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230825 0 4.58 4.75 4.49 4.64 11300 4.64 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230825 0 10.34 10.34 10.33 10.33 203500 10.33 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230825 0 10.41 10.41 10.41 10.41 0 10.41
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230825 0 0.166 0.166 0.1659 0.1659 215 0.1659 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20230825 0 1.95 2 1.92 1.94 6200 1.94 down down correct
HDSN.US Hudson Technologies Inc 20230825 0 11.57 11.71 11.33 11.5 385100 11.5 down down correct
HEAR.US Turtle Beach Corporation 20230825 0 10.68 10.79 10.5 10.68 78400 10.68
HEES.US H&E Equipment Services Inc 20230825 0 44.81 44.96 43.6 44.08 171752 43.8106 down down correct
HELE.US Helen of Troy Limited 20230825 0 121.62 121.96 119.08 120.92 165800 120.92 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20230825 0 7.13 7.29 7.06 7.23 10800 7.23 up up correct
HEPS.US D 20230825 0 1.5 1.528 1.45 1.45 560800 1.45 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230825 0 15.29 15.29 15.29 15.29 232 15.29
HFFG.US HF Foods Group Inc 20230825 0 4.77 4.9 4.77 4.88 13900 4.88 up up correct
HFWA.US Heritage Financial Corporation 20230825 0 17.48 17.54 16.98 17.22 105900 17.22 down down correct
HGBL.US Heritage Global Inc 20230825 0 3.11 3.2 3.07 3.14 90700 3.14 up down incorrect
HGEN.US Humanigen Inc 20230825 0 0.02 0.02 0.01 0.01 1264600 0.01 down up incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20230825 0 10.99 11.049 10.98 10.98 1200 10.98 down down correct
HHGCR.US HHG Capital Corporation Rights 20230825 0 0.2165 0.225 0.21 0.21 300 0.21 down down correct
HHGCU.US HHG Capital Corp Unit 20230825 0 11.01 11.01 11.01 11.01 0 11.01
HIBB.US Hibbett Inc 20230825 0 43.57 46.04 41.17 45.03 1384500 45.03 up up correct
HIFS.US Hingham Institution for Savings 20230825 0 190.18 192.15 190.18 191.22 2100 191.22 up up correct
HIHO.US Highway Holdings Limited 20230825 0 1.98 2.3 1.98 2.3 22900 2.3 up up correct
HIMX.US Himax Technologies Inc 20230825 0 6.04 6.13 5.96 6.08 900700 6.08 up up correct
HITI.US High Tide Inc. Common Shares 20230825 0 1.27 1.27 1.23 1.25 65300 1.25 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230825 0 3.47 3.57 3.39 3.45 932500 3.45 down down correct
HLIT.US Harmonic Inc 20230825 0 10.13 10.26 10.04 10.07 1842800 10.07 down down correct
HLMN.US Hillman Solutions Corp 20230825 0 9.09 9.18 9.04 9.13 611900 9.13 up up correct
HLNE.US Hamilton Lane Incorporated 20230825 0 89.95 90.29 89.125 89.89 115700 89.89 down down correct
HLTH.US Cue Health Inc. Common Stock 20230825 0 0.545 0.596 0.44 0.44 1035400 0.44 down down correct
HMNF.US HMN Financial Inc 20230825 0 19.4 19.4 19.4 19.4 25 19.4
HMST.US HomeStreet Inc 20230825 0 9.43 9.5 8.99 9.19 414800 9.19 down up incorrect
HNNA.US Hennessy Advisors Inc 20230825 0 6.94 7.14 6.86 7.03 23100 7.03 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230825 0 22.38 22.38 22.38 22.38 50 22.38
HNRG.US Hallador Energy Company 20230825 0 11.64 11.73 11.41 11.64 175300 11.64
HNST.US The Honest Company Inc 20230825 0 1.41 1.46 1.41 1.43 322400 1.43 up up correct
HOFT.US Hooker Furniture Corporation 20230825 0 21.53 21.74 21.24 21.57 32000 21.57 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230825 0 7.66 7.82 7.49 7.725 6400 7.725 up up correct
HOFVW.US Hall of Fame Village LLC 20230825 0 0.0291 0.0291 0.0291 0.0291 1400 0.0291
HOLI.US Hollysys Automation Technologies Ltd 20230825 0 18.69 18.92 18.42 18.74 342300 18.74 up up correct
HOLX.US Hologic Inc 20230825 0 75.57 75.83 74.71 75.41 1035600 75.41 down down correct
HON.US Honeywell International Inc 20230825 0 185.62 187.17 184.58 186.3 1943600 186.3 up down incorrect
HONE.US HarborOne Bancorp Inc 20230825 0 9.81 9.83 9.53 9.55 82300 9.55 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230825 0 10.38 10.6 10.33 10.54 4777700 10.54 up up correct
HOOK.US HOOKIPA Pharma Inc 20230825 0 0.706 0.706 0.678 0.687 211400 0.687 down up incorrect
HOPE.US Hope Bancorp Inc 20230825 0 9.56 9.67 9.32 9.43 447600 9.43 down down correct
HOTH.US Hoth Therapeutics Inc 20230825 0 2.27 2.33 2.26 2.27 9300 2.27
HOWL.US Werewolf Therapeutics Inc 20230825 0 3.24 3.33 2.921 3.06 94300 3.06 down down correct
HPK.US HighPeak Energy Inc 20230825 0 13.5 13.73 13.2 13.65 181000 13.65 up up correct
HPKEW.US HighPeak Energy Inc 20230825 0 5.8 6.47 5.8 6.47 1600 6.47 up down incorrect
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230825 0 10.46 10.46 10.46 10.46 0 10.46
HPLTU.US Home Plate Acquisition Corp 20230825 0 10.1 10.1 10.1 10.1 0 10.1
HQI.US HireQuest Inc 20230825 0 18.59 19.05 18.56 18.79 7700 18.7322 up up correct
HQY.US HealthEquity Inc 20230825 0 67.41 69.3 66.92 68.15 673100 68.15 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20230825 0 32.04 32.82 31.7 32.52 306400 32.52 up up correct
HROW.US Harrow Health Inc 20230825 0 16.31 16.39 15.76 15.82 452600 15.82 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230825 0 24 24.04 23.88 23.88 8200 23.88 down up incorrect
HRTX.US Heron Therapeutics Inc 20230825 0 1.7 1.715 1.64 1.67 805834 1.67 down down correct
HRZN.US Horizon Technology Finance Corporation 20230825 0 11.83 11.93 11.72 11.84 191300 11.84 up up correct
HSDT.US Helius Medical Technologies Inc 20230825 0 6.12 6.674 5.69 5.83 29700 5.83 down down correct
HSIC.US Henry Schein Inc 20230825 0 76.34 77.31 76.22 76.85 568700 76.85 up up correct
HSII.US Heidrick & Struggles International Inc 20230825 0 27.48 27.79 27.28 27.61 79200 27.61 up down incorrect
HSON.US Hudson Global Inc 20230825 0 20.13 20.13 20.13 20.13 133 20.13
HST.US Host Hotels & Resorts Inc 20230825 0 15.61 15.65 15.3 15.44 11285200 15.44 down down correct
HSTM.US HealthStream Inc 20230825 0 21.25 21.25 20.98 21.12 43300 21.12 down down correct
HSTO.US Histogen Inc 20230825 0 0.71 0.73 0.69 0.69 22400 0.69 down down correct
HTBI.US HomeTrust Bancshares Inc 20230825 0 22.97 23.3 22.7 22.74 20700 22.74 down down correct
HTBK.US Heritage Commerce Corp 20230825 0 8.76 8.79 8.54 8.66 178800 8.66 down down correct
HTHT.US Huazhu Group Limited 20230825 0 41.52 41.69 39.77 40.26 2206100 40.26 down down correct
HTIA.US Healthcare Trust Inc 20230825 0 16.18 16.28 15.76 16.23 4600 16.23 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230825 0 18.75 18.75 18.73 18.73 3200 18.73 down down correct
HTLD.US Heartland Express Inc 20230825 0 15.17 15.18 14.98 15.07 282100 15.07 down down correct
HTLF.US Heartland Financial USA Inc 20230825 0 30.68 31.11 29.8 30.18 125300 30.18 down up incorrect
HTLFP.US Heartland Financial USA Inc 20230825 0 23.14 23.14 23.02 23.02 700 23.02 down down correct
HTOO.US Fusion Fuel Green PLC 20230825 0 1.72 1.74 1.61 1.69 83341 1.69 down down correct
HTOOW.US Fusion Fuel Green PLC 20230825 0 0.24 0.24 0.2 0.235 1300 0.235 down down correct
HUBG.US Hub Group Inc 20230825 0 79.94 80.66 78.83 80.32 128400 80.32 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20230825 0 3.93 4.1 3.93 4.01 14400 4.01 up up correct
HUGE.US FSD Pharma Inc 20230825 0 1.2 1.25 1.2 1.25 78700 1.25 up up correct
HUIZ.US Huize Holding Limited 20230825 0 1.24 1.24 1.15 1.18 37000 1.18 down down correct
HUMA.US Humacyte Inc 20230825 0 3.64 3.7 3.48 3.57 613400 3.57 down down correct
HUMAW.US Humacyte Inc 20230825 0 0.7821 0.794 0.7821 0.7821 1428 0.7821
HURC.US Hurco Companies Inc 20230825 0 21.12 21.5 20.65 21.39 26000 21.39 up up correct
HURN.US Huron Consulting Group Inc 20230825 0 99 99.5 97.5 98.63 72000 98.63 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230825 0 2.27 2.32 2.17 2.27 6390300 2.27
HWBK.US Hawthorn Bancshares Inc 20230825 0 17.27 17.57 16.7 16.91 5500 16.91 down down correct
HWC.US Hancock Whitney Corporation 20230825 0 40.92 41.38 39.91 40.46 271666 40.1657 down down correct
HWCPZ.US HWCPZ 20230825 0 23.525 23.547 23.368 23.368 3300 22.9767 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230825 0 10.31 10.31 10.31 10.31 86 10.31
HWELU.US Healthwell Acquisition Corp. I Unit 20230825 0 10.38 10.38 10.38 10.38 0 10.38
HWKN.US Hawkins Inc 20230825 0 57.67 58.82 57.29 58.4 56200 58.4 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20230825 0 0.916 0.95 0.88 0.9 180500 0.9 down down correct
HYMC.US Hycroft Mining Holding Corporation 20230825 0 0.345 0.35 0.325 0.331 1492100 0.331 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20230825 0 0.027 0.029 0.027 0.027 11700 0.027
HYMCW.US Hycroft Mining Holding Corporation 20230825 0 0.0231 0.03 0.0231 0.03 9251 0.03 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20230825 0 1.18 1.27 1.16 1.25 875900 1.25 up up correct
HYZNW.US HYZON Motors Inc 20230825 0 0.125 0.125 0.125 0.125 545 0.125
HZNP.US Horizon Therapeutics Public Limited Company 20230825 0 106.56 108.05 106.29 106.67 2523200 106.67 up up correct
IART.US Integra LifeSciences Holdings Corporation 20230825 0 41.13 41.67 41.01 41.59 652300 41.59 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230825 0 13.96 14.12 13.751 13.78 1063600 13.78 down down correct
IBCP.US Independent Bank Corporation 20230825 0 19.03 19.28 18.47 18.77 35800 18.77 down down correct
IBEX.US IBEX Limited 20230825 0 18.83 19.09 18.56 18.77 110200 18.77 down up incorrect
IBKR.US Interactive Brokers Group Inc 20230825 0 92.14 93.24 91.17 92.62 516758 92.5174 up up correct
IBOC.US International Bancshares Corporation 20230825 0 45.55 45.85 44.4 45.12 144200 45.12 down down correct
IBRX.US ImmunityBio Inc 20230825 0 1.61 1.71 1.59 1.65 1975700 1.65 up down incorrect
IBTX.US Independent Bank Group Inc 20230825 0 41.04 41.52 39.86 41.15 189200 41.15 up up correct
ICAD.US iCAD Inc 20230825 0 2.15 2.15 1.99 2.06 407700 2.06 down down correct
ICCC.US ImmuCell Corporation 20230825 0 4.59 4.79 4.52 4.69 7900 4.69 up up correct
ICCH.US ICC Holdings Inc 20230825 0 16.25 16.25 16.17 16.2 1100 16.2 down down correct
ICCM.US Icecure Medical 20230825 0 1.016 1.05 1 1.05 28800 1.05 up up correct
ICFI.US ICF International Inc 20230825 0 131.11 131.18 128.92 130.7 78100 130.7 down down correct
ICHR.US Ichor Holdings Ltd 20230825 0 33.9 34 33.245 33.75 81000 33.75 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20230825 0 2.34 2.44 2.29 2.41 13600 2.41 up up correct
ICLR.US ICON Public Limited Company 20230825 0 252.44 256.86 250.57 256.32 481000 256.32 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20230825 0 3.93 4 3.91 3.93 6500 3.93
ICNC.US UN 20230825 0 10.8 10.8 10.8 10.8 0 10.8
ICPT.US Intercept Pharmaceuticals Inc 20230825 0 10.4 10.82 10.28 10.8 621800 10.8 up down incorrect
ICUI.US ICU Medical Inc 20230825 0 137.41 138.9 135.84 137.75 81400 137.75 up down incorrect
ICVX.US Icosavax Inc. Common Stock 20230825 0 8.01 8.43 7.76 7.88 198300 7.88 down down correct
IDBA.US IDEX Biometrics ASA 20230825 0 4.77 4.77 4.77 4.77 0 4.77
IDCC.US InterDigital Inc 20230825 0 84 84.46 82.79 83.68 309200 83.68 down down correct
IDEX.US Ideanomics Inc 20230825 0 3.8 4.38 3.25 4.3 2044457 4.3 up up correct
IDN.US Intellicheck Inc 20230825 0 2.49 2.55 2.4227 2.5 46115 2.5 up up correct
IDXX.US IDEXX Laboratories Inc 20230825 0 488.04 494.31 482.82 492.68 242800 492.68 up up correct
IDYA.US IDEAYA Biosciences Inc 20230825 0 28.35 28.64 27.98 28.29 343400 28.29 down down correct
IEP.US Icahn Enterprises L.P 20230825 0 20.22 20.43 19.51 19.6 903400 19.6 down down correct
IESC.US IES Holdings Inc 20230825 0 72.68 73.09 70.81 72.66 42200 72.66 down down correct
IFBD.US Infobird Co. Ltd 20230825 0 0.25 0.255 0.24 0.242 208700 0.242 down down correct
IFMK.US iFresh Inc 20230825 0 0.001 0.001 0.001 0.001 100 0.001
IFRX.US InflaRx N.V 20230825 0 3.85 3.85 3.61 3.66 44200 3.66 down down correct
IGIC.US International General Insurance Holdings Ltd 20230825 0 10.75 10.8 10.18 10.6 166452 10.5899 down down correct
IGICW.US International General Insurance Holdings Ltd 20230825 0 0.96 0.96 0.96 0.96 30 0.96
IGMS.US IGM Biosciences Inc 20230825 0 7.57 7.6 7.22 7.45 142400 7.45 down down correct
IHRT.US iHeartMedia Inc 20230825 0 3.52 3.6 3.445 3.56 528600 3.56 up up correct
III.US Information Services Group Inc 20230825 0 4.98 5 4.9 4.96 75392 4.96 down down correct
IIIV.US i3 Verticals Inc 20230825 0 22.87 23.75 22.66 22.86 83800 22.86 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230825 0 1.24 1.3 1.24 1.3 900 1.3 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230825 0 0.182 0.182 0.182 0.182 0 0.182
IKNA.US Ikena Oncology Inc 20230825 0 4.99 5.05 4.8 4.99 75400 4.99
IKT.US Inhibikase Therapeutics Inc 20230825 0 2.105 2.15 2 2.11 46500 2.11 up up correct
ILMN.US Illumina Inc 20230825 0 159 160.33 157.87 158.08 913800 158.08 down down correct
ILPT.US Industrial Logistics Properties Trust 20230825 0 4.35 4.35 3.97 4 715400 4 down down correct
IMAB.US I 20230825 0 1.9 1.92 1.85 1.88 339000 1.88 down up incorrect
IMAC.US IMAC Holdings Inc 20230825 0 0.1 0.1029 0.0916 0.099 944327 0.099 down up incorrect
IMACW.US IMAC Holdings Inc 20230825 0 0.0099 0.0099 0.0098 0.0098 4021 0.0098 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230825 0 11.129 11.14 11.091 11.13 2300 11.13 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20230825 0 0.0916 0.1145 0.0873 0.1019 12400 0.1019 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20230825 0 11.05 11.05 11.05 11.05 0 11.05
IMAQW.US International Media Acquisition Corp. Warrants 20230825 0 0.0315 0.035 0.0315 0.035 50200 0.035 up up correct
IMBI.US iMedia Brands Inc 20230825 0 0.0004 0.0004 0.0004 0.0004 2898 0.0004
IMCC.US IM Cannabis Corp 20230825 0 0.69 0.71 0.624 0.698 106100 0.698 up up correct
IMCR.US Immunocore Holdings plc 20230825 0 58.1 58.47 57.02 57.54 305600 57.54 down down correct
IMGN.US ImmunoGen Inc 20230825 0 15.9 16.25 15.68 16.13 2450900 16.13 up up correct
IMKTA.US Ingles Markets Incorporated 20230825 0 81.77 81.88 80.67 80.97 67600 80.97 down down correct
IMMP.US Immutep Limited 20230825 0 1.87 1.9 1.82 1.89 79800 1.89 up up correct
IMMR.US Immersion Corporation 20230825 0 7.02 7.12 7.01 7.04 156500 7.04 up down incorrect
IMNM.US Immunome Inc 20230825 0 6.91 6.97 6.21 6.26 68900 6.26 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230825 0 23.16 23.28 23.01 23.21 16200 23.21 up up correct
IMPL.US Impel NeuroPharma Inc 20230825 0 0.42 0.547 0.42 0.512 358800 0.512 up down incorrect
IMRN.US Immuron Limited 20230825 0 1.92 2.06 1.92 1.928 1500 1.928 up down incorrect
IMRX.US Immuneering Corporation 20230825 0 9.75 9.79 9.14 9.44 14900 9.44 down up incorrect
IMTE.US Integrated Media Technology Limited 20230825 0 0.294 0.297 0.275 0.277 15400 0.277 down up incorrect
IMTX.US Immatics N.V 20230825 0 12.28 12.518 12.06 12.25 116200 12.25 down down correct
IMTXW.US immatics biotechnologies GmbH 20230825 0 3.8 3.86 3.8 3.86 5103 3.86 up up correct
IMUX.US Immunic Inc 20230825 0 1.68 1.71 1.57 1.65 423700 1.65 down down correct
IMVT.US Immunovant Inc 20230825 0 19.97 20.44 19.71 20.06 1840300 20.06 up up correct
IMXI.US International Money Express Inc 20230825 0 17.48 17.7 17.33 17.59 195400 17.59 up up correct
INAB.US IN8bio Inc. Common Stock 20230825 0 1 1.039 0.98 1.03 108700 1.03 up up correct
INBK.US First Internet Bancorp 20230825 0 19.59 19.59 19.06 19.28 12900 19.28 down down correct
INBKZ.US INBKZ 20230825 0 21.225 21.225 20.26 20.26 1000 20.26 down up incorrect
INBX.US Inhibrx Inc 20230825 0 18.85 18.91 17.57 18.1 200600 18.1 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20230825 0 1.54 1.54 1.5 1.5 6600 1.5 down up incorrect
INCY.US Incyte Corporation 20230825 0 64.25 64.56 63.57 63.86 1113100 63.86 down down correct
INDB.US Independent Bank Corp 20230825 0 53.45 53.56 51.97 52.75 168000 52.75 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230825 0 6.3 6.47 6.185 6.36 3281600 6.36 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20230825 0 1.32 1.34 1.2 1.25 150702 1.25 down down correct
INDP.US Indaptus Therapeutics Inc 20230825 0 2.46 2.59 2.3 2.32 18400 2.32 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230825 0 0.09 0.09 0.08 0.09 1506200 0.09
INFN.US Infinera Corporation 20230825 0 4.01 4.12 4 4.1 1211800 4.1 up up correct
INGN.US Inogen Inc 20230825 0 6.25 6.38 5.97 5.99 169300 5.99 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230825 0 1.56 1.56 1.4 1.43 84500 1.43 down up incorrect
INM.US InMed Pharmaceuticals Inc 20230825 0 0.85 0.86 0.81 0.85 10800 0.85
INMB.US INmune Bio Inc 20230825 0 7.98 8.105 7.73 7.91 10800 7.91 down down correct
INMD.US InMode Ltd 20230825 0 37.98 38.195 37.365 38.04 640700 38.04 up up correct
INN.US PF 20230825 0 17.6 17.6 17.42 17.42 4440 17.42 down down correct
INNV.US InnovAge Holding Corp 20230825 0 5.76 5.86 5.68 5.77 19800 5.77 up up correct
INO.US Inovio Pharmaceuticals Inc 20230825 0 0.44 0.45 0.42 0.42 1908900 0.42 down down correct
INOD.US Innodata Inc 20230825 0 13.1 13.8 12.75 13.59 436700 13.59 up up correct
INPX.US Inpixon 20230825 0 0.165 0.169 0.161 0.169 2512800 0.169 up up correct
INSE.US Inspired Entertainment Inc 20230825 0 12.51 12.56 12.37 12.45 55600 12.45 down down correct
INSG.US Inseego Corp 20230825 0 0.62 0.65 0.61 0.63 155600 0.63 up up correct
INSM.US Insmed Incorporated 20230825 0 22.02 22.15 21.53 21.84 647300 21.84 down down correct
INTA.US Intapp Inc. Common Stock 20230825 0 33.91 34.23 33.48 33.63 331100 33.63 down down correct
INTC.US Intel Corporation 20230825 0 32.53 33.4 32.35 33.25 27317400 33.25 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230825 0 10.5 10.5 10.5 10.5 0 10.5
INTG.US The InterGroup Corporation 20230825 0 34 34 34 34 300 34
INTU.US Intuit Inc 20230825 0 494.24 521.82 494.24 519.05 2457300 519.05 up down incorrect
INTZ.US Intrusion Inc 20230825 0 0.69 0.69 0.66 0.67 138400 0.67 down down correct
INVA.US Innoviva Inc 20230825 0 13.27 13.37 13.14 13.3 420400 13.3 up up correct
INVE.US Identiv Inc 20230825 0 8.5 8.68 8.45 8.6 52800 8.6 up up correct
INVO.US INVO Bioscience Inc 20230825 0 1.53 1.69 1.42 1.53 91200 1.53
INVZ.US Innoviz Technologies Ltd 20230825 0 2.12 2.165 2 2.15 4042600 2.15 up up correct
INVZW.US Innoviz Technologies Ltd 20230825 0 0.5201 0.5938 0.5075 0.57 2463 0.57 up up correct
INZY.US Inozyme Pharma Inc 20230825 0 4.95 5.02 4.82 4.94 396600 4.94 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230825 0 11.14 11.14 11.14 11.14 0 11.14
IOBT.US IO Biotech Inc. Common Stock 20230825 0 1.9 2.001 1.86 1.98 69700 1.98 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230825 0 0.356 0.358 0.317 0.32 511400 0.32 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20230825 0 39.81 40.48 39.39 40.32 462500 40.32 up up correct
IOSP.US Innospec Inc 20230825 0 103.29 104.02 102.71 103.53 61300 103.53 up up correct
IOVA.US Iovance Biotherapeutics Inc 20230825 0 6.1 6.24 5.98 6.15 2975900 6.15 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20230825 0 1.9 1.92 1.711 1.89 80300 1.89 down down correct
IPAR.US Inter Parfums Inc 20230825 0 133.8 136.26 133.54 135.03 57100 135.03 up up correct
IPDN.US Professional Diversity Network Inc 20230825 0 2.67 2.81 2.66 2.66 1782 2.66 down down correct
IPGP.US IPG Photonics Corporation 20230825 0 101.68 102.72 101.51 102.08 164600 102.08 up down incorrect
IPHA.US Innate Pharma S.A 20230825 0 2.782 2.81 2.74 2.75 5300 2.75 down down correct
IPSC.US Century Therapeutics Inc. 20230825 0 2.39 2.5 2.28 2.39 220400 2.39
IPW.US iPower Inc. 20230825 0 0.79 0.79 0.74 0.74 3100 0.74 down down correct
IPWR.US Ideal Power Inc 20230825 0 11.07 11.44 11.07 11.249 5900 11.249 up up correct
IQ.US iQIYI Inc 20230825 0 4.75 4.75 4.53 4.63 8918600 4.63 down down correct
IRBT.US iRobot Corporation 20230825 0 38.06 39.31 37.8 39.11 186600 39.11 up up correct
IRDM.US Iridium Communications Inc 20230825 0 47.96 48.29 47.73 47.8 399800 47.8 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230825 0 4.35 4.56 4.07 4.18 1109800 4.18 down down correct
IRIX.US IRIDEX Corporation 20230825 0 1.46 1.46 1.36 1.4 21700 1.4 down down correct
IRMD.US IRadimed Corporation 20230825 0 47.68 48.62 47.12 47.325 30800 47.325 down up incorrect
IROQ.US IF Bancorp Inc 20230825 0 15.55 15.55 15.55 15.55 0 15.55
IRTC.US iRhythm Technologies Inc 20230825 0 106.27 106.98 103.61 104.32 163000 104.32 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20230825 0 9.2 9.33 9.12 9.24 1786400 9.24 up up correct
ISIG.US Insignia Systems Inc 20230825 0 4.3 6.05 4.3 4.83 2663975 4.83 up up correct
ISPC.US iSpecimen Inc. Common Stock 20230825 0 1.11 1.15 0.98 1.03 59900 1.03 down down correct
ISRG.US Intuitive Surgical Inc 20230825 0 287.28 298.36 286.74 297.55 1920200 297.55 up up correct
ISSC.US Innovative Solutions and Support Inc 20230825 0 8.19 8.19 7.92 7.92 4000 7.92 down down correct
ISTR.US Investar Holding Corporation 20230825 0 13.14 13.545 12.9 13.02 17800 13.02 down up incorrect
ISUN.US iSun Inc 20230825 0 0.35 0.35 0.337 0.3398 113710 0.3398 down down correct
ITCI.US Intra 20230825 0 55 55.6 54.45 55.06 558000 55.06 up up correct
ITI.US Iteris Inc 20230825 0 4.7 4.77 4.61 4.75 68900 4.75 up up correct
ITIC.US Investors Title Company 20230825 0 149.79 149.79 149.79 149.79 1153 149.335
ITOS.US iTeos Therapeutics Inc 20230825 0 13.68 13.83 12.81 12.9 379700 12.9 down down correct
ITRI.US Itron Inc 20230825 0 66.8 67.85 66.25 67.39 245800 67.39 up up correct
ITRM.US Iterum Therapeutics plc 20230825 0 0.9 0.9 0.873 0.89 14200 0.89 down down correct
ITRN.US Ituran Location and Control Ltd 20230825 0 29.71 30.12 29.6 30.06 57300 30.06 up up correct
IVA.US Inventiva S.A 20230825 0 3.5 3.575 3.36 3.41 46900 3.41 down down correct
IVAC.US Intevac Inc 20230825 0 3.5 3.53 3.41 3.45 63800 3.45 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230825 0 10.89 10.89 10.89 10.89 600 10.89
IZEA.US IZEA Worldwide Inc 20230825 0 2.34 2.483 2.33 2.34 26600 2.34
JACK.US Jack in the Box Inc 20230825 0 79.77 80.33 78.42 79.51 352900 79.51 down down correct
JAGX.US Jaguar Health Inc 20230825 0 0.427 0.427 0.392 0.4 1270800 0.4 down down correct
JAKK.US JAKKS Pacific Inc 20230825 0 19.24 19.95 19.17 19.9 62500 19.9 up up correct
JAMF.US Jamf Holding Corp 20230825 0 16.44 16.725 16.39 16.58 208000 16.58 up up correct
JAN.US JanOne Inc 20230825 0 0.53 0.59 0.53 0.58 68200 0.58 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20230825 0 11.17 11.18 10.82 11.01 56100 11.01 down up incorrect
JAQC.US Jupiter Acquisition Corporation Common stock 20230825 0 10.3 10.31 10.3 10.3 3300 10.3
JAQCU.US Jupiter Acquisition Corp 20230825 0 10.37 10.37 10.37 10.37 0 10.37
JAQCW.US Jupiter Acquisition Corporation Warrants 20230825 0 0.0355 0.0355 0.035 0.035 0 0.035 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20230825 0 139.44 141.76 139.07 141.25 498500 141.25 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20230825 0 189.39 189.95 187.19 187.66 510500 187.66 down down correct
JBLU.US JetBlue Airways Corporation 20230825 0 6.12 6.17 5.98 6.06 14955700 6.06 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20230825 0 102.7 102.7 98.61 99.28 89100 99.28 down down correct
JCTCF.US Jewett 20230825 0 4.56 4.56 4.56 4.56 600 4.56
JD.US JD.com Inc 20230825 0 33.17 33.17 32.325 32.96 8528200 32.96 down down correct
JFIN.US Jiayin Group Inc 20230825 0 5.89 5.89 5.58 5.72 43300 5.72 down down correct
JFU.US 9F Inc 20230825 0 2.86 3.004 2.81 2.81 1900 2.81 down down correct
JG.US Aurora Mobile Limited 20230825 0 0.18 0.19 0.18 0.19 23800 0.19 up up correct
JJSF.US J & J Snack Foods Corp 20230825 0 161.03 162.27 156.73 160.07 42400 160.07 down down correct
JKHY.US Jack Henry & Associates Inc 20230825 0 158.66 160.63 156.77 158.37 279900 158.37 down down correct
JOAN.US JOANN Inc 20230825 0 1.1 1.12 1.03 1.06 138500 1.06 down down correct
JOUT.US Johnson Outdoors Inc 20230825 0 57.12 57.2 56.2 56.78 50400 56.78 down down correct
JPM.US PM 20230825 0 18.69 18.74 18.55 18.64 80139 18.64 down down correct
JRSH.US Jerash Holdings (US) Inc 20230825 0 3.31 3.53 3.31 3.355 4000 3.355 up up correct
JRVR.US James River Group Holdings Ltd 20230825 0 15.06 15.205 14.69 14.72 110100 14.72 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230825 0 18.67 18.67 18.51 18.62 5900 18.62 down down correct
JSPR.US Jasper Therapeutics Inc 20230825 0 1.35 1.35 1.225 1.31 110100 1.31 down down correct
JSPRW.US Jasper Therapeutics Inc 20230825 0 0.058 0.093 0.058 0.093 2175 0.093 up up correct
JUPW.US Jupiter Wellness Inc 20230825 0 1.08 1.168 1.07 1.11 764300 1.11 up up correct
JUPWW.US Jupiter Wellness Inc 20230825 0 0.53 0.53 0.3 0.5 22129 0.5 down down correct
JVA.US Coffee Holding Co. Inc 20230825 0 1.24 1.24 1.21 1.22 8600 1.22 down down correct
JWEL.US Jowell Global Ltd 20230825 0 0.194 0.209 0.189 0.204 58200 0.204 up up correct
JYNT.US The Joint Corp 20230825 0 9.54 9.66 9.48 9.54 113700 9.54
JZXN.US Jiuzi Holdings Inc 20230825 0 1.109 1.11 1.04 1.08 29000 1.08 down down correct
KALA.US Kala Pharmaceuticals Inc 20230825 0 13.51 13.625 13.45 13.6 5100 13.6 up up correct
KALU.US Kaiser Aluminum Corporation 20230825 0 72.98 73.13 71.2 72.5 54900 72.5 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20230825 0 10.6 11.11 10.321 10.98 333700 10.98 up up correct
KARO.US Karooooo Ltd 20230825 0 23.17 23.97 22.5174 23.17 1559 23.17
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230825 0 0.6 0.63 0.5 0.54 295600 0.54 down down correct
KBNT.US Kubient Inc 20230825 0 0.49 0.499 0.47 0.496 31000 0.496 up up correct
KBNTW.US Kubient Inc 20230825 0 0.0265 0.0265 0.0265 0.0265 0 0.0265
KC.US Kingsoft Cloud Holdings Limited 20230825 0 4.94 5.22 4.9 5.15 1335600 5.15 up down incorrect
KDP.US Keurig Dr Pepper Inc 20230825 0 33.44 33.6 33.19 33.28 8166100 33.28 down down correct
KE.US Kimball Electronics Inc 20230825 0 28.21 28.413 28.04 28.28 64700 28.28 up up correct
KELYA.US Kelly Services Inc 20230825 0 18.27 18.43 18.16 18.36 77400 18.36 up down incorrect
KELYB.US Kelly Services Inc 20230825 0 17.8 17.8 17.8 17.8 0 17.8
KEQU.US Kewaunee Scientific Corporation 20230825 0 15.4 15.4 15.4 15.4 100 15.4
KERN.US Akerna Corp 20230825 0 0.345 0.358 0.301 0.329 84100 0.329 down down correct
KERNW.US Akerna Corp 20230825 0 0.044 0.044 0.03 0.0359 3671 0.0359 down down correct
KFFB.US Kentucky First Federal Bancorp 20230825 0 5.76 5.76 5.76 5.76 400 5.76
KFRC.US Kforce Inc 20230825 0 60.83 62.02 60.83 61.79 56100 61.79 up up correct
KHC.US The Kraft Heinz Company 20230825 0 33.6 34 33.57 33.85 7265544 33.4479 up up correct
KIDS.US OrthoPediatrics Corp 20230825 0 36.57 37.37 35.63 36.3 74000 36.3 down down correct
KINS.US Kingstone Companies Inc 20230825 0 1.85 2.13 1.85 1.95 73100 1.95 up up correct
KIRK.US Kirkland's Inc 20230825 0 2.71 2.73 2.65 2.66 62200 2.66 down down correct
KLAC.US KLA Corporation 20230825 0 476.5 483.83 470.1 481.73 1104600 481.73 up up correct
KLDO.US Kaleido Biosciences Inc 20230825 0 0.0001 0.0001 0.0001 0.0001 5010 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20230825 0 50.3 50.93 49.7 50.87 433300 50.87 up up correct
KLTR.US Kaltura Inc. Common Stock 20230825 0 1.91 1.93 1.85 1.92 96200 1.92 up up correct
KLXE.US KLX Energy Services Holdings Inc 20230825 0 9.96 10.48 9.77 10.35 218500 10.35 up up correct
KMDA.US Kamada Ltd 20230825 0 5.46 5.46 5.33 5.42 10500 5.42 down down correct
KNDI.US Kandi Technologies Group Inc 20230825 0 3.21 3.23 3.11 3.11 145100 3.11 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230825 0 17.65 17.792 17.36 17.45 197900 17.45 down up incorrect
KNSL.US Kinsale Capital Group Inc 20230825 0 377.01 385.075 377.01 383.13 92000 382.99 up up correct
KNTE.US Kinnate Biopharma Inc 20230825 0 2.07 2.18 2.05 2.05 199100 2.05 down down correct
KOD.US Kodiak Sciences Inc 20230825 0 2.3 2.37 2.22 2.27 698800 2.27 down down correct
KOPN.US Kopin Corporation 20230825 0 1.34 1.39 1.32 1.37 504500 1.37 up up correct
KOSS.US Koss Corporation 20230825 0 3.43 3.67 3.43 3.48 30300 3.48 up down incorrect
KPLT.US Katapult Holdings Inc 20230825 0 13.3 13.54 12.81 13.34 4300 13.34 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230825 0 0.0194 0.0195 0.0194 0.0194 1118 0.0194
KPRX.US Kiora Pharmaceuticals Inc 20230825 0 0.504 0.55 0.5 0.545 300000 0.545 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230825 0 1.4 1.49 1.355 1.44 1441200 1.44 up up correct
KRBP.US Kiromic BioPharma Inc 20230825 0 1.88 1.88 1.75 1.75 9700 1.75 down down correct
KRKR.US 36Kr Holdings Inc 20230825 0 0.841 0.868 0.83 0.83 20300 0.83 down down correct
KRMD.US Repro Med Systems Inc 20230825 0 2.69 2.775 2.56 2.59 67400 2.59 down down correct
KRNL.US Kernel Group Holdings Inc 20230825 0 10.52 10.52 10.52 10.52 15 10.52
KRNLU.US Kernel Group Holdings Inc 20230825 0 10.6 10.6 10.6 10.6 0 10.6
KRNT.US Kornit Digital Ltd 20230825 0 21.51 21.769 20.995 21.5 187100 21.5 down down correct
KRNY.US Kearny Financial Corp 20230825 0 7.63 7.67 7.37 7.4 156000 7.4 down down correct
KRON.US Kronos Bio Inc 20230825 0 1.4 1.4725 1.36 1.46 144040 1.46 up up correct
KROS.US Keros Therapeutics Inc 20230825 0 35.58 36.71 35.3 36.23 114900 36.23 up up correct
KRT.US Karat Packaging Inc 20230825 0 23.49 23.975 22.65 23.67 72200 23.67 up up correct
KRTX.US Karuna Therapeutics Inc 20230825 0 172.69 176.91 171.76 176.52 209000 176.52 up up correct
KRUS.US Kura Sushi USA Inc 20230825 0 91.31 91.31 86.661 86.76 124500 86.76 down down correct
KRYS.US Krystal Biotech Inc 20230825 0 124.06 126.19 121.05 126.1 182200 126.1 up up correct
KSPN.US Kaspien Holdings Inc 20230825 0 0.136 0.136 0.136 0.136 427 0.136
KTCC.US Key Tronic Corporation 20230825 0 4.54 4.54 4.42 4.46 15300 4.46 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20230825 0 15.15 15.41 15.06 15.25 594200 15.25 up up correct
KTRA.US Kintara Therapeutics Inc 20230825 0 3.42 3.99 3.42 3.82 16000 3.82 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20230825 0 0.607 0.609 0.6 0.605 42100 0.605 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230825 0 0.0195 0.0199 0.0103 0.0103 34000 0.0103 down up incorrect
KURA.US Kura Oncology Inc 20230825 0 10.14 10.5 10.045 10.28 524100 10.28 up up correct
KVHI.US KVH Industries Inc 20230825 0 5.31 5.34 5.16 5.32 54100 5.32 up up correct
KVSA.US Khosla Ventures Acquisition Co 20230825 0 10.53 10.53 10.53 10.53 157 10.53
KXIN.US Kaixin Auto Holdings 20230825 0 0.199 0.199 0.182 0.194 238600 0.194 down down correct
KYMR.US Kymera Therapeutics Inc 20230825 0 19.4 19.69 18.955 19.64 207900 19.64 up down incorrect
KZIA.US Kazia Therapeutics Limited 20230825 0 0.87 0.9 0.85 0.85 10700 0.85 down down correct
KZR.US Kezar Life Sciences Inc 20230825 0 1.52 1.67 1.48 1.65 392900 1.65 up up correct
LABP.US Landos Biopharma Inc 20230825 0 3.755 4.12 3.71 3.71 1300 3.71 down down correct
LAKE.US Lakeland Industries Inc 20230825 0 14.66 14.66 14.46 14.46 3100 14.46 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230825 0 89.2 89.96 88.79 89.27 300600 89.27 up up correct
LANC.US Lancaster Colony Corporation 20230825 0 162.11 166.56 162.11 165.23 167000 165.23 up up correct
LAND.US Gladstone Land Corporation 20230825 0 15.72 15.82 15.63 15.7 81100 15.7 down down correct
LANDM.US Gladstone Land Corporation 20230825 0 23.7 23.7 23.7 23.7 600 23.7
LANDO.US Gladstone Land Corporation 20230825 0 19.09 19.27 19.01 19.11 11000 19.11 up up correct
LARAX.US LARAX 20230825 0 8.83 8.83 8.83 8.83 0 8.83
LARK.US Landmark Bancorp Inc 20230825 0 19.8 19.84 19.3 19.8 3400 19.8
LASR.US nLIGHT Inc 20230825 0 10.8 10.99 10.67 10.84 112100 10.84 up up correct
LAUR.US Laureate Education Inc 20230825 0 14.25 14.27 13.95 13.96 385700 13.96 down down correct
LAZR.US Luminar Technologies Inc 20230825 0 5.54 5.73 5.53 5.57 2965100 5.57 up up correct
LAZY.US Lazydays Holdings Inc 20230825 0 11.04 11.4 10.89 11.31 62300 11.31 up down incorrect
LBAI.US Lakeland Bancorp Inc 20230825 0 13.37 13.53 13.12 13.31 131500 13.31 down down correct
LBC.US Luther Burbank Corporation 20230825 0 9.09 9.09 8.9 8.93 9900 8.93 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20230825 0 6.215 6.215 5.741 5.91 12100 5.91 down down correct
LBRDA.US Liberty Broadband Corporation 20230825 0 88.18 89.37 88.05 89.03 91300 89.03 up up correct
LBRDK.US Liberty Broadband Corporation 20230825 0 87.87 89.19 87.79 88.82 458000 88.82 up up correct
LBRDP.US Liberty Broadband Corporation 20230825 0 22.94 22.94 22.51 22.9 5400 22.9 down up incorrect
LBTYA.US Liberty Global plc 20230825 0 17.61 17.7 17.34 17.47 1433900 17.47 down down correct
LBTYB.US Liberty Global plc 20230825 0 17.42 17.42 17.42 17.42 100 17.42
LBTYK.US Liberty Global plc 20230825 0 18.87 19.02 18.64 18.8 1620600 18.8 down down correct
LCA.US Landcadia Holdings IV Inc 20230825 0 10.32 10.34 10.31 10.31 5000 10.31 down down correct
LCAA.US L Catterton Asia Acquisition Corp 20230825 0 10.61 10.62 10.61 10.62 10400 10.62 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20230825 0 10.77 10.77 10.77 10.77 0 10.77
LCAHU.US Landcadia Holdings IV Inc 20230825 0 10.3 10.3 10.3 10.3 0 10.3
LCID.US Lucid Group Inc. Common Stock 20230825 0 5.89 6.06 5.82 6.02 25597700 6.02 up up correct
LCNB.US LCNB Corp 20230825 0 15.84 15.99 15.71 15.88 8389 15.6647 up down incorrect
LCRDX.US LCRDX 20230825 0 8.84 8.84 8.84 8.84 0 8.84
LCRUX.US LCRUX 20230825 0 8.84 8.84 8.84 8.84 0 8.84
LCUT.US Lifetime Brands Inc 20230825 0 7.07 7.07 6.7 6.72 23000 6.72 down down correct
LE.US Lands' End Inc 20230825 0 9.07 9.33 9.01 9.16 50400 9.16 up up correct
LECO.US Lincoln Electric Holdings Inc 20230825 0 186.79 187.83 184.79 186.44 124000 186.44 down up incorrect
LEDS.US SemiLEDs Corporation 20230825 0 1.77 1.84 1.69 1.76 27900 1.76 down down correct
LEE.US Lee Enterprises Incorporated 20230825 0 11.08 11.28 10.88 11.1 10700 11.1 up up correct
LEGH.US Legacy Housing Corporation 20230825 0 21.29 21.578 20.678 21.15 34600 21.15 down down correct
LEGN.US Legend Biotech Corporation 20230825 0 70.48 70.48 69.355 69.78 281400 69.78 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230825 0 47.9 47.9 47.9 47.9 0 47.9
LESL.US Leslie's Inc 20230825 0 6.3 6.4 6.17 6.31 1999700 6.31 up up correct
LEXX.US Lexaria Bioscience Corp 20230825 0 1.11 1.11 1.07 1.078 12000 1.078 down down correct
LEXXW.US Lexaria Bioscience Corp 20230825 0 0.2499 0.2599 0.2499 0.25 1842 0.25 up down incorrect
LFMD.US LifeMD Inc 20230825 0 3.66 3.7 3.52 3.59 191500 3.59 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230825 0 18.4 18.907 18.35 18.907 4000 18.907 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230825 0 7.68 7.68 7.495 7.57 527800 7.57 down down correct
LFUS.US Littelfuse Inc 20230825 0 261.57 263.62 259.12 261.52 51600 261.52 down down correct
LFVN.US LifeVantage Corporation 20230825 0 4.66 4.99 4.66 4.96 19300 4.96 up up correct
LGHL.US Lion Group Holding Ltd 20230825 0 2.99 3.04 2.77 2.83 168100 2.83 down down correct
LGHLW.US Lion Financial Group Limited 20230825 0 0.0102 0.0137 0.0102 0.0137 92500 0.0137 up up correct
LGIH.US LGI Homes Inc 20230825 0 117.58 117.8 113.64 115.9 138000 115.9 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230825 0 66.22 66.54 65.1 65.39 86300 65.39 down down correct
LGO.US Largo Resources Ltd 20230825 0 3.37 3.46 3.23 3.46 95300 3.46 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230825 0 10.7901 10.7901 10.7901 10.7901 0 10.7901
LGVCU.US LAMF Global Ventures Corp. I Unit 20230825 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20230825 0 2.52 2.67 2.5 2.6 21800 2.6 up up correct
LI.US Li Auto Inc 20230825 0 38.76 39.4 38.5 39.26 4174809 39.26 up down incorrect
LIAN.US LianBio American Depositary Shares 20230825 0 1.83 1.93 1.77 1.79 134200 1.79 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230825 0 10.9 10.9 10.9 10.9 0 10.9
LIDR.US Aeye Inc 20230825 0 0.262 0.266 0.253 0.266 803200 0.266 up up correct
LIDRW.US AEye Inc 20230825 0 0.03 0.03 0.02 0.026 5100 0.026 down down correct
LIFE.US aTyr Pharma Inc 20230825 0 1.84 1.9 1.79 1.85 287400 1.85 up up correct
LILA.US Liberty Latin America Ltd 20230825 0 8.71 8.78 8.54 8.62 119200 8.62 down down correct
LILAK.US Liberty Latin America Ltd 20230825 0 8.66 8.805 8.54 8.62 417600 8.62 down down correct
LILM.US Lilium NV 20230825 0 1.04 1.07 1 1.07 2422600 1.07 up up correct
LILMW.US Lilium Equity Warrants 20230825 0 0.17 0.186 0.15 0.18 79900 0.18 up up correct
LINC.US Lincoln Educational Services Corporation 20230825 0 8.56 8.76 8.47 8.66 96800 8.66 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230825 0 9.52 9.61 9.35 9.5 210100 9.5 down down correct
LINK.US Interlink Electronics Inc 20230825 0 9.75 9.85 9.38 9.38 3273 9.38 down down correct
LIQT.US LiqTech International Inc 20230825 0 3.7 3.75 3.45 3.55 27000 3.55 down down correct
LITE.US Lumentum Holdings Inc 20230825 0 52.3 52.47 51.5 51.59 1243900 51.59 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230825 0 1.96 1.96 1.88 1.96 19000 1.96
LIVE.US Live Ventures Incorporated 20230825 0 27.26 29.4 27.26 28.6 16300 28.6 up up correct
LIVN.US LivaNova PLC 20230825 0 54.78 55.98 54.505 55.73 273000 55.73 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20230825 0 2.3 2.35 2.25 2.34 10400 2.34 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230825 0 0.05 0.05 0.05 0.05 0 0.05
LIZI.US Lizhi Inc 20230825 0 0.672 0.681 0.66 0.662 46400 0.662 down down correct
LKCO.US Luokung Technology Corp 20230825 0 1.09 1.1 1.04 1.065 20100 1.065 down down correct
LKFN.US Lakeland Financial Corporation 20230825 0 52.08 53.09 50.77 50.91 81600 50.91 down down correct
LKQ.US LKQ Corporation 20230825 0 51.57 52.05 51.57 51.78 704800 51.78 up up correct
LMAT.US LeMaitre Vascular Inc 20230825 0 56.52 56.89 56.22 56.67 70800 56.67 up up correct
LMB.US Limbach Holdings Inc 20230825 0 36.05 36.37 31.73 33.4 518300 33.4 down down correct
LMDX.US LumiraDx Limited Common Shares 20230825 0 0.391 0.391 0.365 0.39 63100 0.39 down down correct
LMDXW.US LumiraDx Limited Warrant 20230825 0 0.0345 0.0345 0.0345 0.0345 30 0.0345
LMFA.US LM Funding America Inc 20230825 0 0.608 0.615 0.605 0.605 26900 0.605 down up incorrect
LMNL.US Liminal BioSciences Inc 20230825 0 8.4 8.424 8.4 8.424 4100 8.424 up up correct
LMNR.US Limoneira Company 20230825 0 15.21 15.63 15.2 15.45 32700 15.45 up up correct
LMPX.US LMP Automotive Holdings Inc 20230825 0 1.25 1.25 1.25 1.25 0 1.25
LNSR.US LENSAR Inc 20230825 0 3.34 3.349 3.23 3.33 4500 3.33 down down correct
LNT.US Alliant Energy Corporation 20230825 0 50.38 50.98 50.21 50.78 1171700 50.78 up up correct
LNTH.US Lantheus Holdings Inc 20230825 0 65.14 66.44 64.94 66.37 484400 66.37 up up correct
LOAN.US Manhattan Bridge Capital Inc 20230825 0 4.68 4.79 4.68 4.75 8900 4.75 up down incorrect
LOB.US Live Oak Bancshares Inc 20230825 0 33.45 33.78 32.43 32.92 162217 32.8895 down down correct
LOCO.US El Pollo Loco Holdings Inc 20230825 0 9.62 9.925 9.56 9.6 430300 9.6 down down correct
LOGI.US Logitech International S.A 20230825 0 67.11 67.51 66.41 67.22 251000 67.22 up up correct
LOOP.US Loop Industries Inc 20230825 0 2.765 2.87 2.65 2.86 35100 2.86 up up correct
LOPE.US Grand Canyon Education Inc 20230825 0 113.86 115.22 112.94 114.03 153600 114.03 up up correct
LOVE.US The Lovesac Company 20230825 0 22.45 22.54 21.88 22.34 203200 22.34 down down correct
LPCN.US Lipocine Inc 20230825 0 4.27 4.27 3.84 4.15 74700 4.15 down up incorrect
LPLA.US LPL Financial Holdings Inc 20230825 0 234.14 235.35 231.41 234.13 550700 234.13 down down correct
LPRO.US Open Lending Corporation 20230825 0 8.45 8.54 8.29 8.32 804500 8.32 down down correct
LPSN.US LivePerson Inc 20230825 0 4.03 4.03 3.81 3.91 1153800 3.91 down down correct
LPTH.US LightPath Technologies Inc 20230825 0 1.59 1.64 1.58 1.62 84700 1.62 up down incorrect
LPTX.US Leap Therapeutics Inc 20230825 0 2.15 2.16 2.02 2.12 142100 2.12 down down correct
LQDA.US Liquidia Corporation 20230825 0 7 7.21 6.92 7.08 282500 7.08 up up correct
LQDT.US Liquidity Services Inc 20230825 0 17.59 18.12 17.59 18.07 103100 18.07 up up correct
LRCX.US Lam Research Corporation 20230825 0 658.76 666.36 646.51 660.27 760100 660.27 up up correct
LRFC.US Logan Ridge Finance Corp 20230825 0 20.99 21.32 20.933 21.3 14600 21.3 up up correct
LRMR.US Larimar Therapeutics Inc 20230825 0 3.95 3.98 3.83 3.96 42900 3.96 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20230825 0 10.31 10.31 10.3 10.3 200 10.3 down down correct
LSCC.US Lattice Semiconductor Corporation 20230825 0 89.74 90.04 85.28 88.54 1743800 88.54 down down correct
LSEA.US Landsea Homes Corporation 20230825 0 9.4 9.59 9.4 9.56 217200 9.56 up down incorrect
LSEAW.US Landsea Homes Corporation 20230825 0 0.2301 0.245 0.2201 0.2201 28360 0.2201 down down correct
LSTR.US Landstar System Inc 20230825 0 188.15 189 185.92 186.95 148700 186.95 down down correct
LSXMA.US The Liberty SiriusXM Group 20230825 0 23.14 23.315 22.86 23 467000 23 down down correct
LSXMB.US The Liberty SiriusXM Group 20230825 0 25.05 25.05 25.05 25.05 0 25.05
LSXMK.US The Liberty SiriusXM Group 20230825 0 23.57 23.63 23.2 23.28 604800 23.28 down up incorrect
LTAFX.US Altst Strgs Fd A 20230825 0 4.71 4.71 4.71 4.71 0 4.71
LTBR.US Lightbridge Corporation 20230825 0 4.9 4.98 4.68 4.83 47800 4.83 down down correct
LTCFX.US Alternative Strategies Fund Class C 20230825 0 4.46 4.46 4.46 4.46 0 4.46
LTCH.US Latch Inc 20230825 0 0.65 0.75 0.65 0.72 124700 0.72 up up correct
LTIFX.US LTIFX 20230825 0 4.76 4.76 4.76 4.76 0 4.76
LTRN.US Lantern Pharma Inc 20230825 0 4.78 4.82 4.65 4.78 5900 4.78
LTRPA.US Liberty TripAdvisor Holdings Inc 20230825 0 0.578 0.58 0.53 0.562 200300 0.562 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230825 0 29.47 29.47 29.47 29.47 144 29.47
LTRX.US Lantronix Inc 20230825 0 3.97 4 3.71 3.75 88900 3.75 down up incorrect
LTRYW.US Lottery Com 20230825 0 0.0197 0.02 0.0158 0.0158 83956 0.0158 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230825 0 1.43 1.48 1.4 1.48 26600 1.48 up up correct
LULU.US Lululemon Athletica Inc 20230825 0 362.06 367.39 360.42 365.59 1138100 365.59 up up correct
LUMO.US Lumos Pharma Inc 20230825 0 2.83 3 2.83 3 700 3 up up correct
LUNA.US Luna Innovations Incorporated 20230825 0 6.93 7 6.75 6.78 86300 6.78 down down correct
LUNG.US Pulmonx Corporation 20230825 0 10.42 10.9 10.32 10.79 209600 10.79 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230825 0 2.1 2.12 2 2.07 30300 2.07 down down correct
LVO.US LiveOne Inc 20230825 0 1.67 1.78 1.67 1.68 141700 1.68 up up correct
LVOX.US LiveVox Holding Inc 20230825 0 3.162 3.38 3.05 3.24 53700 3.24 up down incorrect
LVOXU.US LiveVox Holdings Inc Unit 20230825 0 2.73 2.73 2.73 2.73 0 2.73
LVOXW.US LiveVox Holding Inc 20230825 0 0.31 0.34 0.31 0.34 3002 0.34 up up correct
LVTX.US Lava Therapeutics B.V 20230825 0 1.685 1.685 1.61 1.65 11500 1.65 down down correct
LWAY.US Lifeway Foods Inc 20230825 0 11 11.3 10.85 11.02 160100 11.02 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20230825 0 6.39 6.69 6.36 6.68 545800 6.68 up up correct
LX.US LexinFintech Holdings Ltd 20230825 0 2.02 2.03 1.94 1.96 409200 1.96 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230825 0 0.396 0.44 0.392 0.41 45500 0.41 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230825 0 1.75 1.89 1.71 1.83 1958200 1.83 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20230825 0 2.25 2.35 2.22 2.29 496100 2.29 up up correct
LYFT.US Lyft Inc 20230825 0 10.55 10.59 10.14 10.22 16280600 10.22 down up incorrect
LYRA.US Lyra Therapeutics Inc 20230825 0 3.16 3.355 3.15 3.26 33300 3.26 up up correct
LYTS.US LSI Industries Inc 20230825 0 15.39 15.57 15.16 15.42 121300 15.42 up up correct
LZ.US LegalZoom.com Inc 20230825 0 11.57 11.725 11.395 11.46 989600 11.46 down up incorrect
MACA.US Moringa Acquisition Corp 20230825 0 10.69 10.69 10.69 10.69 0 10.69
MACAU.US Moringa Acquisition Corp 20230825 0 10.6 10.6 10.6 10.6 0 10.6
MACK.US Merrimack Pharmaceuticals Inc 20230825 0 12.19 12.34 12.13 12.3 30400 12.3 up up correct
MANH.US Manhattan Associates Inc 20230825 0 190.79 193.29 189.02 192.36 300300 192.36 up down incorrect
MAPS.US WM Technology Inc 20230825 0 1.11 1.21 1.11 1.18 369300 1.18 up up correct
MAPSW.US WM Technology Inc 20230825 0 0.1376 0.14 0.13 0.13 1689 0.13 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230825 0 11.48 11.48 11.48 11.48 0 11.48
MAQCU.US Maquia Capital Acquisition Corporation 20230825 0 10.89 10.89 10.89 10.89 0 10.89
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230825 0 0.047 0.047 0.047 0.047 1000 0.047
MAR.US Marriott International Inc 20230825 0 199.63 201.37 198.23 199.79 1506700 199.79 up down incorrect
MARA.US Marathon Digital Holdings Inc 20230825 0 10.68 10.94 10.26 10.55 19373000 10.55 down down correct
MARK.US Remark Holdings Inc 20230825 0 0.63 0.68 0.6 0.64 487400 0.64 up up correct
MARPS.US Marine Petroleum Trust 20230825 0 5.767 5.767 5.45 5.5371 5490 5.4089 down up incorrect
MASI.US Masimo Corporation 20230825 0 109.55 110.9 108.65 110.75 386100 110.75 up down incorrect
MASS.US 908 Devices Inc 20230825 0 7.07 7.49 6.89 7.21 68900 7.21 up up correct
MAT.US Mattel Inc 20230825 0 21.47 21.95 21.41 21.86 2181900 21.86 up up correct
MATW.US Matthews International Corporation 20230825 0 41 41.65 40.89 41.1 115800 41.1 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20230825 0 13.45 13.73 13.27 13.47 916700 13.47 up up correct
MAYS.US J.W. Mays Inc 20230825 0 48.75 48.75 48.75 48.75 0 48.75
MBCN.US Middlefield Banc Corp 20230825 0 28.53 28.72 28.41 28.72 4388 28.5072 up up correct
MBIN.US Merchants Bancorp 20230825 0 29.19 29.25 28.82 28.98 26800 28.98 down down correct
MBINN.US Merchants Bancorp 20230825 0 17.45 18.11 17.45 17.75 3600 17.75 up up correct
MBINO.US Merchants Bancorp 20230825 0 22.01 22.075 21.87 22.01 5900 22.01
MBINP.US Merchants Bancorp 20230825 0 23.74 23.75 23.61 23.61 2400 23.61 down up incorrect
MBIO.US Mustang Bio Inc 20230825 0 2.99 3.065 2.85 2.93 30900 2.93 down down correct
MBNKP.US Medallion Bank 20230825 0 24 24 24 24 800 24
MBOT.US Microbot Medical Inc 20230825 0 2.01 2.01 1.9 1.92 43300 1.92 down down correct
MBRX.US Moleculin Biotech Inc 20230825 0 0.5601 0.5707 0.56 0.562 57391 0.562 up up correct
MBTC.US Nocturne Acquisition Corporation 20230825 0 11.33 11.33 11.33 11.33 0 11.33
MBTCU.US Nocturne Acquisition Corporation 20230825 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20230825 0 53.7 54.615 53.099 53.88 80200 53.88 up up correct
MBWM.US Mercantile Bank Corporation 20230825 0 33.7 33.88 32.8611 33.22 16360 32.8822 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230825 0 11.12 11.12 11.12 11.12 450 11.12
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230825 0 0.2 0.21 0.2 0.2 46513 0.2
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230825 0 10.76 10.76 10.76 10.76 0 10.76
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230825 0 10.6 10.6 10.6 10.6 0 10.6
MCBC.US Macatawa Bank Corporation 20230825 0 9.18 9.18 9.05 9.07 17600 9.07 down down correct
MCBS.US MetroCity Bankshares Inc 20230825 0 19.49 19.85 19.49 19.75 7700 19.75 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20230825 0 25.5 25.965 25.43 25.58 205700 25.58 up up correct
MCHP.US Microchip Technology Incorporated 20230825 0 78.08 79.67 77.22 79.37 4552700 79.37 up up correct
MCHX.US Marchex Inc 20230825 0 1.62 1.74 1.57 1.63 18500 1.63 up up correct
MCRB.US Seres Therapeutics Inc 20230825 0 3.53 3.6053 3.43 3.53 1133501 3.53
MCRI.US Monarch Casino & Resort Inc 20230825 0 66.92 67.12 66.1494 66.53 35913 66.2356 down down correct
MDB.US MongoDB Inc 20230825 0 357.18 368.24 355.01 363.46 1106200 363.46 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20230825 0 177.62 181.21 175.4 179.32 189400 179.32 up down incorrect
MDGS.US Medigus Ltd 20230825 0 3.9 4.09 3.81 4 8300 4 up up correct
MDIA.US MediaCo Holding Inc 20230825 0 0.674 0.7 0.674 0.7 1300 0.7 up up correct
MDJH.US MDJM Ltd 20230825 0 1.77 1.89 1.77 1.89 700 1.89 up up correct
MDLZ.US Mondelez International Inc 20230825 0 71.06 71.82 70.92 71.5 3890200 71.5 up down incorrect
MDNA.US Medicenna Therapeutics Corp 20230825 0 0.39 0.39 0.376 0.38 51100 0.38 down down correct
MDRR.US Medalist Diversified REIT Inc 20230825 0 5.245 5.25 5.15 5.25 5200 5.25 up up correct
MDRRP.US Medalist Diversified REIT Inc 20230825 0 21.734 21.734 21.734 21.734 2 21.734
MDRX.US Allscripts Healthcare Solutions Inc 20230825 0 13.43 13.83 13.25 13.42 1236100 13.42 down down correct
MDVL.US Medavail Holdings Inc 20230825 0 8.22 8.22 8.22 8.22 600 8.22
MDWD.US MediWound Ltd 20230825 0 8.89 9.001 8.83 8.83 7400 8.83 down down correct
MDWT.US Midwest Holding Inc 20230825 0 26.51 26.535 26.5 26.5 1000 26.5 down down correct
MDXG.US MiMedx Group Inc 20230825 0 7.26 7.495 7.26 7.4 458230 7.4 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20230825 0 3.52 3.55 3.12 3.12 300900 3.12 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230825 0 1.07 1.15 1.05 1.11 2007900 1.11 up up correct
MEDP.US Medpace Holdings Inc 20230825 0 252.82 261.09 252.295 259.82 211600 259.82 up up correct
MEDS.US TRxADE HEALTH Inc 20230825 0 6.83 7.043 6.74 6.93 12400 6.93 up up correct
MEIP.US MEI Pharma Inc 20230825 0 6.51 6.51 6.32 6.35 9600 6.35 down down correct
MELI.US MercadoLibre Inc 20230825 0 1221.31 1240.5 1202.01 1237.84 310917 1237.84 up up correct
MEOH.US Methanex Corporation 20230825 0 40.93 41.52 40.71 41.3 167300 41.3 up up correct
MERC.US Mercer International Inc 20230825 0 8.51 8.81 8.51 8.79 285300 8.79 up up correct
MESA.US Mesa Air Group Inc 20230825 0 1.44 1.47 1.4 1.47 214300 1.47 up down incorrect
MESO.US Mesoblast Limited 20230825 0 1.6 1.6 1.43 1.5 424000 1.5 down down correct
METC.US Ramaco Resources Inc 20230825 0 7.96 7.9794 7.65 7.75 333442 7.6289 down down correct
METCL.US METCL 20230825 0 25.45 25.52 25.45 25.49 1400 25.49 up up correct
METX.US Meten EdtechX Education Group Ltd 20230825 0 2.55 2.6143 2.06 2.31 68384 2.31 down down correct
METXW.US Meten EdtechX Education Group Ltd 20230825 0 0.03 0.03 0.03 0.03 15000 0.03
MF.US Missfresh Limited American Depositary Shares 20230825 0 1.06 1.14 1.042 1.07 116000 1.07 up up correct
MFH.US Mercurity Fintech Holding Inc 20230825 0 1.45 1.54 1.31 1.5 67400 1.5 up up correct
MFIN.US Medallion Financial Corp 20230825 0 8.43 8.48 8.22 8.27 24600 8.27 down down correct
MGEE.US MGE Energy Inc 20230825 0 74.38 75.17 74.23 74.3 66791 73.8705 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20230825 0 12.131 12.15 11.9501 12 12841 11.677 down down correct
MGNI.US Magnite Inc 20230825 0 7.91 8 7.7 7.77 1523800 7.77 down up incorrect
MGNX.US MacroGenics Inc 20230825 0 5.07 5.15 4.99 5.05 176400 5.05 down down correct
MGPI.US MGP Ingredients Inc 20230825 0 118.36 119.63 117.46 119 78000 119 up down incorrect
MGRC.US McGrath RentCorp 20230825 0 101.72 102.98 100.87 101.67 76400 101.67 down up incorrect
MGTA.US Magenta Therapeutics Inc 20230825 0 0.74 0.81 0.74 0.75 53600 0.75 up up correct
MGTX.US MeiraGTx Holdings plc 20230825 0 6.08 6.285 5.85 6.19 71500 6.19 up up correct
MGYR.US Magyar Bancorp Inc 20230825 0 10.88 10.88 10.88 10.88 2300 10.88
MHLD.US Maiden Holdings Ltd 20230825 0 1.84 1.86 1.8 1.85 64900 1.85 up down incorrect
MIDD.US The Middleby Corporation 20230825 0 142.23 142.98 140.19 141.89 244966 141.89 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230825 0 0.66 0.67 0.43 0.5 1085900 0.5 down down correct
MIND.US MIND Technology Inc 20230825 0 0.59 0.64 0.59 0.62 16000 0.62 up up correct
MINDP.US MIND Technology Inc 20230825 0 11.88 11.88 11.45 11.8 6600 11.8 down down correct
MINM.US Minim Inc. Common Stock 20230825 0 2.04 2.06 1.78 1.81 25400 1.81 down down correct
MIR.US WT 20230825 0 1.46 1.55 1.44 1.51 2521 1.51 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20230825 0 25.76 26.59 25.715 26.535 214000 26.535 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230825 0 1.27 1.29 1.22 1.26 11600 1.26 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230825 0 2.88 2.94 2.82 2.85 200000 2.85 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230825 0 10.6 10.61 10.6 10.61 1700 10.61 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20230825 0 10.69 10.69 10.69 10.69 500 10.69
MITAW.US Coliseum Acquisition Corp. Warrant 20230825 0 0.1634 0.2066 0.163 0.163 1615 0.163 down down correct
MITK.US Mitek Systems Inc 20230825 0 10.68 10.89 10.6 10.79 242800 10.79 up down incorrect
MKSI.US MKS Instruments Inc 20230825 0 93.78 95.55 92.5 94.7 440500 94.7 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20230825 0 1.3999 1.4313 1.3513 1.4 99167 1.3896 up up correct
MKTX.US MarketAxess Holdings Inc 20230825 0 245.27 246.63 242.8 244.55 367700 244.55 down up incorrect
MLAB.US Mesa Laboratories Inc 20230825 0 138.94 143.16 138.94 141.95 19289 141.7873 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20230825 0 10.96 11.1 10.76 10.98 2322800 10.98 up down incorrect
MLKN.US MillerKnoll Inc 20230825 0 18.27 18.66 18.27 18.45 411590 18.2703 up up correct
MMAT.US Meta Materials Inc 20230825 0 0.23 0.24 0.22 0.23 3272300 0.23
MMLP.US Martin Midstream Partners L.P 20230825 0 2.36 2.45 2.35 2.39 55200 2.39 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230825 0 3.47 3.62 3.42 3.51 101198 3.51 up up correct
MMSI.US Merit Medical Systems Inc 20230825 0 67.03 67.42 66.15 67.19 391800 67.19 up up correct
MMYT.US MakeMyTrip Limited 20230825 0 38.04 38.15 37.19 38.07 408700 38.07 up down incorrect
MNDO.US MIND C.T.I. Ltd 20230825 0 1.91 1.93 1.89 1.89 31300 1.89 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230825 0 165.04 171.03 164.15 169.19 378100 169.19 up up correct
MNKD.US MannKind Corporation 20230825 0 4.82 4.82 4.57 4.72 2151100 4.72 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230825 0 3.87 3.905 3.72 3.8 331700 3.8 down down correct
MNOV.US MediciNova Inc 20230825 0 2.26 2.29 2.22 2.27 16000 2.27 up up correct
MNPR.US Monopar Therapeutics Inc 20230825 0 0.675 0.675 0.622 0.66 28400 0.66 down down correct
MNRO.US Monro Inc 20230825 0 33.98 34.44 33.22 33.27 304400 33.27 down down correct
MNSB.US MainStreet Bancshares Inc 20230825 0 22.43 22.92 22.27 22.71 8500 22.71 up up correct
MNSBP.US MainStreet Bancshares Inc 20230825 0 23.192 23.192 22.43 22.43 1100 22.43 down down correct
MNST.US Monster Beverage Corporation 20230825 0 57.22 57.53 56.81 57.34 2654200 57.34 up up correct
MNTK.US Montauk Renewables Inc 20230825 0 9.59 9.775 9.43 9.69 142400 9.69 up up correct
MNTS.US Momentus Inc 20230825 0 8.53 9.89 8.2 8.28 76682 8.28 down down correct
MNTSW.US Momentus Inc 20230825 0 0.0161 0.02 0.016 0.02 10780 0.02 up up correct
MNTX.US Manitex International Inc 20230825 0 4.7 4.95 4.68 4.74 16900 4.74 up up correct
MODV.US ModivCare Inc 20230825 0 36.28 37.96 34.43 35.49 138800 35.49 down down correct
MOFG.US MidWestOne Financial Group Inc 20230825 0 21.49 21.49 20.96 21.09 11755 20.8519 down down correct
MOGO.US Mogo Inc 20230825 0 1.69 1.78 1.69 1.72 27400 1.72 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230825 0 5.99 6 5.98 6 2400 6 up up correct
MOMO.US Momo Inc 20230825 0 9.25 9.25 8.885 9 2884300 9 down down correct
MOR.US MorphoSys AG 20230825 0 7.85 7.95 7.661 7.9 177600 7.9 up up correct
MORF.US Morphic Holding Inc 20230825 0 53.78 55.75 53.475 55.09 209400 55.09 up up correct
MORN.US Morningstar Inc 20230825 0 221.1 222.95 218.3 222.1 159100 222.1 up up correct
MOTS.US Motus GI Holdings Inc 20230825 0 0.486 0.529 0.485 0.49 13300 0.49 up up correct
MOVE.US Movano Inc 20230825 0 1.03 1.07 1.02 1.045 54900 1.045 up up correct
MOXC.US Moxian Inc 20230825 0 0.95 1.01 0.94 0.98 212800 0.98 up down incorrect
MPAA.US Motorcar Parts of America Inc 20230825 0 8.22 8.35 7.98 7.98 67000 7.98 down down correct
MPB.US Mid Penn Bancorp Inc 20230825 0 21.33 21.64 21.33 21.55 15900 21.55 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230825 0 10.74 10.74 10.74 10.74 0 10.74
MPWR.US Monolithic Power Systems Inc 20230825 0 488.01 491.95 474.47 489.08 692200 489.08 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20230825 0 5.5 5.735 5.47 5.67 2727800 5.67 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20230825 0 0.99 1 0.99 0.994 32800 0.994 up up correct
MRAM.US Everspin Technologies Inc 20230825 0 9.68 9.76 9.55 9.72 35700 9.72 up up correct
MRBK.US Meridian Corporation 20230825 0 11.53 11.53 11.52 11.52 1400 11.52 down down correct
MRCC.US Monroe Capital Corporation 20230825 0 7.48 7.57 7.354 7.42 42200 7.42 down down correct
MRCY.US Mercury Systems Inc 20230825 0 38.9 39.48 38.73 39.32 491000 39.32 up up correct
MREO.US Mereo BioPharma Group plc 20230825 0 1.42 1.63 1.4 1.6 1708400 1.6 up up correct
MRIN.US Marin Software Incorporated 20230825 0 0.43 0.49 0.43 0.43 94800 0.43
MRKR.US Marker Therapeutics Inc 20230825 0 5.85 6.2 5.51 5.65 49300 5.65 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230825 0 5.55 6.11 5.3 5.37 11200 5.37 down down correct
MRNA.US Moderna Inc 20230825 0 113.65 114.7 109.81 111.93 2706000 111.93 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20230825 0 7 7.251 6.91 7.05 273900 7.05 up up correct
MRSN.US Mersana Therapeutics Inc 20230825 0 1.21 1.255 1.16 1.21 2965200 1.21
MRTN.US Marten Transport Ltd 20230825 0 21.09 21.17 20.88 21.01 127900 21.01 down down correct
MRTX.US Mirati Therapeutics Inc 20230825 0 35.45 37.72 34.78 37.02 1100600 37.02 up up correct
MRUS.US Merus N.V 20230825 0 21.72 22.49 21.25 22.32 197400 22.32 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20230825 0 10.16 10.49 10.09 10.4 2263200 10.4 up down incorrect
MRVL.US Marvell Technology Inc 20230825 0 54.47 55.09 52.25 53.5 32491200 53.5 down down correct
MS.US PO 20230825 0 18 18.0752 17.93 17.94 35637 17.94 down down correct
MSBI.US Midland States Bancorp Inc 20230825 0 22.18 22.18 21.691 21.8 27400 21.8 down down correct
MSEX.US Middlesex Water Company 20230825 0 77.64 79.57 77.41 78.89 58400 78.89 up down incorrect
MSFIX.US The Multi 20230825 0 10.48 10.48 10.48 10.48 0 10.48
MSFT.US Microsoft Corporation 20230825 0 321.47 325.36 318.8 322.98 21671400 322.98 up up correct
MSGM.US Motorsport Games Inc 20230825 0 4.18 4.4 4.02 4.36 44800 4.36 up up correct
MSTR.US MicroStrategy Incorporated 20230825 0 339.68 345 329.03 336.05 366400 336.05 down down correct
MSVB.US Mid 20230825 0 10.02 10.4 10.02 10.34 3700 10.34 up up correct
MTC.US Mmtec Inc 20230825 0 0.72 0.733 0.69 0.7 54500 0.7 down up incorrect
MTCH.US Match Group Inc 20230825 0 44.62 44.919 43.16 43.79 3930900 43.79 down up incorrect
MTEM.US Molecular Templates Inc 20230825 0 8.9 8.92 8.67 8.7 3200 8.7 down down correct
MTEX.US Mannatech Incorporated 20230825 0 12.08 12.31 12.01 12.01 2200 12.01 down down correct
MTLS.US Materialise NV 20230825 0 6.7 6.78 6.51 6.65 104600 6.65 down up incorrect
MTRX.US Matrix Service Company 20230825 0 7.99 8.18 7.9 7.96 198600 7.96 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230825 0 11.2 11.2 11.2 11.2 0 11.2
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230825 0 10.95 10.95 10.95 10.95 0 10.95
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230825 0 0.041 0.041 0.041 0.041 0 0.041
MTSI.US MACOM Technology Solutions Holdings Inc 20230825 0 79.66 80.43 76.92 80.04 1058400 80.04 up up correct
MTTR.US Matterport Inc 20230825 0 2.48 2.539 2.41 2.5 1461200 2.5 up up correct
MU.US Micron Technology Inc 20230825 0 63.46 64.39 62.63 63.72 9406900 63.72 up up correct
MULN.US Mullen Automotive Inc 20230825 0 0.7 0.78 0.64 0.65 98553200 0.65 down down correct
MVBF.US MVB Financial Corp 20230825 0 24.5218 24.905 23.81 24.035 8088 23.8666 down down correct
MVIS.US MicroVision Inc 20230825 0 2.45 2.5 2.38 2.46 1963500 2.46 up up correct
MVST.US Microvast Holdings Inc 20230825 0 1.55 1.68 1.533 1.65 4064700 1.65 up up correct
MVSTW.US Microvast Holdings Inc 20230825 0 0.22 0.2277 0.2 0.2199 61013 0.2199 down down correct
MXCT.US MaxCyte Inc. 20230825 0 3.52 3.68 3.45 3.66 331700 3.66 up down incorrect
MYFW.US First Western Financial Inc 20230825 0 19.48 20.37 19.12 20.14 12500 20.14 up up correct
MYGN.US Myriad Genetics Inc 20230825 0 17.63 17.91 17.35 17.7 297200 17.7 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20230825 0 1.14 1.149 1.01 1.06 675700 1.06 down down correct
MYNA.US Mynaric AG American Depository Shares 20230825 0 5.08 5.08 4.33 4.39 20900 4.39 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230825 0 3.31 3.4 3.09 3.11 40100 3.11 down down correct
MYPS.US Playstudios Inc 20230825 0 3.48 3.53 3.45 3.49 207400 3.49 up up correct
MYPSW.US MYPSW 20230825 0 0.303 0.337 0.29 0.337 52300 0.337 up down incorrect
MYRG.US MYR Group Inc 20230825 0 140.91 141.46 137.53 140.96 121800 140.96 up up correct
MYSZ.US My Size Inc 20230825 0 2.21 2.39 1.66 1.85 475400 1.85 down down correct
NAII.US Natural Alternatives International Inc 20230825 0 6.28 6.28 6.28 6.28 400 6.28
NAOV.US NanoVibronix Inc 20230825 0 1.83 1.846 1.69 1.71 5300 1.71 down down correct
NARI.US Inari Medical Inc 20230825 0 66.07 67.13 64.56 65.89 341200 65.89 down down correct
NATH.US Nathan's Famous Inc 20230825 0 72.1 72.85 71.5 71.79 16800 71.79 down down correct
NATI.US National Instruments Corporation 20230825 0 59.7 59.7 59.61 59.67 2069800 59.67 down down correct
NATR.US Nature's Sunshine Products Inc 20230825 0 16.42 16.6 16 16.27 50700 16.27 down down correct
NAUT.US Nautilus Biotechnology Inc 20230825 0 2.87 3.19 2.83 3.13 38100 3.13 up up correct
NAVI.US Navient Corporation 20230825 0 17.64 17.73 17.32 17.46 635184 17.3017 down down correct
NBIX.US Neurocrine Biosciences Inc 20230825 0 107.19 107.86 106.53 107.52 359000 107.52 up down incorrect
NBN.US Northeast Bank 20230825 0 43.85 44.11 43.5 43.68 21600 43.68 down down correct
NBRV.US Nabriva Therapeutics plc 20230825 0 0.8 0.8 0.755 0.755 786 0.755 down down correct
NBSE.US NeuBase Therapeutics Inc 20230825 0 0.8223 0.8238 0.667 0.8238 443281 0.8238 up up correct
NBST.US Newbury Street Acquisition Corporation 20230825 0 10.55 10.55 10.55 10.55 200 10.55
NBSTU.US Newbury Street Acquisition Corporation 20230825 0 10.65 10.65 10.65 10.65 0 10.65
NBSTW.US Newbury Street Acquisition Corporation 20230825 0 0.16 0.16 0.16 0.16 9300 0.16
NBTB.US NBT Bancorp Inc 20230825 0 34.46 34.88 33.82 34.22 109282 33.8994 down down correct
NBTX.US Nanobiotix S.A 20230825 0 10.62 10.7 9.981 10.65 40100 10.65 up down incorrect
NCACU.US Newcourt Acquisition Corp Unit 20230825 0 11.01 11.01 11.01 11.01 0 11.01
NCMI.US National CineMedia Inc 20230825 0 4.4 4.4 4.19 4.28 593200 4.28 down up incorrect
NCNA.US NuCana plc 20230825 0 0.712 0.735 0.7 0.735 6300 0.735 up up correct
NCNO.US nCino Inc 20230825 0 28.89 29.46 28.63 28.69 410600 28.69 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20230825 0 17.45 17.45 17.45 17.45 800 17.45
NCTY.US The9 Limited 20230825 0 0.73 0.77 0.73 0.76 121300 0.76 up up correct
NDAQ.US Nasdaq Inc 20230825 0 52.39 52.95 52.19 52.73 1866400 52.73 up up correct
NDLS.US Noodles & Company 20230825 0 2.87 2.9 2.76 2.82 265842 2.82 down down correct
NDRA.US ENDRA Life Sciences Inc 20230825 0 1.1 1.125 1.08 1.1 11200 1.1
NDSN.US Nordson Corporation 20230825 0 236.98 239.77 236.04 238.6 187200 238.6 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230825 0 16.09 16.32 15.98 16.3 64300 16.3 up up correct
NEE.US PQ 20230825 0 46.511 46.98 46.45 46.98 1349335 46.98 up down incorrect
NEGG.US Newegg Commerce Inc 20230825 0 1.05 1.07 1.05 1.06 254600 1.06 up up correct
NEO.US NeoGenomics Inc 20230825 0 13.74 14.08 13.56 13.92 499400 13.92 up up correct
NEOG.US Neogen Corporation 20230825 0 22.72 22.95 22.42 22.75 983700 22.75 up up correct
NEON.US Neonode Inc 20230825 0 1.84 1.9 1.81 1.88 67100 1.88 up up correct
NEPH.US Nephros Inc 20230825 0 1.67 1.72 1.67 1.72 4200 1.72 up up correct
NEPT.US Neptune Wellness Solutions Inc 20230825 0 0.2 0.21 0.18 0.19 3497200 0.19 down down correct
NERV.US Minerva Neurosciences Inc 20230825 0 8.87 9.15 8.51 9.07 17400 9.07 up up correct
NESR.US National Energy Services Reunited Corp 20230825 0 4.26 4.26 4.26 4.26 146 4.26
NEWT.US Newtek Business Services Corp 20230825 0 17.72 17.81 17.44 17.78 104500 17.78 up up correct
NEXI.US NexImmune Inc 20230825 0 0.23 0.235 0.2 0.201 141000 0.201 down up incorrect
NEXT.US NextDecade Corporation 20230825 0 6.11 6.18 5.97 6.04 942800 6.04 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230825 0 10.75 11 10.54 10.59 109400 10.59 down down correct
NFE.US New Fortress Energy Inc 20230825 0 28.85 29.14 28.11 28.81 926800 28.81 down down correct
NFLX.US Netflix Inc 20230825 0 412 419.25 407.56 416.03 5386800 416.03 up up correct
NFYS.US UN 20230825 0 10.549 10.549 10.549 10.549 0 10.549
NGM.US NGM Biopharmaceuticals Inc 20230825 0 2.07 2.12 1.97 2 282700 2 down down correct
NGMS.US NeoGames S.A 20230825 0 26.77 26.77 26.64 26.66 21200 26.66 down down correct
NHTC.US Natural Health Trends Corp 20230825 0 5.19 5.25 5.15 5.17 13500 5.17 down down correct
NICE.US NICE Ltd 20230825 0 198.87 199.21 194.42 196.82 255000 196.82 down up incorrect
NICHX.US NICHX 20230825 0 29.3 29.3 29.3 29.3 0 29.3
NICK.US Nicholas Financial Inc 20230825 0 4.9 4.99 4.81 4.99 4600 4.99 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230825 0 2.957 2.98 2.75 2.77 17900 2.77 down down correct
NIU.US Niu Technologies 20230825 0 3.01 3.04 2.94 3 235800 3 down up incorrect
NKLA.US Nikola Corporation 20230825 0 1.23 1.41 1.22 1.31 66772900 1.31 up up correct
NKSH.US National Bankshares Inc 20230825 0 25.26 26.35 25.17 26.07 19800 26.07 up up correct
NKTR.US Nektar Therapeutics 20230825 0 0.64 0.66 0.62 0.64 3929900 0.64
NKTX.US Nkarta Inc 20230825 0 1.78 1.78 1.68 1.72 390300 1.72 down down correct
NLSP.US NLS Pharmaceutics AG 20230825 0 0.835 0.835 0.83 0.8301 20045 0.8301 down down correct
NLSPW.US NLS Pharmaceutics AG 20230825 0 0.1 0.1 0.1 0.1 0 0.1
NLTX.US Neoleukin Therapeutics Inc 20230825 0 0.702 0.73 0.702 0.719 76500 0.719 up up correct
NMFC.US New Mountain Finance Corporation 20230825 0 12.67 12.75 12.66 12.74 129200 12.74 up up correct
NMIH.US NMI Holdings Inc 20230825 0 28.12 28.52 27.865 28.32 249600 28.32 up up correct
NMRD.US Nemaura Medical Inc 20230825 0 0.59 0.591 0.502 0.547 364600 0.547 down down correct
NMRK.US Newmark Group Inc 20230825 0 6.77 6.82 6.57 6.59 492400 6.59 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230825 0 0.96 0.98 0.902 0.923 108300 0.923 down down correct
NMTR.US 9 Meters Biopharma Inc 20230825 0 0.0137 0.0164 0.011 0.0144 224732 0.0144 up up correct
NNAVW.US NextNav Inc. Warrant 20230825 0 0.8101 0.8102 0.8101 0.8102 646 0.8102 up up correct
NNBR.US NN Inc 20230825 0 2.11 2.19 2.04 2.1 43300 2.1 down down correct
NNDM.US Nano Dimension Ltd 20230825 0 2.78 2.85 2.75 2.85 1295600 2.85 up down incorrect
NNOX.US Nano 20230825 0 7.69 7.92 7.5 7.72 1158100 7.72 up up correct
NODK.US NI Holdings Inc 20230825 0 12.533 12.75 12.533 12.75 5800 12.75 up up correct
NOTV.US Inotiv Inc 20230825 0 3.2 3.32 3.1 3.28 421400 3.28 up up correct
NOVN.US Novan Inc 20230825 0 0.05 0.058 0.05 0.05 33188 0.05
NOVT.US Novanta Inc 20230825 0 152.99 156.13 152.89 155.27 70300 155.27 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230825 0 11.01 11.01 11.01 11.01 0 11.01
NOVVU.US Nova Vision Acquisition Corp. Unit 20230825 0 11.2 11.2 11.2 11.2 0 11.2
NOVVW.US Nova Vision Acquisition Corp. Warrant 20230825 0 0.0176 0.0176 0.0176 0.0176 300 0.0176
NPABU.US New Providence Acquisition Corp. II Unit 20230825 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230825 0 5.24 6.2 5.24 6 65200 6 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230825 0 10.71 10.727 10.69 10.727 1900 10.727 up up correct
NRACU.US Noble Rock Acquisition Corporation 20230825 0 10.69 10.69 10.69 10.69 0 10.69
NRACW.US Noble Rock Acquisition Corporation 20230825 0 0.0319 0.0319 0.0319 0.0319 105 0.0319
NRBO.US NeuroBo Pharmaceuticals Inc 20230825 0 0.516 0.538 0.5 0.51 47600 0.51 down down correct
NRC.US National Research Corporation 20230825 0 42.02 42.59 41.49 42.51 26700 42.51 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230825 0 8.82 8.98 8.52 8.77 333300 8.77 down down correct
NRIM.US Northrim BanCorp Inc 20230825 0 42.16 42.87 41.72 42.44 43300 42.44 up up correct
NRIX.US Nurix Therapeutics Inc 20230825 0 8.4 8.54 8.22 8.51 179800 8.51 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230825 0 18.76 18.76 18.76 18.76 0 18.76
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230825 0 18.97 18.97 18.97 18.97 0 18.97
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230825 0 19 19 19 19 0 19
NRXP.US NRx Pharmaceuticals Inc 20230825 0 0.335 0.345 0.3 0.32 7069000 0.32 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20230825 0 0.15 0.15 0.15 0.15 421 0.15
NSIT.US Insight Enterprises Inc 20230825 0 153.22 153.89 150.46 152.6 136700 152.6 down down correct
NSPR.US InspireMD Inc 20230825 0 3.19 3.24 3.01 3.23 27700 3.23 up up correct
NSSC.US Napco Security Technologies Inc 20230825 0 22.77 23.1049 22.205 22.69 884213 22.6168 down up incorrect
NSTG.US NanoString Technologies Inc 20230825 0 2.85 2.98 2.76 2.82 1578700 2.82 down down correct
NSYS.US Nortech Systems Incorporated 20230825 0 9.88 9.88 9.88 9.88 400 9.88
NTAP.US NetApp Inc 20230825 0 76 76.57 74.14 74.72 2059800 74.72 down down correct
NTCT.US NetScout Systems Inc 20230825 0 28.05 28.39 28.03 28.25 228500 28.25 up up correct
NTES.US NetEase Inc 20230825 0 99.12 99.2 96.73 98.76 1007200 98.76 down up incorrect
NTGR.US NETGEAR Inc 20230825 0 12.7 12.88 12.67 12.75 198400 12.75 up up correct
NTIC.US Northern Technologies International Corporation 20230825 0 12.61 12.63 12.47 12.47 700 12.47 down down correct
NTLA.US Intellia Therapeutics Inc 20230825 0 37.72 38.7 37.35 38.25 599400 38.25 up up correct
NTNX.US Nutanix Inc 20230825 0 30.12 30.14 29.25 29.59 3346400 29.59 down down correct
NTRA.US Natera Inc 20230825 0 55.25 58.084 55.15 57.38 870400 57.38 up up correct
NTRB.US Nutriband Inc. Common Stock 20230825 0 3.485 3.485 3.415 3.415 700 3.415 down down correct
NTRBW.US Nutriband Inc. Warrant 20230825 0 0.73 0.73 0.7 0.7 1200 0.7 down down correct
NTRS.US Northern Trust Corporation 20230825 0 75.75 76.24 74.45 74.67 931100 74.67 down up incorrect
NTRSO.US Northern Trust Corporation 20230825 0 19.869 20.11 19.855 20.11 31700 20.11 up up correct
NTWK.US NetSol Technologies Inc 20230825 0 2.22 2.31 2.18 2.21 24800 2.21 down down correct
NURO.US NeuroMetrix Inc 20230825 0 0.7 0.7 0.66 0.66 32600 0.66 down down correct
NUVA.US NuVasive Inc 20230825 0 38.24 39.47 37.93 39.17 1625300 39.17 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230825 0 41.86 42.8 41.2 42.75 220800 42.75 up up correct
NUWE.US Nuwellis Inc 20230825 0 1.55 1.59 1.54 1.56 13700 1.56 up up correct
NUZE.US NuZee Inc 20230825 0 7.66 7.711 7.66 7.71 700 7.71 up up correct
NVAX.US Novavax Inc 20230825 0 8.24 8.32 8 8.05 5870800 8.05 down down correct
NVCR.US NovoCure Limited 20230825 0 30.11 30.33 29.19 29.77 643900 29.77 down down correct
NVDA.US NVIDIA Corporation 20230825 0 470.12 478.05 450.24 460.18 92359300 460.18 down up incorrect
NVEC.US NVE Corporation 20230825 0 80.6 81.1 78.87 80.9 31100 80.9 up up correct
NVEE.US NV5 Global Inc 20230825 0 99.38 99.94 98.39 98.64 73800 98.64 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230825 0 16.56 16.56 15.94 16.31 441300 16.31 down down correct
NVFY.US Nova LifeStyle Inc 20230825 0 2.64 2.85 2.47 2.47 1400 2.47 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20230825 0 1.31 1.31 1.17 1.23 4700 1.23 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230825 0 120.08 121.49 118.64 121.09 87900 121.09 up up correct
NVNO.US enVVeno Medical Corp 20230825 0 4.4 4.41 4.2 4.2 23600 4.2 down down correct
NVOS.US Novo Integrated Sciences Inc 20230825 0 0.175 0.179 0.165 0.171 19667100 0.171 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230825 0 8.35 8.57 8.172 8.49 1545200 8.49 up up correct
NVVE.US Nuvve Holding Corp 20230825 0 0.481 0.52 0.48 0.489 129200 0.489 up up correct
NVVEW.US Nuvve Holding Corp 20230825 0 0.0525 0.075 0.045 0.045 11135 0.045 down down correct
NWBI.US Northwest Bancshares Inc 20230825 0 11.08 11.24 10.89 10.94 370500 10.94 down down correct
NWE.US NorthWestern Corporation 20230825 0 51.28 51.43 51.02 51.24 356800 51.24 down down correct
NWFL.US Norwood Financial Corp 20230825 0 27.92 27.92 26.92 27 5500 27 down down correct
NWL.US Newell Brands Inc 20230825 0 10.27 10.37 10.11 10.25 2582381 10.1813 down down correct
NWLI.US National Western Life Group Inc 20230825 0 446.02 459.13 446.02 459.13 29000 459.13 up up correct
NWPX.US Northwest Pipe Company 20230825 0 31.98 31.98 31.2 31.28 13500 31.28 down down correct
NWS.US News Corporation 20230825 0 21.13 21.315 21.015 21.2 865608 21.2 up up correct
NWSA.US News Corporation 20230825 0 20.6 20.89 20.59 20.74 1886000 20.74 up up correct
NXGN.US NextGen Healthcare Inc 20230825 0 17.95 18.13 17.69 17.95 577200 17.95
NXPI.US NXP Semiconductors N.V 20230825 0 194.81 196.89 193.09 196.2 2358800 196.2 up up correct
NXST.US Nexstar Media Group Inc 20230825 0 159.13 160.19 156.98 157.08 210900 157.08 down down correct
NXTC.US NextCure Inc 20230825 0 1.52 1.55 1.52 1.54 2400 1.54 up up correct
NXTP.US Nextplay Technologies Inc 20230825 0 1.12 1.19 1.12 1.175 4500 1.175 up up correct
NYMT.US New York Mortgage Trust Inc 20230825 0 9.07 9.22 9.06 9.15 616400 9.15 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230825 0 18.83 19.07 18.8 18.97 9600 18.97 up up correct
NYMTM.US New York Mortgage Trust Inc 20230825 0 22.33 22.33 22.26 22.26 13300 22.26 down down correct
NYMTN.US New York Mortgage Trust Inc 20230825 0 20.7 20.87 20.68 20.68 11700 20.68 down up incorrect
NYMX.US Nymox Pharmaceutical Corporation 20230825 0 0.9405 0.98 0.9405 0.96 21796 0.96 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20230825 0 7.88 8.045 7.88 8.045 1700 8.045 up up correct
OB.US Outbrain Inc 20230825 0 5.53 5.75 5.47 5.7 64300 5.7 up up correct
OBLG.US Oblong Inc 20230825 0 0.68 0.7 0.65 0.7 77400 0.7 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20230825 0 46.84 48.06 45.36 45.93 22300 45.7098 down down correct
OCAX.US OCA Acquisition Corp 20230825 0 10.57 10.57 10.57 10.57 0 10.57
OCAXU.US OCA Acquisition Corp 20230825 0 10.57 10.57 10.57 10.57 0 10.57
OCC.US Optical Cable Corporation 20230825 0 3.76 3.76 3.68 3.68 2500 3.68 down down correct
OCCI.US OFS Credit Company Inc 20230825 0 7.99 8.11 7.93 8.09 98500 8.09 up up correct
OCCIO.US OFS Credit Company Inc 20230825 0 22.87 23.547 22.87 23.026 1600 23.026 up up correct
OCFC.US OceanFirst Financial Corp 20230825 0 16.84 16.86 16.32 16.5 107500 16.5 down down correct
OCFCP.US OceanFirst Financial Corp 20230825 0 23.02 23.113 22.6 23.01 4900 23.01 down up incorrect
OCG.US Oriental Culture Holding LTD 20230825 0 0.547 0.56 0.538 0.559 4300 0.559 up up correct
OCGN.US Ocugen Inc 20230825 0 0.46 0.46 0.44 0.457 1831800 0.457 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230825 0 19.53 19.62 19.42 19.6 466900 19.6 up down incorrect
OCUL.US Ocular Therapeutix Inc 20230825 0 3.78 3.935 3.715 3.89 605700 3.89 up up correct
OCUP.US Ocuphire Pharma Inc 20230825 0 3.85 4.02 3.79 3.93 127973 3.93 up up correct
OCX.US OncoCyte Corporation 20230825 0 3.35 3.486 3.31 3.32 5300 3.32 down down correct
ODFL.US Old Dominion Freight Line Inc 20230825 0 410.71 412.51 402.53 409.04 389200 409.04 down down correct
ODP.US The ODP Corporation 20230825 0 48.63 49.31 47.76 48.22 209590 48.22 down down correct
OESX.US Orion Energy Systems Inc 20230825 0 1.43 1.46 1.4 1.41 20600 1.41 down up incorrect
OFED.US Oconee Federal Financial Corp 20230825 0 12.55 12.55 12.55 12.55 1000 12.55
OFIX.US Orthofix Medical Inc 20230825 0 19.41 19.75 19.22 19.49 206000 19.49 up up correct
OFLX.US Omega Flex Inc 20230825 0 79.9 80.68 79.18 80 5400 80 up up correct
OFS.US OFS Capital Corporation 20230825 0 10.7 10.7 10.56 10.62 27200 10.62 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230825 0 21.588 21.588 21.588 21.588 0 21.588
OGI.US OrganiGram Holdings Inc 20230825 0 1.33 1.4 1.33 1.39 164400 1.39 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20230825 0 10.42 10.42 10.42 10.42 0 10.42
OKTA.US Okta Inc 20230825 0 71.28 72.4 70.17 72.23 1472000 72.23 up up correct
OLB.US The OLB Group Inc 20230825 0 0.668 0.678 0.6101 0.64 13100 0.64 down down correct
OLED.US Universal Display Corporation 20230825 0 149.07 150.79 147.07 149.93 136400 149.93 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20230825 0 10.63 10.63 10.63 10.63 500 10.63
OLK.US Olink Holding AB (publ) 20230825 0 14.79 15.36 14.7 15.3 323700 15.3 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230825 0 71.43 71.829 70.17 71.02 1242500 71.02 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20230825 0 9.36 9.42 8.86 9.4 68400 9.4 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20230825 0 2.48 2.66 2.425 2.64 2535800 2.64 up up correct
OM.US Outset Medical Inc 20230825 0 13.52 13.81 13.3 13.78 485200 13.78 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230825 0 87.37 89.21 87.37 88.39 33100 88.39 up up correct
OMCL.US Omnicell Inc 20230825 0 56.11 58.27 56.02 57.89 462100 57.89 up down incorrect
OMER.US Omeros Corporation 20230825 0 3.52 3.82 3.48 3.81 293900 3.81 up up correct
OMEX.US Odyssey Marine Exploration Inc 20230825 0 3.987 4.25 3.932 4.13 63200 4.13 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230825 0 3.63 3.67 3.271 3.56 83100 3.56 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230825 0 0.461 0.51 0.46 0.47 247900 0.47 up up correct
OMQS.US OMNIQ Corp. Common Stock 20230825 0 2.23 2.475 2.1 2.3 30700 2.3 up down incorrect
ON.US ON Semiconductor Corporation 20230825 0 90.63 92.78 89.73 92.32 4661600 92.32 up down incorrect
ONB.US Old National Bancorp 20230825 0 15.42 15.56 15.065 15.25 1225034 15.1106 down down correct
ONCR.US Oncorus Inc 20230825 0 0.0365 0.047 0.026 0.0427 17748 0.0427 up up correct
ONCS.US OncoSec Medical Incorporated 20230825 0 0.0002 0.0002 0.0002 0.0002 158 0.0002
ONCT.US Oncternal Therapeutics Inc 20230825 0 0.34 0.35 0.32 0.33 53400 0.33 down down correct
ONCY.US Oncolytics Biotech Inc 20230825 0 2.39 2.44 2.29 2.35 1661900 2.35 down down correct
ONDS.US Ondas Holdings Inc 20230825 0 0.936 0.98 0.892 0.895 259900 0.895 down down correct
ONEW.US OneWater Marine Inc 20230825 0 25.97 27.1 25.44 25.87 93100 25.87 down down correct
ONTX.US Onconova Therapeutics Inc 20230825 0 0.85 0.85 0.8 0.83 21900 0.83 down down correct
ONVO.US Organovo Holdings Inc 20230825 0 1.33 1.37 1.15 1.16 145300 1.16 down up incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20230825 0 10.95 10.95 10.95 10.95 0 10.95
OPBK.US OP Bancorp 20230825 0 9.5 9.74 9.38 9.42 8100 9.42 down down correct
OPCH.US Option Care Health Inc 20230825 0 34.76 35.15 34.54 35.01 1759500 35.01 up up correct
OPEN.US Opendoor Technologies Inc 20230825 0 3.23 3.48 3.21 3.38 16666300 3.38 up up correct
OPGN.US OpGen Inc 20230825 0 0.18 0.18 0.166 0.171 162200 0.171 down up incorrect
OPHC.US OptimumBank Holdings Inc 20230825 0 3.18 3.18 3.15 3.15 4800 3.15 down down correct
OPI.US Office Properties Income Trust 20230825 0 7.12 7.22 6.84 6.91 490900 6.91 down down correct
OPINL.US Office Properties Income Trust 20230825 0 13.1 13.29 13.03 13.03 4200 13.03 down up incorrect
OPK.US OPKO Health Inc 20230825 0 1.75 1.77 1.7 1.73 1435500 1.73 down down correct
OPOF.US Old Point Financial Corporation 20230825 0 17.86 17.86 17.86 17.86 400 17.86
OPRA.US Opera Limited 20230825 0 12.75 12.77 12.11 12.66 1337600 12.66 down up incorrect
OPRT.US Oportun Financial Corporation 20230825 0 6.83 6.99 6.58 6.67 52800 6.67 down up incorrect
OPRX.US OptimizeRx Corporation 20230825 0 7.65 7.66 7.24 7.46 487400 7.46 down down correct
OPTN.US OptiNose Inc 20230825 0 1.25 1.28 1.22 1.275 143000 1.275 up up correct
ORGN.US Origin Materials Inc 20230825 0 1.34 1.38 1.3 1.35 1996200 1.35 up up correct
ORGNW.US Origin Materials Inc Warrant 20230825 0 0.12 0.12 0.097 0.0973 359499 0.0973 down down correct
ORGO.US Organogenesis Holdings Inc 20230825 0 2.63 2.7 2.59 2.66 559100 2.66 up up correct
ORGS.US Orgenesis Inc 20230825 0 0.44 0.46 0.38 0.41 434400 0.41 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20230825 0 8.92 9.37 8.85 9.09 193300 9.09 up up correct
ORLY.US O'Reilly Automotive Inc 20230825 0 937.56 942.95 923.87 931.04 333700 931.04 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20230825 0 3.24 3.35 3.2 3.24 86400 3.24
ORRF.US Orrstown Financial Services Inc 20230825 0 22.24 22.49 22.01 22.36 7700 22.36 up up correct
ORTX.US Orchard Therapeutics plc 20230825 0 4.91 4.97 4.91 4.97 6600 4.97 up up correct
OSBC.US Old Second Bancorp Inc 20230825 0 14.5 14.51 13.96 14.35 98400 14.35 down up incorrect
OSIS.US OSI Systems Inc 20230825 0 138.86 139.28 132.76 134.03 159500 134.03 down down correct
OSPN.US OneSpan Inc 20230825 0 11.45 11.65 11.29 11.58 142300 11.58 up up correct
OSS.US One Stop Systems Inc 20230825 0 2.18 2.18 2.011 2.05 62600 2.05 down down correct
OSTK.US Overstock.com Inc 20230825 0 24.42 25 23.93 24.73 1755500 24.73 up up correct
OSUR.US OraSure Technologies Inc 20230825 0 6.52 6.62 6.41 6.44 477300 6.44 down down correct
OSW.US OneSpaWorld Holdings Limited 20230825 0 11.18 11.22 11.01 11.05 321000 11.05 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230825 0 11.12 11.12 11.12 11.12 500 11.12
OTECU.US OceanTech Acquisitions I Corp. Units 20230825 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230825 0 0.025 0.025 0.025 0.025 0 0.025
OTEX.US Open Text Corporation 20230825 0 38.48 39.3 38.24 39.07 323548 38.8247 up up correct
OTLK.US Outlook Therapeutics Inc 20230825 0 1.18 1.198 1.14 1.16 2585400 1.16 down down correct
OTLY.US Oatly Group AB 20230825 0 1.23 1.26 1.2 1.25 1675000 1.25 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230825 0 3.24 3.465 3.21 3.395 138300 3.395 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20230825 0 0.025 0.025 0.025 0.025 101 0.025
OTRK.US Ontrak Inc 20230825 0 1.39 1.43 1.35 1.3668 16070 1.3668 down down correct
OTRKP.US Ontrak Inc 20230825 0 0.5 0.54 0.474 0.474 3200 0.474 down down correct
OTTR.US Otter Tail Corporation 20230825 0 82.14 84.16 82.13 83.7 113200 83.7 up up correct
OUST.US WT 20230825 0 0.092 0.092 0.092 0.092 2100 0.092
OVBC.US Ohio Valley Banc Corp 20230825 0 25.13 25.25 25 25.25 1200 25.25 up up correct
OVID.US Ovid Therapeutics Inc 20230825 0 3.81 3.98 3.68 3.955 111200 3.955 up up correct
OVLY.US Oak Valley Bancorp 20230825 0 24.72 24.72 24 24.25 15400 24.25 down down correct
OWSCX.US OWSCX 20230825 0 18.88 18.88 18.88 18.88 0 18.88
OXBR.US Oxbridge Re Holdings Limited 20230825 0 1.16 1.253 1.16 1.22 1900 1.22 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20230825 0 0.08 0.08 0.08 0.08 500 0.08
OXLC.US Oxford Lane Capital Corp 20230825 0 5.06 5.07 5.02 5.04 1106100 5.04 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230825 0 23.65 23.65 23.6 23.65 1500 23.65
OXLCM.US Oxford Lane Capital Corp 20230825 0 24.78 24.78 24.76 24.78 3200 24.78
OXLCP.US Oxford Lane Capital Corp 20230825 0 22.63 22.85 22.63 22.85 700 22.85 up up correct
OXSQ.US Oxford Square Capital Corp 20230825 0 3.1 3.14 3.07 3.11 231300 3.11 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230825 0 22.317 22.317 22.317 22.317 238 22.317
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230825 0 25.12 25.125 25.07 25.12 1600 25.12
OXSQZ.US Oxford Square Capital Corp. 20230825 0 24.025 24.025 24.025 24.025 100 24.025
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230825 0 10.94 10.94 10.94 10.94 1 10.94
OXUSU.US Oxus Acquisition Corp Unit 20230825 0 10.95 10.95 10.95 10.95 0 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20230825 0 0.16 0.16 0.16 0.16 5788 0.16
OZK.US Bank OZK 20230825 0 39.84 40.16 38.85 39.25 736500 39.25 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230825 0 15.08 15.29 14.803 15.29 20100 15.29 up up correct
OZON.US Ozon Holdings PLC 20230825 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20230825 0 15.31 15.37 15.09 15.18 3725800 15.18 down down correct
PAAS.US Pan American Silver Corp 20230825 0 15.91 16.11 15.5 15.7 2857100 15.7 down down correct
PACB.US Pacific Biosciences of California Inc 20230825 0 10.01 10.25 9.9 9.92 3534000 9.92 down down correct
PACW.US PacWest Bancorp 20230825 0 7.7 7.83 7.46 7.62 2027000 7.62 down down correct
PAGP.US Plains GP Holdings L.P 20230825 0 15.92 16.02 15.79 15.97 4313500 15.97 up up correct
PAHC.US Phibro Animal Health Corporation 20230825 0 15.12 15.12 14.89 14.98 28900 14.98 down down correct
PALI.US Palisade Bio Inc 20230825 0 0.62 0.63 0.6 0.63 143800 0.63 up up correct
PALT.US Paltalk Inc. Common Stock 20230825 0 1.9 1.93 1.85 1.92 23800 1.92 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20230825 0 5.73 5.73 5.59 5.605 153553 5.5075 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20230825 0 229.73 232.02 226.32 230.76 2594900 230.76 up up correct
PASG.US Passage Bio Inc 20230825 0 0.779 0.78 0.747 0.765 102300 0.765 down down correct
PATI.US Patriot Transportation Holding Inc 20230825 0 9.07 9.07 9.07 9.07 200 9.07
PATK.US Patrick Industries Inc 20230825 0 80.09 80.47 78.69 79.88 43700 79.88 down down correct
PAVM.US PAVmed Inc 20230825 0 0.23 0.23 0.225 0.225 212300 0.225 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230825 0 0.0801 0.1 0.0801 0.1 7052 0.1 up down incorrect
PAX.US Patria Investments Limited 20230825 0 14.22 14.58 13.985 14.22 161300 14.22
PAYO.US Payoneer Global Inc. Common Stock 20230825 0 5.97 6.08 5.84 5.96 1059400 5.96 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20230825 0 0.6951 0.7434 0.6951 0.7434 888 0.7434 up down incorrect
PAYS.US PaySign Inc 20230825 0 2 2.08 2 2.05 88300 2.05 up up correct
PAYX.US Paychex Inc 20230825 0 120.94 122.35 120.85 121.87 1452700 121.87 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230825 0 10.78 10.78 10.78 10.78 0 10.78
PBBK.US PB Bankshares Inc. Common Stock 20230825 0 13.138 13.138 13.138 13.138 0 13.138
PBFS.US Pioneer Bancorp Inc 20230825 0 9.17 9.17 9.17 9.17 2600 9.17
PBHC.US Pathfinder Bancorp Inc 20230825 0 12.95 12.95 12.95 12.95 0 12.95
PBLA.US Panbela Therapeutics Inc 20230825 0 1.28 1.36 1.264 1.32 40400 1.32 up up correct
PBPB.US Potbelly Corporation 20230825 0 7.78 7.81 7.62 7.77 103719 7.77 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20230825 0 0.25 0.25 0.212 0.232 935600 0.232 down down correct
PBYI.US Puma Biotechnology Inc 20230825 0 3.78 3.78 3.61 3.71 91400 3.71 down down correct
PCAR.US PACCAR Inc 20230825 0 84.45 85.06 83.79 84.78 1554500 84.78 up up correct
PCB.US PCB Bancorp 20230825 0 15.9 16 15.8 15.87 21403 15.87 down down correct
PCCTU.US Perception Capital Corp. II Units 20230825 0 10.85 10.85 10.85 10.85 0 10.85
PCH.US PotlatchDeltic Corporation 20230825 0 48.46 49.07 47.96 48.44 461900 48.44 down down correct
PCRX.US Pacira BioSciences Inc 20230825 0 37.36 37.87 36.66 37.16 241900 37.16 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230825 0 0.318 0.318 0.304 0.31 51200 0.31 down down correct
PCT.US PureCycle Technologies Inc 20230825 0 9.09 9.24 8.805 9.23 2036800 9.23 up up correct
PCTI.US PCTEL Inc 20230825 0 4.03 4.05 3.99 4.05 15000 4.05 up up correct
PCTTU.US PureCycle Technologies Inc 20230825 0 11.32 11.32 11.32 11.32 0 11.32
PCTTW.US PureCycle Technologies Inc 20230825 0 3.47 3.48 3.47 3.48 581 3.48 up up correct
PCTY.US Paylocity Holding Corporation 20230825 0 196.46 199.1 193.52 198.05 168700 198.05 up up correct
PCVX.US Vaxcyte Inc 20230825 0 49.3 50.71 49.27 50.29 274500 50.29 up up correct
PCYG.US Park City Group Inc 20230825 0 9.09 9.25 8.88 9.14 16400 9.14 up up correct
PCYO.US Pure Cycle Corporation 20230825 0 11.45 11.45 11.08 11.16 21700 11.16 down down correct
PDCE.US PDC Energy Inc 20230825 0 73.85 73.85 73.85 73.85 0 73.85
PDCO.US Patterson Companies Inc 20230825 0 33.81 34.09 33.48 33.64 790635 33.64 down down correct
PDD.US Pinduoduo Inc 20230825 0 77.98 80.28 77.53 79.91 8438700 79.91 up up correct
PDEX.US Pro 20230825 0 16.08 16.14 16.07 16.11 5500 16.11 up up correct
PDFS.US PDF Solutions Inc 20230825 0 34.45 34.6 33.53 34.47 93200 34.47 up up correct
PDLB.US PDL Community Bancorp 20230825 0 7.96 8.06 7.85 7.91 45700 7.91 down down correct
PDSB.US PDS Biotechnology Corporation 20230825 0 5.91 6.06 5.75 5.97 349500 5.97 up up correct
PDSKX.US PDSKX 20230825 0 25.06 25.06 25.06 25.06 0 25.06
PDSRX.US PDSRX 20230825 0 24.96 24.96 24.96 24.96 0 24.96
PDSYX.US PDSYX 20230825 0 25.28 25.28 25.28 25.28 0 25.28
PEB.US PH 20230825 0 17 17 16.84 16.9 2277 16.9 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20230825 0 20.2 20.2 20.2 20.2 281 20.0178
PEBO.US Peoples Bancorp Inc 20230825 0 26.12 26.18 25.74 25.88 100000 25.88 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230825 0 34.02 34.19 33.771 33.82 391400 33.82 down down correct
PEGA.US Pegasystems Inc 20230825 0 48.05 48.73 47.61 48 165800 48 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230825 0 10.48 10.48 10.48 10.48 0 10.48
PENN.US Penn National Gaming Inc 20230825 0 23.61 23.93 23.23 23.5 5239200 23.5 down down correct
PEP.US PepsiCo Inc 20230825 0 178.06 179.71 177.84 179.42 4710679 178.1666 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230825 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20230825 0 33.48 33.64 32.61 33.15 409800 33.15 down down correct
PESI.US Perma 20230825 0 11.93 11.97 11.55 11.87 21800 11.87 down down correct
PETQ.US PetIQ Inc 20230825 0 20.15 20.335 19.75 20.05 177700 20.05 down down correct
PETS.US PetMed Express Inc 20230825 0 11.17 11.39 11.17 11.27 307600 11.27 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20230825 0 2.16 2.16 1.97 2.07 5700 2.07 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20230825 0 0.3 0.3 0.3 0.3 500 0.3
PETZ.US TDH Holdings Inc 20230825 0 1.17 1.24 1.17 1.2 19400 1.2 up up correct
PFALX.US PFALX 20230825 0 6.75 6.75 6.75 6.75 0 6.75
PFBC.US Preferred Bank 20230825 0 62.72 62.72 61.12 61.91 39600 61.91 down up incorrect
PFC.US Premier Financial Corp 20230825 0 18.84 18.84 18.25 18.57 150123 18.57 down down correct
PFFLX.US PFFLX 20230825 0 6.75 6.75 6.75 6.75 0 6.75
PFG.US Principal Financial Group Inc 20230825 0 76.4 76.85 75.64 76.33 577300 76.33 down down correct
PFIE.US Profire Energy Inc 20230825 0 2.18 2.61 2.18 2.3 2065600 2.3 up up correct
PFIN.US P&F Industries Inc 20230825 0 6.83 6.83 6.77 6.77 1500 6.77 down down correct
PFIS.US Peoples Financial Services Corp 20230825 0 44.91 45.4856 44.7 44.7 4072 44.3025 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230825 0 6.75 6.75 6.75 6.75 0 6.75
PFLT.US PennantPark Floating Rate Capital Ltd 20230825 0 10.49 10.55 10.44 10.5 271800 10.5 up down incorrect
PFMT.US Performant Financial Corporation 20230825 0 2.32 2.38 2.27 2.3 129100 2.3 down down correct
PFSW.US PFSweb Inc 20230825 0 4.6 5.03 4.56 5.03 88100 5.03 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230825 0 10.35 10.35 10.35 10.35 100 10.35
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230825 0 10.37 10.37 10.37 10.37 200 10.37
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230825 0 0.1 0.1 0.1 0.1 295 0.1
PFX.US Phenixfin Corporation 20230825 0 39.175 39.35 39.01 39.01 15466 39.01 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230825 0 20.82 20.82 20.82 20.82 1500 20.82
PGC.US Peapack 20230825 0 27.49 27.75 26.79 27.42 100000 27.42 down down correct
PGEN.US Precigen Inc 20230825 0 1.53 1.78 1.53 1.73 5444400 1.73 up up correct
PGNY.US Progyny Inc 20230825 0 36.45 37.71 36.45 37.38 711800 37.38 up up correct
PGSS.US UN 20230825 0 10.72 10.72 10.72 10.72 0 10.72
PHAR.US Pharming Group NV 20230825 0 12.27 12.27 12.27 12.27 300 12.27
PHAT.US Phathom Pharmaceuticals Inc 20230825 0 14.76 15.055 14.36 14.43 157800 14.43 down down correct
PHIO.US Phio Pharmaceuticals Corp 20230825 0 2.33 2.35 2.27 2.35 11700 2.35 up up correct
PHUN.US Phunware Inc 20230825 0 0.3 0.306 0.281 0.287 3258700 0.287 down up incorrect
PHUNW.US Phunware Inc 20230825 0 0.175 0.18 0.13 0.13 5468 0.13 down down correct
PHVS.US Pharvaris N.V 20230825 0 18.46 19.31 18.245 19.27 11100 19.27 up up correct
PI.US Impinj Inc 20230825 0 60.82 61.4 59.76 61.08 249300 61.08 up up correct
PIIVX.US PIIVX 20230825 0 40.42 40.42 40.42 40.42 0 40.42
PINC.US Premier Inc 20230825 0 21.21 21.85 21.05 21.64 1082666 21.4358 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20230825 0 0.424 0.424 0.262 0.329 10204600 0.329 down down correct
PIXY.US ShiftPixy Inc 20230825 0 0.63 0.66 0.621 0.641 67800 0.641 up down incorrect
PKBK.US Parke Bancorp Inc 20230825 0 17.62 17.62 17.09 17.29 25200 17.29 down down correct
PKOH.US Park 20230825 0 18.58 18.74 18.44 18.67 17900 18.67 up up correct
PLAB.US Photronics Inc 20230825 0 22.59 22.81 22.19 22.53 716800 22.53 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20230825 0 38.99 39.34 38.57 39.16 568900 39.16 up up correct
PLBC.US Plumas Bancorp 20230825 0 34.81 34.96 34.6 34.83 9400 34.83 up up correct
PLBY.US PLBY Group Inc 20230825 0 1.31 1.36 1.285 1.33 736000 1.33 up up correct
PLCE.US The Children's Place Inc 20230825 0 26.34 26.85 25.24 26.54 392700 26.54 up up correct
PLL.US Piedmont Lithium Inc 20230825 0 44.37 44.665 42.78 43.43 267900 43.43 down down correct
PLMI.US Plum Acquisition Corp. I 20230825 0 10.69 10.69 10.69 10.69 0 10.69
PLMIU.US Plum Acquisition Corp. I 20230825 0 10.68 10.68 10.68 10.68 0 10.68
PLMR.US Palomar Holdings Inc 20230825 0 51.19 51.39 50.5 50.55 71900 50.55 down up incorrect
PLPC.US Preformed Line Products Company 20230825 0 162.99 164.94 159.31 164.71 11800 164.71 up down incorrect
PLRX.US Pliant Therapeutics Inc 20230825 0 16.51 16.84 16.22 16.26 333039 16.26 down down correct
PLSE.US Pulse Biosciences Inc 20230825 0 6.96 7.23 6.79 7.07 135900 7.07 up up correct
PLTK.US Playtika Holding Corp 20230825 0 9.98 9.985 9.77 9.79 1284300 9.79 down down correct
PLUG.US Plug Power Inc 20230825 0 8.01 8.24 7.97 8.13 17356500 8.13 up up correct
PLUS.US ePlus inc 20230825 0 63.37 63.65 62.51 63.43 78200 63.43 up up correct
PLXS.US Plexus Corp 20230825 0 99.64 100.36 98.52 99.52 52000 99.52 down down correct
PLYA.US Playa Hotels & Resorts N.V 20230825 0 7.31 7.37 7.27 7.32 1405600 7.32 up up correct
PMAAX.US PMAAX 20230825 0 9.75 9.75 9.75 9.75 0 9.75
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230825 0 2.34 2.4 2.34 2.3964 18200 2.3964 up up correct
PMD.US Psychemedics Corporation 20230825 0 4.47 4.59 4.35 4.47 5500 4.47
PMFLX.US PMFLX 20230825 0 9.75 9.75 9.75 9.75 0 9.75
PMGM.US Priveterra Acquisition Corp 20230825 0 10.75 10.75 10.75 10.75 0 10.75
PMGMU.US Priveterra Acquisition Corp 20230825 0 10.77 10.77 10.77 10.77 200 10.77
PMGMW.US Priveterra Acquisition Corp 20230825 0 0.0602 0.0602 0.0602 0.0602 53 0.0602
PMIFX.US PMIFX 20230825 0 7.9 7.9 7.9 7.9 0 7.8777
PMT.US PC 20230825 0 18.41 18.6578 18.345 18.62 18884 18.1952 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230825 0 19.94 20.24 19.211 20.11 46000 20.11 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230825 0 7.51 7.54 7.19 7.32 139500 7.32 down down correct
PNBK.US Patriot National Bancorp Inc 20230825 0 8.45 8.45 8.45 8.45 0 8.45
PNFP.US Pinnacle Financial Partners Inc 20230825 0 66.56 67.32 64.54 65.31 441000 65.31 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20230825 0 22 22.5 21.95 22.06 10200 22.06 up up correct
PNNT.US PennantPark Investment Corporation 20230825 0 6.53 6.55 6.47 6.52 239600 6.52 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230825 0 97.23 97.25 96.65 96.65 1200 96.65 down up incorrect
PNT.US POINT Biopharma Global Inc 20230825 0 8.29 8.359 8.11 8.29 291700 8.29
PNTG.US The Pennant Group Inc 20230825 0 12.11 12.26 11.96 12.04 107700 12.04 down down correct
POAI.US Predictive Oncology Inc 20230825 0 4.6 4.6 4.28 4.37 34800 4.37 down down correct
PODD.US Insulet Corporation 20230825 0 188.06 189.75 180.75 183 1987700 183 down down correct
POLA.US Polar Power Inc 20230825 0 1.26 1.29 1.23 1.27 13700 1.27 up up correct
POOL.US Pool Corporation 20230825 0 354.62 356.22 348.42 353.98 164200 353.98 down down correct
POWI.US Power Integrations Inc 20230825 0 80.84 81.89 79.8 80.99 262306 80.8065 up up correct
POWL.US Powell Industries Inc 20230825 0 80.32 82.66 80.13 81.97 113500 81.97 up down incorrect
POWW.US AMMO Inc 20230825 0 2.14 2.23 2.11 2.23 505900 2.23 up up correct
POWWP.US AMMO Inc 20230825 0 24.55 24.561 24.35 24.52 6100 23.975 down down correct
PPBI.US Pacific Premier Bancorp Inc 20230825 0 22.63 22.73 22.1 22.5 174400 22.5 down up incorrect
PPBT.US Purple Biotech Ltd 20230825 0 1.14 1.185 1.14 1.17 25700 1.17 up up correct
PPC.US Pilgrim's Pride Corporation 20230825 0 25.09 25.12 24.84 24.94 466500 24.94 down up incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230825 0 10.91 10.91 10.91 10.91 1100 10.91
PPHPU.US PHP Ventures Acquisition Corp. Units 20230825 0 11.27 11.27 11.27 11.27 0 11.27
PPIH.US Perma 20230825 0 8.76 9.05 8.75 8.75 18000 8.75 down down correct
PPSI.US Pioneer Power Solutions Inc 20230825 0 6.6 6.84 6.468 6.8 88000 6.8 up up correct
PPTA.US Midas Gold Corp. 20230825 0 3.6 3.61 3.35 3.47 76200 3.47 down down correct
PRAA.US PRA Group Inc 20230825 0 19.55 19.76 18.26 18.28 294300 18.28 down down correct
PRAX.US Praxis Precision Medicines Inc 20230825 0 1.35 1.55 1.35 1.5 1651200 1.5 up up correct
PRCH.US Porch Group Inc 20230825 0 0.85 0.9 0.781 0.795 2394800 0.795 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230825 0 30.13 30.955 30.13 30.88 157900 30.88 up up correct
PRDEX.US PREDEX Funds 20230825 0 27.19 27.19 27.19 27.19 0 27.19
PRDO.US Perdoceo Education Corporation 20230825 0 16.03 16.49 16.03 16.34 320495 16.2301 up up correct
PRFT.US Perficient Inc 20230825 0 61.34 62.88 61.21 62.58 195100 62.58 up up correct
PRFX.US PainReform Ltd 20230825 0 4.322 4.5 4.27 4.34 102700 4.34 up down incorrect
PRGS.US Progress Software Corporation 20230825 0 60.72 61.98 60.45 61.33 224947 61.154 up up correct
PRIM.US Primoris Services Corporation 20230825 0 33.92 34.3 33.49 34.16 320876 34.16 up up correct
PRIVX.US Sharespost 100 Fund 20230825 0 39.81 39.81 39.81 39.81 0 39.81
PRLD.US Prelude Therapeutics Incorporated 20230825 0 3.58 3.83 3.4 3.77 60400 3.77 up up correct
PRLVX.US PRLVX 20230825 0 39.23 39.23 39.23 39.23 0 39.23
PROC.US Procaps Group S.A. Ordinary Shares 20230825 0 3.86 4 3.86 3.87 13200 3.87 up up correct
PROF.US Profound Medical Corp 20230825 0 8.07 8.08 7.6 7.91 35000 7.91 down down correct
PROV.US Provident Financial Holdings Inc 20230825 0 13.36 13.47 13.36 13.47 500 13.47 up up correct
PRPH.US ProPhase Labs Inc 20230825 0 5.34 5.43 5.1 5.26 52500 5.26 down down correct
PRPL.US Purple Innovation Inc 20230825 0 2.04 2.21 2.02 2.17 1110800 2.17 up up correct
PRPO.US Precipio Inc 20230825 0 0.376 0.376 0.351 0.363 61200 0.363 down down correct
PRQR.US ProQR Therapeutics N.V 20230825 0 1.61 1.635 1.52 1.55 124400 1.55 down down correct
PRSR.US Prospector Capital Corp 20230825 0 10.65 10.65 10.63 10.63 8300 10.63 down down correct
PRSRU.US Prospector Capital Corp 20230825 0 10.6 10.63 10.6 10.63 400 10.63 up up correct
PRSRW.US Prospector Capital Corp 20230825 0 0.07 0.07 0.06 0.06 1065 0.06 down down correct
PRTA.US Prothena Corporation plc 20230825 0 53.84 54.245 52.928 53.73 359600 53.73 down down correct
PRTC.US PureTech Health plc 20230825 0 24.66 24.66 24.66 24.66 0 24.66
PRTG.US Portage Biotech Inc 20230825 0 2.798 2.798 2.55 2.64 6300 2.64 down down correct
PRTH.US Priority Technology Holdings Inc 20230825 0 3.85 4 3.76 4 10100 4 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20230825 0 2.2 2.21 2.19 2.2 232300 2.2
PRTS.US CarParts.com Inc 20230825 0 4.4 4.47 4.38 4.45 243500 4.45 up up correct
PRVA.US Privia Health Group Inc 20230825 0 24.67 25.515 24.37 25.36 448700 25.36 up up correct
PSA.US PQ 20230825 0 17.25 17.25 17.0071 17.04 2835 17.04 down down correct
PSEC.US Prospect Capital Corporation 20230825 0 6.04 6.09 6.02 6.07 1222200 6.01 up up correct
PSHG.US Performance Shipping Inc 20230825 0 1.51 1.6 1.45 1.51 1106500 1.51
PSMT.US PriceSmart Inc 20230825 0 78.79 79.25 78.29 79.08 86800 79.08 up up correct
PSNL.US Personalis Inc 20230825 0 1.58 1.58 1.48 1.5 375100 1.5 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230825 0 17.45 17.45 17.45 17.45 0 17.45
PSTV.US Plus Therapeutics Inc 20230825 0 2.39 2.57 2.39 2.49 9700 2.49 up up correct
PSTX.US Poseida Therapeutics Inc 20230825 0 2.37 2.38 2.08 2.1 842060 2.1 down down correct
PT.US Pintec Technology Holdings Limited 20230825 0 1.16 1.26 1.16 1.26 114900 1.26 up up correct
PTC.US PTC Inc 20230825 0 140.58 145.42 140.58 144.85 690500 144.85 up up correct
PTCT.US PTC Therapeutics Inc 20230825 0 39.16 39.87 38.63 39.72 251500 39.72 up up correct
PTDEX.US PREDEX 20230825 0 27.33 27.33 27.33 27.33 0 27.33
PTEN.US Patterson 20230825 0 14.25 14.25 13.92 14.01 1974800 14.01 down down correct
PTGX.US Protagonist Therapeutics Inc 20230825 0 19.38 20.15 19.11 19.92 372500 19.92 up up correct
PTIX.US Protagenic Therapeutics Inc 20230825 0 1.875 1.9 1.845 1.88 13000 1.88 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20230825 0 18.44 18.726 18.37 18.64 369400 18.64 up up correct
PTMN.US Portman Ridge Finance Corporation 20230825 0 19.7 19.78 19.56 19.6 7900 19.6 down down correct
PTON.US Peloton Interactive Inc 20230825 0 5.56 5.97 5.54 5.83 15513600 5.83 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20230825 0 2.71 2.8 2.69 2.738 8000 2.738 up up correct
PTRS.US Partners Bancorp 20230825 0 7.41 7.49 7.39 7.4 35000 7.4 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230825 0 22 22 20.91 21.19 10200 21.19 down down correct
PTVE.US Pactiv Evergreen Inc 20230825 0 8.35 8.35 8.225 8.25 71600 8.1526 down down correct
PUBM.US PubMatic Inc 20230825 0 12.67 13 12.49 12.91 437300 12.91 up up correct
PUCK.US Goal Acquisitions Corp 20230825 0 10.48 10.48 10.48 10.48 0 10.48
PUCKU.US Goal Acquisitions Corp 20230825 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20230825 0 0.0239 0.0239 0.0239 0.0239 2000 0.0239
PULM.US Pulmatrix Inc 20230825 0 2.465 2.465 2.41 2.44 5400 2.44 down down correct
PUYI.US Puyi Inc 20230825 0 6.1 6.1 6.1 6.1 46 6.1
PVBC.US Provident Bancorp Inc 20230825 0 9.53 9.53 9.2 9.49 28500 9.49 down down correct
PWDEX.US PREDEX 20230825 0 27.33 27.33 27.33 27.33 0 27.33
PWFL.US PowerFleet Inc 20230825 0 1.87 1.92 1.87 1.91 100800 1.91 up up correct
PWOD.US Penns Woods Bancorp Inc 20230825 0 25.15 25.27 24.781 25.21 7099 24.9002 up up correct
PWP.US Perella Weinberg Partners 20230825 0 10.77 10.85 10.59 10.8 108351 10.7291 up up correct
PXLW.US Pixelworks Inc 20230825 0 1.26 1.26 1.22 1.24 142700 1.24 down up incorrect
PXS.US Pyxis Tankers Inc 20230825 0 3.42 3.52 3.41 3.43 18900 3.43 up up correct
PXSAP.US Pyxis Tankers Inc 20230825 0 23.29 23.29 23.29 23.29 300 23.29
PYCR.US Paycor HCM Inc. Common Stock 20230825 0 22.37 23.22 22.37 22.99 534600 22.99 up up correct
PYPD.US PolyPid Ltd 20230825 0 0.317 0.33 0.311 0.32 15000 0.32 up up correct
PYPL.US PayPal Holdings Inc 20230825 0 60.99 61.6 60.08 61.19 11134000 61.19 up up correct
PYR.US PyroGenesis Canada Inc 20230825 0 0.648 0.689 0.632 0.689 55200 0.689 up up correct
PYXS.US Pyxis Oncology Inc. 20230825 0 2.1 2.22 2.1 2.16 133200 2.16 up up correct
PZZA.US Papa John's International Inc 20230825 0 77.43 77.86 74.7 76.28 877400 76.28 down down correct
QCOM.US QUALCOMM Incorporated 20230825 0 108.89 110.52 107.76 110.32 6669863 109.5443 up up correct
QCRH.US QCR Holdings Inc 20230825 0 53.05 53.22 52.32 52.81 70400 52.81 down down correct
QDEL.US Quidel Corporation 20230825 0 78.71 78.85 76.66 77.11 341300 77.11 down down correct
QFIN.US 360 DigiTech Inc 20230825 0 16 16 15.5 15.8 562600 15.8 down down correct
QH.US Quhuo Limited 20230825 0 1.54 1.55 1.52 1.53 7600 1.53 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230825 0 5.46 5.51 5.38 5.46 86100 5.46
QIWI.US QIWI plc 20230825 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230825 0 1.02 1.03 0.99 1.017 1500 1.017 down down correct
QLI.US Qilian International Holding Group Limited 20230825 0 0.85 0.85 0.85 0.85 200 0.85
QLYS.US Qualys Inc 20230825 0 146.61 150.61 145.78 150.44 256000 150.44 up up correct
QMCO.US Quantum Corporation 20230825 0 0.6 0.64 0.58 0.59 356400 0.59 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230825 0 5.2 5.6 5.127 5.575 48800 5.575 up up correct
QNST.US QuinStreet Inc 20230825 0 9.69 9.75 9.27 9.39 293900 9.39 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230825 0 22.83 23.1 22.77 23.05 122300 23.05 up up correct
QRHC.US Quest Resource Holding Corporation 20230825 0 7.57 7.65 7.4 7.44 31200 7.44 down down correct
QRTEA.US Qurate Retail Inc 20230825 0 0.71 0.74 0.71 0.71 3519500 0.71
QRTEB.US Qurate Retail Inc 20230825 0 6.15 6.5 6.1 6.19 6000 6.19 up down incorrect
QRTEP.US Qurate Retail Inc 20230825 0 35.9 36.2 35.6 36.05 65000 34.1496 up up correct
QRVO.US Qorvo Inc 20230825 0 100.14 101.99 99.075 101.53 1040600 101.53 up up correct
QSI.US Quantum 20230825 0 2.07 2.18 2.03 2.12 1237200 2.12 up up correct
QSIAW.US Quantum 20230825 0 0.2984 0.3813 0.295 0.3714 10006 0.3714 up up correct
QTRX.US Quanterix Corporation 20230825 0 24.64 25 24.28 24.8 138500 24.8 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20230825 0 1.2 1.25 1.17 1.23 842600 1.23 up up correct
QUIK.US QuickLogic Corporation 20230825 0 8.37 8.69 8.17 8.49 27000 8.49 up up correct
QURE.US uniQure N.V 20230825 0 8.59 8.73 8.36 8.57 352500 8.57 down up incorrect
RADI.US Radius Global Infrastructure Inc 20230825 0 14.92 14.93 14.92 14.925 205900 14.925 up up correct
RAIL.US FreightCar America Inc 20230825 0 2.76 2.8 2.74 2.77 18900 2.77 up up correct
RAIN.US Rain Therapeutics Inc 20230825 0 1.05 1.05 0.971 1.02 122200 1.02 down up incorrect
RAND.US Rand Capital Corporation 20230825 0 13.52 13.52 13.52 13.52 260 13.2718
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230825 0 3.86 4.02 3.78 3.81 24100 3.81 down down correct
RAPT.US RAPT Therapeutics Inc 20230825 0 18.63 19.2 18.355 18.99 222400 18.99 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230825 0 36.97 38.565 36.97 37.91 438500 37.91 up up correct
RAVE.US RAVE Restaurant Group Inc 20230825 0 2.03 2.09 1.95 2.02 28200 2.02 down down correct
RBB.US RBB Bancorp 20230825 0 14 14 13.51 13.51 24400 13.51 down down correct
RBBN.US Ribbon Communications Inc 20230825 0 2.8 2.84 2.74 2.76 282900 2.76 down up incorrect
RBCAA.US Republic Bancorp Inc 20230825 0 44.35 44.35 43.4 43.4 18200 43.4 down up incorrect
RBCN.US Rubicon Technology Inc 20230825 0 1.28 1.28 1.28 1.28 2 1.28
RBKB.US Rhinebeck Bancorp Inc 20230825 0 6.78 6.918 6.76 6.918 1000 6.918 up up correct
RCAT.US Red Cat Holdings Inc 20230825 0 0.93 0.98 0.92 0.95 65100 0.95 up up correct
RCEL.US AVITA Medical Inc 20230825 0 16.19 16.49 15.68 15.94 63900 15.94 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230825 0 9.8 9.8 9.8 9.8 0 9.8
RCICX.US Resource Credit Income Fund Class C 20230825 0 9.91 9.91 9.91 9.91 0 9.91
RCIIX.US Resource Credit Income Fund Class I Shar 20230825 0 9.82 9.82 9.82 9.82 0 9.82
RCILX.US RCILX 20230825 0 9.8 9.8 9.8 9.8 0 9.8
RCIWX.US Resource Credit Income Fund Class W Shar 20230825 0 9.8 9.8 9.8 9.8 0 9.8
RCKT.US Rocket Pharmaceuticals Inc 20230825 0 15.63 15.92 15.13 15.84 418000 15.84 up down incorrect
RCKY.US Rocky Brands Inc 20230825 0 18.42 18.42 18.09 18.39 6234 18.232 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230825 0 10.9 11.65 10.9 11.29 72300 11.29 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20230825 0 11.73 11.93 11.71 11.71 1200 11.71 down down correct
RCLFW.US Rosecliff Acquisition Corp I 20230825 0 0.154 0.154 0.154 0.154 96 0.154
RCM.US R1 RCM Inc 20230825 0 16.38 16.545 16.2 16.33 1265100 16.33 down up incorrect
RCMT.US RCM Technologies Inc 20230825 0 20.09 20.09 19.32 20.08 37800 20.08 down down correct
RCON.US Recon Technology Ltd 20230825 0 0.36 0.37 0.34 0.35 26600 0.35 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230825 0 1.78 1.9815 1.72 1.84 170700 1.84 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20230825 0 0.016 0.0278 0.016 0.0278 1408 0.0278 up down incorrect
RDCM.US RADCOM Ltd 20230825 0 9 9 8.93 8.96 2700 8.96 down down correct
RDFN.US Redfin Corporation 20230825 0 8.8 9.17 8.745 8.88 2294500 8.88 up down incorrect
RDHL.US RedHill Biopharma Ltd 20230825 0 0.92 0.93 0.881 0.91 68000 0.91 down down correct
RDI.US Reading International Inc 20230825 0 2.37 2.41 2.36 2.41 15200 2.41 up down incorrect
RDIB.US Reading International Inc 20230825 0 18.41 18.41 18.41 18.41 230 18.41
RDNT.US RadNet Inc 20230825 0 31.65 32.37 31.4 32.1 332500 32.1 up up correct
RDUS.US Radius Health Inc 20230825 0 31.52 32.16 31.3 32.07 150600 32.07 up up correct
RDVT.US Red Violet Inc 20230825 0 20 20.4 19.78 20.34 15700 20.34 up up correct
RDWR.US Radware Ltd 20230825 0 16.79 16.99 16.58 16.83 319700 16.83 up up correct
REAL.US The RealReal Inc 20230825 0 2.23 2.38 2.17 2.34 3281600 2.34 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20230825 0 1.85 1.867 1.79 1.82 140500 1.82 down down correct
REE.US REE Automotive Ltd. 20230825 0 0.197 0.218 0.188 0.197 525000 0.197
REED.US Reed's Inc 20230825 0 2.84 3.75 2.84 3.75 4202 3.75 up up correct
REFR.US Research Frontiers Incorporated 20230825 0 1.61 1.65 1.58 1.62 16100 1.62 up up correct
REG.US Regency Centers Corporation 20230825 0 61.37 61.98 61.13 61.19 1049300 61.19 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20230825 0 832.53 834.99 826.47 830.35 404500 830.35 down down correct
REKR.US Rekor Systems Inc 20230825 0 3.59 3.87 3.264 3.55 1378400 3.55 down down correct
RELI.US Reliance Global Group Inc 20230825 0 2.54 2.54 2.06 2.16 5500 2.16 down down correct
RELIW.US Reliance Global Group Inc 20230825 0 0.0795 0.0819 0.0795 0.0819 1011 0.0819 up up correct
RELL.US Richardson Electronics Ltd 20230825 0 11.5 11.86 11.41 11.82 133200 11.82 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20230825 0 24.47 25.03 24.34 24.9 1359700 24.9 up up correct
REPL.US Replimune Group Inc 20230825 0 20.48 20.673 20.14 20.55 263200 20.55 up up correct
RETA.US Reata Pharmaceuticals Inc 20230825 0 169.1 169.27 168.82 169 364300 169 down down correct
RETO.US ReTo Eco 20230825 0 1.14 1.35 0.92 1.09 10291600 1.09 down down correct
REYN.US Reynolds Consumer Products Inc 20230825 0 27.54 27.65 27.34 27.46 187100 27.46 down up incorrect
RFIL.US RF Industries Ltd 20230825 0 3.85 3.85 3.76 3.78 800 3.78 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230825 0 16.31 16.31 15 15 1100 15 down down correct
RGCO.US RGC Resources Inc 20230825 0 18.36 18.38 18.15 18.25 16000 18.25 down down correct
RGEN.US Repligen Corporation 20230825 0 163.74 166.25 162.59 164.77 166600 164.77 up down incorrect
RGLD.US Royal Gold Inc 20230825 0 110.85 111.34 108.91 110.41 255400 110.41 down down correct
RGLS.US Regulus Therapeutics Inc 20230825 0 1.76 1.79 1.6 1.65 25100 1.65 down down correct
RGNX.US REGENXBIO Inc 20230825 0 17.94 18.21 17.53 18.15 267800 18.15 up up correct
RGP.US Resources Connection Inc 20230825 0 15.33 15.44 15.21 15.3 132200 15.3 down down correct
RIBT.US RiceBran Technologies 20230825 0 0.59 0.61 0.49 0.55 596000 0.55 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20230825 0 65.65 65.97 64.93 65.19 40600 65.19 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230825 0 1.15 1.2 1.12 1.17 961100 1.17 up up correct
RILY.US B. Riley Financial Inc 20230825 0 45.29 45.84 43.85 45.14 262900 45.14 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230825 0 22.01 22.08 21.75 22.08 1000 22.08 up up correct
RILYM.US RILYM 20230825 0 23.5 23.57 23.25 23.44 7700 23.44 down down correct
RILYN.US B. Riley Financial Inc 20230825 0 21.4 21.75 21.31 21.31 8800 21.31 down up incorrect
RILYP.US B. Riley Financial Inc 20230825 0 21.26 21.68 21.2 21.68 6900 21.68 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230825 0 19.45 19.45 19.1 19.24 17900 19.24 down down correct
RIOT.US Riot Blockchain Inc 20230825 0 10.46 10.76 10.06 10.37 12106300 10.37 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230825 0 19.92 20.325 19.57 20.07 17037700 20.07 up up correct
RKDA.US Arcadia Biosciences Inc 20230825 0 3.585 3.6 3.5 3.6 2300 3.6 up up correct
RKLB.US Rocket Lab USA Inc. 20230825 0 5.7 5.875 5.63 5.79 2692500 5.79 up up correct
RLAY.US Relay Therapeutics Inc 20230825 0 9.92 10.4 9.83 10.27 733300 10.27 up up correct
RLMD.US Relmada Therapeutics Inc 20230825 0 3.19 3.31 3.07 3.26 68359 3.26 up up correct
RLYB.US Rallybio Corporation Common Stock 20230825 0 5.635 5.76 5.41 5.47 15900 5.47 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20230825 0 11.25 11.395 11.11 11.15 33100 11.0122 down down correct
RMBL.US RumbleON Inc 20230825 0 5.61 5.85 5.39 5.8 136200 5.8 up up correct
RMBS.US Rambus Inc 20230825 0 52.84 53.77 52.02 53.28 672100 53.28 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230825 0 5.12 5.17 5.12 5.17 6600 5.17 up up correct
RMGC.US RMG Acquisition Corp. III 20230825 0 10.55 10.555 10.55 10.555 1000 10.555 up up correct
RMGCU.US RMG Acquisition Corp. III 20230825 0 10.6 10.6 10.56 10.56 500 10.56 down up incorrect
RMGCW.US RMG Acquisition Corp. III 20230825 0 0.078 0.0941 0.078 0.0941 1700 0.0941 up up correct
RMNI.US Rimini Street Inc 20230825 0 2.43 2.455 2.38 2.39 395000 2.39 down up incorrect
RMR.US The RMR Group Inc 20230825 0 24.24 24.74 24.24 24.6 106700 24.6 up up correct
RMTI.US Rockwell Medical Inc 20230825 0 2.34 2.36 2.24 2.3 222000 2.3 down down correct
RNA.US Avidity Biosciences Inc 20230825 0 7.98 8.14 7.9 8 666349 8 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230825 0 1.73 1.73 1.67 1.67 7300 1.67 down down correct
RNLX.US Renalytix Plc 20230825 0 2.979 3.08 2.85 3.04 32700 3.04 up down incorrect
RNST.US Renasant Corporation 20230825 0 28.45 28.99 27.74 28.03 104600 28.03 down down correct
RNW.US Renew Energy Global PLC 20230825 0 6.23 6.46 6.15 6.26 736700 6.26 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20230825 0 1.04 1.04 1.04 1.04 100 1.04
RNXT.US RenovoRx Inc. Common Stock 20230825 0 1.738 1.74 1.69 1.69 7400 1.69 down down correct
ROAD.US Construction Partners Inc 20230825 0 33.51 33.82 33.15 33.48 441200 33.48 down down correct
ROCK.US Gibraltar Industries Inc 20230825 0 71.8 72.53 70.75 71.91 156100 71.91 up up correct
ROIC.US Retail Opportunity Investments Corp 20230825 0 13.28 13.41 13.03 13.07 1892200 13.07 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230825 0 11.14 11.31 11.025 11.14 1706500 11.14
ROIVW.US Roivant Sciences Ltd. Warrant 20230825 0 2.84 2.84 2.72 2.72 171870 2.72 down down correct
ROKU.US Roku Inc 20230825 0 75.82 77.9 75.42 76.95 3230900 76.95 up up correct
ROOT.US Root Inc 20230825 0 10.29 11.02 10.0201 10.69 191185 10.69 up up correct
ROST.US Ross Stores Inc 20230825 0 119.39 120.025 118.3 119 2904935 118.6727 down down correct
ROVR.US Rover Group Inc 20230825 0 6.55 6.55 6.25 6.39 1450600 6.39 down down correct
RPAY.US Repay Holdings Corporation 20230825 0 9.24 9.31 9.13 9.18 292000 9.18 down down correct
RPD.US Rapid7 Inc 20230825 0 47.58 48.13 46.74 47.78 442400 47.78 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20230825 0 6.21 6.28 5.95 6.25 82600 6.25 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230825 0 0.91 0.99 0.9 0.94 28100 0.94 up up correct
RPRX.US Royalty Pharma plc 20230825 0 29.55 30.255 29.375 30.21 4432600 30.21 up up correct
RPTX.US Repare Therapeutics Inc 20230825 0 10.14 10.4 9.805 10.1 71400 10.1 down down correct
RRBI.US Red River Bancshares Inc 20230825 0 48.21 48.97 48.01 48.4 4700 48.4 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20230825 0 10.77 11.15 10.44 10.58 526300 10.58 down down correct
RRR.US Red Rock Resorts Inc 20230825 0 43.31 43.655 42.68 43.13 447200 43.13 down down correct
RSLS.US ReShape Lifesciences Inc 20230825 0 1.13 1.1524 1.08 1.08 33692 1.08 down down correct
RSSS.US Research Solutions Inc 20230825 0 2.21 2.24 2.14 2.24 9600 2.24 up up correct
RSVR.US Reservoir Media Inc 20230825 0 5.22 5.35 5.22 5.33 30800 5.33 up up correct
RSVRW.US Reservoir Media Management Inc 20230825 0 1.2 1.2 1.2 1.2 4 1.2
RUBY.US Rubius Therapeutics Inc 20230825 0 0.0175 0.0175 0.0175 0.0175 7 0.0175
RUN.US Sunrun Inc 20230825 0 13.63 14.108 13.51 13.91 6105000 13.91 up down incorrect
RUSHA.US Rush Enterprises Inc 20230825 0 63.41 63.41 62.28 62.95 124905 41.9667 down down correct
RUSHB.US Rush Enterprises Inc 20230825 0 69.69 69.69 68.28 68.28 24720 45.52 down down correct
RVMD.US Revolution Medicines Inc 20230825 0 31.95 33.255 31.71 33.14 1412700 33.14 up up correct
RVNC.US Revance Therapeutics Inc 20230825 0 18.6 19.01 18.34 18.5 852000 18.5 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230825 0 4.99 5.04 4.81 4.96 52800 4.96 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230825 0 1.3 1.3 1.19 1.24 3628 1.24 down down correct
RVSB.US Riverview Bancorp Inc 20230825 0 5.86 5.96 5.83 5.89 35900 5.89 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230825 0 13.03 13.15 12.755 12.83 57500 12.83 down down correct
RWLK.US ReWalk Robotics Ltd 20230825 0 0.595 0.642 0.592 0.64 129300 0.64 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20230825 0 8.6 8.6 8.13 8.53 3379200 8.53 down down correct
RXST.US RxSight Inc. Common Stock 20230825 0 29.4 29.879 29.04 29.5 425700 29.5 up down incorrect
RXT.US Rackspace Technology Inc 20230825 0 2.34 2.44 2.24 2.39 721140 2.39 up up correct
RYAAY.US Ryanair Holdings plc 20230825 0 98.41 98.54 96.35 97.64 202600 97.64 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20230825 0 25.25 25.89 25.07 25.83 448100 25.83 up up correct
RZB.US Reinsurance Group of America Incorporated 20230825 0 24.51 24.68 24.325 24.66 16428 24.3032 up up correct
RZLT.US Rezolute Inc 20230825 0 1.42 1.44 1.4 1.43 5500 1.43 up up correct
SABR.US Sabre Corporation 20230825 0 5.31 5.41 4.95 4.95 7604800 4.95 down down correct
SABRP.US Sabre Corporation 20230825 0 73.42 73.77 70.75 70.75 2900 70.75 down down correct
SABS.US SAB Biotherapeutics Inc 20230825 0 0.7 0.741 0.67 0.67 40200 0.67 down up incorrect
SAFT.US Safety Insurance Group Inc 20230825 0 69.84 70.49 69.52 70.29 44743 69.3872 up down incorrect
SAGE.US Sage Therapeutics Inc 20230825 0 19.65 20.2 19.48 19.93 641500 19.93 up down incorrect
SAIA.US Saia Inc 20230825 0 415.46 417.03 398.41 407 253400 407 down down correct
SALM.US Salem Media Group Inc 20230825 0 0.66 0.66 0.64 0.65 33100 0.65 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20230825 0 19.41 19.41 19.07 19.1 12800 19.1 down down correct
SANA.US Sana Biotechnology Inc 20230825 0 5.38 5.5375 5.285 5.45 464294 5.45 up up correct
SANM.US Sanmina Corporation 20230825 0 54.78 55.31 54.07 54.99 152700 54.99 up up correct
SANW.US S&W Seed Company 20230825 0 0.93 0.96 0.93 0.96 3000 0.96 up up correct
SASR.US Sandy Spring Bancorp Inc 20230825 0 22.67 22.81 22 22.28 97700 22.28 down down correct
SATS.US EchoStar Corporation 20230825 0 18.08 18.53 17.23 17.35 434100 17.35 down up incorrect
SAVA.US Cassava Sciences Inc 20230825 0 19.12 19.39 18.01 18.26 1541700 18.26 down down correct
SBAC.US SBA Communications Corporation 20230825 0 219.48 223.54 219.22 222.33 490000 222.33 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20230825 0 23.14 23.23 22.62 23.04 333600 23.04 down down correct
SBET.US Sharplink Gaming Ltd 20230825 0 2.38 2.41 2.27 2.31 4100 2.31 down down correct
SBFG.US SB Financial Group Inc 20230825 0 14.5 14.78 14.24 14.5 3100 14.5
SBGI.US Sinclair Broadcast Group Inc 20230825 0 13.04 13.2 12.32 12.36 634218 12.1221 down up incorrect
SBLK.US Star Bulk Carriers Corp 20230825 0 17.03 17.12 16.86 16.91 738500 16.91 down up incorrect
SBNY.US Signature Bank 20230825 0 0.033 0.09 0.033 0.04 5813 0.04 up up correct
SBRA.US Sabra Health Care REIT Inc 20230825 0 12.15 12.21 12 12.05 2011100 12.05 down up incorrect
SBSI.US Southside Bancshares Inc 20230825 0 30.61 30.61 29.76 30.22 69600 30.22 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230825 0 6.07 6.07 5.94 5.96 12900 5.96 down down correct
SBUX.US Starbucks Corporation 20230825 0 95.54 95.96 94.51 95.48 5358800 95.48 down down correct
SCHL.US Scholastic Corporation 20230825 0 43.38 44.35 43.38 43.84 159788 43.6402 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20230825 0 31.52 32.16 31.3 32.07 150554 32.07 up up correct
SCKT.US Socket Mobile Inc 20230825 0 1.3 1.4 1.29 1.3 14600 1.3
SCOR.US comScore Inc 20230825 0 0.72 0.73 0.7 0.72 131300 0.72
SCPH.US scPharmaceuticals Inc 20230825 0 7.69 8 7.69 7.94 150400 7.94 up down incorrect
SCPL.US SciPlay Corporation 20230825 0 22.72 22.75 22.72 22.72 145600 22.72
SCPS.US Scopus BioPharma Inc 20230825 0 0.048 0.048 0.048 0.048 0 0.048
SCSC.US ScanSource Inc 20230825 0 31.6 32.1 31.09 31.52 119400 31.52 down up incorrect
SCVL.US Shoe Carnival Inc 20230825 0 21.46 21.76 20.97 21.61 405100 21.61 up up correct
SCWX.US SecureWorks Corp 20230825 0 6.37 6.47 6.31 6.35 8200 6.35 down down correct
SCYX.US SCYNEXIS Inc 20230825 0 3.04 3.11 2.95 3.01 331300 3.01 down up incorrect
SDC.US SmileDirectClub Inc 20230825 0 0.456 0.48 0.453 0.468 1210600 0.468 up down incorrect
SDGR.US Schrödinger Inc 20230825 0 35.72 36.45 34.254 35.15 577600 35.15 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230825 0 5.55 5.66 5.35 5.59 142200 5.59 up up correct
SEAC.US SeaChange International Inc 20230825 0 4.88 4.92 4.88 4.88 22400 4.88
SEAT.US Vivid Seats Inc. Class A Common Stock 20230825 0 7.22 7.27 7.12 7.13 374900 7.13 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230825 0 1.69 1.69 1.69 1.69 200 1.69
SECO.US Secoo Holding Limited 20230825 0 0.476 0.509 0.464 0.49 37100 0.49 up up correct
SEDG.US SolarEdge Technologies Inc 20230825 0 156.84 162.74 156.47 161.7 1371800 161.7 up up correct
SEED.US Origin Agritech Limited 20230825 0 3.3 3.74 3.3 3.69 57400 3.69 up up correct
SEEL.US Seelos Therapeutics Inc 20230825 0 1.09 1.11 1.04 1.09 750400 1.09
SEER.US Seer Inc 20230825 0 2.6 2.65 2.45 2.5 449030 2.5 down down correct
SEIC.US SEI Investments Company 20230825 0 60.96 61.82 60.85 61.32 373500 61.32 up up correct
SELB.US Selecta Biosciences Inc 20230825 0 1.1 1.14 1.06 1.14 721800 1.14 up down incorrect
SELF.US Global Self Storage Inc 20230825 0 4.99 5.03 4.95 5.03 14800 5.03 up down incorrect
SENEA.US Seneca Foods Corporation 20230825 0 49.2 49.93 48.49 49.86 41100 49.86 up up correct
SENEB.US Seneca Foods Corporation 20230825 0 49.3 49.3 49.3 49.3 49 49.3
SERA.US Sera Prognostics Inc. Class A Common Stock 20230825 0 2.03 2.03 2 2 5500 2 down down correct
SFBC.US Sound Financial Bancorp Inc 20230825 0 37.56 37.56 37.51 37.56 900 37.56
SFBS.US ServisFirst Bancshares Inc 20230825 0 55.21 55.7925 53.9926 54.6 126883 54.6 down down correct
SFIX.US Stitch Fix Inc 20230825 0 3.72 3.83 3.549 3.69 1574100 3.69 down down correct
SFM.US Sprouts Farmers Market Inc 20230825 0 39.12 39.73 39.12 39.49 1188354 39.49 up up correct
SFNC.US Simmons First National Corporation 20230825 0 17.6 17.74 17.14 17.42 280400 17.42 down up incorrect
SFST.US Southern First Bancshares Inc 20230825 0 28.59 28.63 28.03 28.12 26200 28.12 down down correct
SFT.US Shift Technologies Inc 20230825 0 1.2 1.2 1.16 1.2 71066 1.2
SGA.US Saga Communications Inc 20230825 0 21.3 21.52 21.3 21.5 3800 21.5 up up correct
SGBX.US SG Blocks Inc 20230825 0 1.26 1.26 1.24 1.25 7100 1.25 down down correct
SGC.US Superior Group of Companies Inc 20230825 0 8.3 8.35 8.13 8.2 16300 8.2 down up incorrect
SGEN.US Seagen Inc 20230825 0 197.79 199.96 197.65 199.81 895200 199.81 up up correct
SGH.US SMART Global Holdings Inc 20230825 0 24.05 24.205 23.62 23.92 417100 23.92 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20230825 0 6.34 6.655 6.26 6.38 151300 6.38 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230825 0 10.7 10.7 10.7 10.7 0 10.7
SGMA.US SigmaTron International Inc 20230825 0 6.19 6.5 6.01 6.38 55400 6.38 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20230825 0 32.39 32.42 31.13 32.02 857400 32.02 down down correct
SGMO.US Sangamo Therapeutics Inc 20230825 0 0.88 0.89 0.77 0.77 2398200 0.77 down down correct
SGRP.US SPAR Group Inc 20230825 0 1.05 1.18 1.05 1.15 17800 1.15 up up correct
SGRY.US Surgery Partners Inc 20230825 0 33.72 34.26 33.29 34 404800 34 up up correct
SHBI.US Shore Bancshares Inc 20230825 0 10.89 10.95 10.77 10.84 41600 10.84 down down correct
SHC.US Sotera Health Company 20230825 0 16.24 16.405 15.98 16.07 783500 16.07 down down correct
SHCR.US Sharecare Inc 20230825 0 0.866 0.87 0.792 0.795 6930000 0.795 down down correct
SHCRW.US Sharecare Inc 20230825 0 0.025 0.029 0.02 0.025 106200 0.025
SHEN.US Shenandoah Telecommunications Company 20230825 0 22.47 22.54 21.99 22.01 129800 22.01 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230825 0 5.19 5.28 5.14 5.15 54300 5.15 down down correct
SHLS.US Shoals Technologies Group Inc 20230825 0 19.76 19.76 19.16 19.25 2518500 19.25 down down correct
SHO.US PI 20230825 0 18.8 18.8 18.8 18.8 3 18.8
SHOO.US Steven Madden Ltd 20230825 0 33.59 34.05 33.16 33.61 665700 33.61 up up correct
SHYF.US The Shyft Group Inc 20230825 0 15.33 15.53 15.04 15.32 293300 15.32 down up incorrect
SIBN.US SI 20230825 0 21.4 21.85 21.13 21.83 222800 21.83 up down incorrect
SIEB.US Siebert Financial Corp 20230825 0 2.18 2.19 2.08 2.17 3500 2.17 down down correct
SIEN.US Sientra Inc 20230825 0 2.62 2.69 2.534 2.58 55800 2.58 down down correct
SIFY.US Sify Technologies Limited 20230825 0 2.17 2.26 2.15 2.23 168500 2.23 up down incorrect
SIGA.US SIGA Technologies Inc 20230825 0 4.62 4.67 4.58 4.63 285300 4.63 up up correct
SIGI.US Selective Insurance Group Inc 20230825 0 99.55 100.23 99.04 99.59 90600 99.59 up up correct
SIGIP.US Selective Insurance Group Inc 20230825 0 16.45 16.45 16.08 16.196 5100 15.9111 down down correct
SILC.US Silicom Ltd 20230825 0 25.92 26.35 25.84 26.35 16100 26.35 up up correct
SILK.US Silk Road Medical Inc 20230825 0 20.77 20.822 19.7 20.18 778300 20.18 down down correct
SIMO.US Silicon Motion Technology Corporation 20230825 0 53.91 54.41 53.45 54.19 315800 54.19 up up correct
SINT.US Sintx Technologies Inc 20230825 0 0.9 0.92 0.891 0.892 23100 0.892 down down correct
SIOX.US Sio Gene Therapies Inc 20230825 0 0.371 0.39 0.371 0.39 35894 0.39 up down incorrect
SIRI.US Sirius XM Holdings Inc 20230825 0 4.01 4.13 4.01 4.04 8886655 4.04 up up correct
SISI.US Shineco Inc 20230825 0 0.153 0.163 0.14 0.149 1179800 0.149 down down correct
SITM.US SiTime Corporation 20230825 0 125.79 128.435 122.95 125.18 125500 125.18 down up incorrect
SJ.US Scienjoy Holding Corporation 20230825 0 3.0454 3.16 3.01 3.01 4756 3.01 down down correct
SKIN.US The Beauty Health Company 20230825 0 6.14 6.27 6.04 6.18 1491400 6.18 up up correct
SKYT.US SkyWater Technology Inc 20230825 0 6.32 6.39 6.09 6.37 320684 6.37 up up correct
SKYW.US SkyWest Inc 20230825 0 40.36 40.7 39.66 40.17 341400 40.17 down down correct
SLAB.US Silicon Laboratories Inc 20230825 0 130.83 131.82 126.96 130.88 479300 130.88 up up correct
SLAMU.US Slam Corp 20230825 0 10.78 10.78 10.78 10.78 0 10.78
SLAMW.US Slam Corp 20230825 0 0.19 0.19 0.19 0.19 1000 0.19
SLDB.US Solid Biosciences Inc 20230825 0 3.73 3.78 3.73 3.75 7600 3.75 up up correct
SLGC.US Somalogic Inc 20230825 0 2 2.04 1.97 2.01 664000 2.01 up up correct
SLGCW.US SomaLogic Inc 20230825 0 0.236 0.236 0.2199 0.2199 641 0.2199 down down correct
SLGG.US Super League Gaming Inc 20230825 0 0.12 0.128 0.118 0.12 1730100 0.12
SLGL.US Sol 20230825 0 2.801 2.801 2.6 2.6 4000 2.6 down down correct
SLGN.US Silgan Holdings Inc 20230825 0 44.91 45.18 44.71 44.96 555367 44.7823 up down incorrect
SLM.US SLM Corporation 20230825 0 14.37 14.45 14.18 14.29 892176 14.18 down down correct
SLMBP.US SLM Corporation 20230825 0 61.02 61.24 60.53 61.24 9239 59.4242 up down incorrect
SLN.US Silence Therapeutics plc 20230825 0 8.99 9.39 8.6 9.21 52100 9.21 up up correct
SLNG.US Stabilis Solutions Inc 20230825 0 5.2 5.24 4.88 5.08 20500 5.08 down down correct
SLNH.US Soluna Holdings Inc 20230825 0 0.26 0.28 0.26 0.28 273600 0.28 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230825 0 1.37 1.42 1.35 1.4 4300 1.4 up up correct
SLNO.US Soleno Therapeutics Inc 20230825 0 4.92 5.14 4.92 5.04 131700 5.04 up up correct
SLP.US Simulations Plus Inc 20230825 0 45.11 45.45 44.53 44.97 55700 44.97 down down correct
SLRC.US SLR Investment Corp 20230825 0 15.08 15.18 15.02 15.11 100200 15.11 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230825 0 0.885 0.919 0.83 0.9 5500 0.9 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20230825 0 1.54 1.54 1.46 1.49 59400 1.49 down down correct
SLVRU.US SilverSPAC Inc Unit 20230825 0 10.44 10.44 10.44 10.44 0 10.44
SLVRW.US SilverSPAC Inc. Warrant 20230825 0 0.0231 0.0233 0.023 0.0232 600 0.0232 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230825 0 10.7 10.7 10.7 10.7 0 10.7
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230825 0 10.9 10.9 10.9 10.9 0 10.9
SMBC.US Southern Missouri Bancorp Inc 20230825 0 44.4 44.6 42.87 42.98 13600 42.98 down down correct
SMBK.US SmartFinancial Inc 20230825 0 23.2 23.2 22.93 23 20800 23 down down correct
SMCI.US Super Micro Computer Inc 20230825 0 261 263.94 243.01 253.96 4100700 253.96 down down correct
SMID.US Smith 20230825 0 19 19 17.56 17.56 4200 17.56 down down correct
SMIT.US Schmitt Industries Inc 20230825 0 0.0208 0.0208 0.0207 0.0207 11700 0.0207 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20230825 0 26.67 27.58 26.67 27.09 25500 27.09 up up correct
SMMF.US Summit Financial Group Inc 20230825 0 23.94 24.8 23.9 24.74 149600 24.74 up up correct
SMMT.US Summit Therapeutics Inc 20230825 0 1.8 1.815 1.73 1.78 586200 1.78 down down correct
SMPL.US The Simply Good Foods Company 20230825 0 33.87 34.55 33.6 34.46 631300 34.46 up up correct
SMSI.US Smith Micro Software Inc 20230825 0 1.38 1.39 1.32 1.34 435100 1.34 down down correct
SMTC.US Semtech Corporation 20230825 0 25.05 25.49 24.81 25.31 599800 25.31 up up correct
SMTI.US Sanara MedTech Inc 20230825 0 37.43 38.29 36.44 36.61 10100 36.61 down down correct
SNAX.US Stryve Foods Inc 20230825 0 3.75 3.9 3.75 3.84 8800 3.84 up up correct
SNAXW.US Stryve Foods Inc 20230825 0 0.0121 0.0121 0.0121 0.0121 1088 0.0121
SNBR.US Sleep Number Corporation 20230825 0 21.61 23.13 21.46 22.24 820600 22.24 up up correct
SNCE.US Science 37 Holdings Inc 20230825 0 0.284 0.284 0.25 0.274 325900 0.274 down up incorrect
SNCR.US Synchronoss Technologies Inc 20230825 0 1 1.03 1 1.01 36900 1.01 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230825 0 18.3 18.44 18.3 18.44 500 18.44 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20230825 0 14.51 14.87 14.475 14.69 681700 14.69 up down incorrect
SND.US Smart Sand Inc 20230825 0 1.91 1.91 1.85 1.86 66200 1.86 down down correct
SNDL.US Sundial Growers Inc 20230825 0 1.55 1.61 1.55 1.58 1672000 1.58 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20230825 0 17.94 18.73 17.77 18.7 574500 18.7 up up correct
SNES.US SenesTech Inc 20230825 0 0.66 0.734 0.605 0.642 28600 0.642 down down correct
SNEX.US StoneX Group Inc 20230825 0 96.7 96.9 94.85 95.88 40600 95.88 down down correct
SNFCA.US Security National Financial Corporation 20230825 0 7.84 7.9 7.55 7.69 77500 7.69 down down correct
SNGX.US Soligenix Inc 20230825 0 0.47 0.48 0.45 0.47 22300 0.47
SNOA.US Sonoma Pharmaceuticals Inc 20230825 0 0.89 0.89 0.85 0.85 5000 0.85 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20230825 0 9.59 10 9.48 9.76 32800 9.76 up up correct
SNPS.US Synopsys Inc 20230825 0 436.23 443.04 434.14 442.24 703100 442.24 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20230825 0 0.51 0.528 0.485 0.525 319700 0.525 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20230825 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20230825 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20230825 0 1.01 1.02 0.95 0.985 20500 0.985 down down correct
SNT.US Senstar Technologies Ltd. 20230825 0 1.21 1.23 1.2 1.22 3900 1.22 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230825 0 1.732 1.855 1.732 1.793 1800 1.793 up down incorrect
SNY.US Sanofi 20230825 0 53.3 53.51 53.03 53.42 493800 53.42 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20230825 0 8.12 8.43 8.06 8.29 24084600 8.29 up up correct
SOHO.US Sotherly Hotels Inc 20230825 0 1.87 1.87 1.82 1.84 37200 1.84 down down correct
SOHOB.US Sotherly Hotels Inc 20230825 0 24.43 24.43 24.43 24.43 60 23.9314
SOHON.US Sotherly Hotels Inc 20230825 0 24.12 24.74 24.01 24.63 2900 24.1052 up down incorrect
SOHU.US Sohu.com Limited 20230825 0 10.94 11.01 10.59 10.59 36300 10.59 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230825 0 0.7 0.75 0.69 0.74 366600 0.74 up up correct
SONM.US Sonim Technologies Inc 20230825 0 0.581 0.637 0.581 0.631 405300 0.631 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230825 0 0.28 0.29 0.28 0.29 27345 6.38 up up correct
SONO.US Sonos Inc 20230825 0 13.6 13.78 13.45 13.68 1563100 13.68 up up correct
SOPA.US Society Pass Incorporated Common Stock 20230825 0 0.44 0.47 0.421 0.465 73000 0.465 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230825 0 2.4 2.48 2.31 2.4 22800 2.4
SOTK.US Sono 20230825 0 4.75 4.75 4.49 4.73 10900 4.73 down up incorrect
SOVO.US Sovos Brands Inc. Common Stock 20230825 0 22.55 22.55 22.53 22.54 595000 22.54 down up incorrect
SP.US SP Plus Corporation 20230825 0 39.27 39.32 38.83 38.9 59100 38.9 down down correct
SPCB.US SuperCom Ltd 20230825 0 0.52 0.53 0.49 0.51 94200 0.51 down up incorrect
SPFI.US South Plains Financial Inc 20230825 0 23.75 26.52 23.75 26.28 41500 26.28 up up correct
SPI.US SPI Energy Co. Ltd 20230825 0 1.039 1.04 1.01 1.02 51400 1.02 down up incorrect
SPLK.US Splunk Inc 20230825 0 112.89 116.18 110.74 115.94 4065400 115.94 up up correct
SPNS.US Sapiens International Corporation N.V 20230825 0 29.56 29.86 29.37 29.48 101000 29.48 down down correct
SPOK.US Spok Holdings Inc 20230825 0 13.61 13.97 13.53 13.79 142500 13.79 up up correct
SPRB.US Spruce Biosciences Inc 20230825 0 2.23 2.24 2.17 2.18 41200 2.18 down down correct
SPRO.US Spero Therapeutics Inc 20230825 0 1.32 1.32 1.28 1.28 134600 1.28 down down correct
SPSC.US SPS Commerce Inc 20230825 0 178.99 180.67 176.03 179.48 153800 179.48 up up correct
SPT.US Sprout Social Inc 20230825 0 46.56 48.25 46.39 47.42 426100 47.42 up up correct
SPTN.US SpartanNash Company 20230825 0 22.19 22.36 22.06 22.25 130700 22.25 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20230825 0 5.14 5.17 4.885 4.93 1257000 4.93 down down correct
SPWR.US SunPower Corporation 20230825 0 6.94 7.05 6.88 6.95 3376100 6.95 up down incorrect
SQFT.US Presidio Property Trust Inc 20230825 0 0.829 0.83 0.8 0.805 40300 0.805 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230825 0 17.02 17.02 17.02 17.02 200 16.8277
SQL.US SeqLL Inc. Common stock 20230825 0 0.32 0.325 0.306 0.324 400 12.96 up up correct
SQLLW.US SeqLL Inc. Warrant 20230825 0 0.022 0.05 0.022 0.0294 1037 0.0294 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230825 0 11.29 11.53 11.28 11.45 187800 11.45 up up correct
SRAX.US SRAX Inc 20230825 0 0.25 0.3 0.25 0.25 4927 0.25
SRCE.US 1st Source Corporation 20230825 0 44.57 45.23 43.87 44.17 31400 44.17 down down correct
SRCL.US Stericycle Inc 20230825 0 43.29 43.52 42.76 43.1 215600 43.1 down up incorrect
SRDX.US Surmodics Inc 20230825 0 37.21 37.62 36.75 37.46 61400 37.46 up up correct
SRGA.US Surgalign Holdings Inc 20230825 0 0.0148 0.0199 0.0101 0.013 126206 0.013 down down correct
SRPT.US Sarepta Therapeutics Inc 20230825 0 116.66 119.75 115.62 119 1289400 119 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230825 0 50.71 50.71 50.71 50.71 0 50.71
SRRK.US Scholar Rock Holding Corporation 20230825 0 6.22 6.27 6.04 6.08 238300 6.08 down down correct
SRTS.US Sensus Healthcare Inc 20230825 0 3.09 3.114 2.94 3.03 58300 3.03 down down correct
SRZN.US Surrozen Inc. Common Stock 20230825 0 0.59 0.606 0.569 0.591 12800 0.591 up up correct
SSB.US South State Corporation 20230825 0 70.49 70.94 68.54 69.87 344000 69.87 down down correct
SSBI.US Summit State Bank 20230825 0 15.99 15.99 15.6 15.65 5500 15.65 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230825 0 22.53 22.7 22.25 22.37 5900 22.37 down down correct
SSKN.US STRATA Skin Sciences Inc 20230825 0 0.65 0.77 0.61 0.65 58400 0.65
SSNC.US SS&C Technologies Holdings Inc 20230825 0 55.51 56.12 55.46 55.89 563202 55.6577 up up correct
SSNT.US SilverSun Technologies Inc 20230825 0 3.99 3.99 3.58 3.66 16400 3.66 down down correct
SSP.US The E.W. Scripps Company 20230825 0 7.71 7.76 7.58 7.62 190600 7.62 down down correct
SSRM.US SSR Mining Inc 20230825 0 14.64 14.74 14.25 14.5 727600 14.5 down down correct
SSSS.US SuRo Capital Corp 20230825 0 3.55 3.66 3.54 3.6 151700 3.6 up up correct
SSTI.US ShotSpotter Inc 20230825 0 19.99 20.96 19.86 20.21 49100 20.21 up up correct
SSYS.US Stratasys Ltd 20230825 0 14.18 14.22 13.86 14.06 491800 14.06 down up incorrect
STAA.US STAAR Surgical Company 20230825 0 42.75 43.37 41.54 41.73 569500 41.73 down down correct
STAB.US Statera Biopharma Inc 20230825 0 0.0003 0.0003 0.0003 0.0003 29675 0.0003
STAF.US Staffing 360 Solutions Inc 20230825 0 0.9 0.91 0.85 0.88 148000 0.88 down up incorrect
STBA.US S&T Bancorp Inc 20230825 0 28.6 28.79 28.01 28.36 58200 28.36 down down correct
STCN.US Steel Connect Inc 20230825 0 9.88 10.76 9.88 10.3 4600 10.3 up up correct
STEP.US StepStone Group Inc 20230825 0 29.36 29.61 29.18 29.27 337500 29.0687 down down correct
STER.US Sterling Check Corp. Common Stock 20230825 0 13.82 14.17 13.8 14 218200 14 up up correct
STGW.US MDC Partners Inc 20230825 0 4.97 5.09 4.93 4.98 486100 4.98 up up correct
STIM.US Neuronetics Inc 20230825 0 1.658 1.67 1.595 1.61 52400 1.61 down down correct
STKL.US SunOpta Inc 20230825 0 4.33 4.37 4.13 4.2 1151600 4.2 down down correct
STKS.US The ONE Group Hospitality Inc 20230825 0 6.79 6.79 6.53 6.71 43400 6.71 down down correct
STLD.US Steel Dynamics Inc 20230825 0 102.01 102.53 100.13 101.76 998400 101.76 down up incorrect
STNE.US StoneCo Ltd 20230825 0 11.81 12.39 11.59 12.19 4919200 12.19 up down incorrect
STOK.US Stoke Therapeutics Inc 20230825 0 5.67 5.8 5.51 5.72 231200 5.72 up up correct
STRA.US Strategic Education Inc 20230825 0 77.73 79.1515 77.65 78.24 152711 77.6406 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230825 0 1.03 1.065 1.01 1.035 12200 1.035 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230825 0 0.0303 0.0303 0.0303 0.0303 82 0.0303
STRL.US Sterling Construction Company Inc 20230825 0 77.99 78.75 76.09 78.56 211000 78.56 up up correct
STRM.US Streamline Health Solutions Inc 20230825 0 1.17 1.21 1.17 1.2 35100 1.2 up up correct
STRO.US Sutro Biopharma Inc 20230825 0 4.59 4.72 4.48 4.6 242000 4.6 up up correct
STRR.US Star Equity Holdings Inc 20230825 0 1.01 1.01 0.95 1.01 96600 1.01
STRRP.US Star Equity Holdings Inc 20230825 0 9.48 9.49 9.48 9.49 11700 9.2416 up up correct
STRS.US Stratus Properties Inc 20230825 0 27.63 27.65 27.63 27.65 3100 27.65 up up correct
STRT.US Strattec Security Corporation 20230825 0 22.5 22.5 21.53 22.25 8100 22.25 down down correct
STTK.US Shattuck Labs Inc 20230825 0 2.05 2.145 2.05 2.14 2100 2.14 up up correct
STX.US Seagate Technology Holdings plc 20230825 0 65.27 65.41 63.51 64.42 1507300 64.42 down down correct
SUNW.US Sunworks Inc 20230825 0 0.881 0.92 0.85 0.889 672400 0.889 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20230825 0 31.69 31.95 31.37 31.39 202900 31.39 down down correct
SURF.US Surface Oncology Inc 20230825 0 0.965 0.965 0.93 0.96 90300 0.96 down up incorrect
SURG.US SurgePays Inc. Common Stock 20230825 0 4.72 4.83 4.69 4.75 109500 4.75 up up correct
SURGW.US SurgePays Inc. Warrant 20230825 0 1.15 1.15 1.035 1.1 16910 1.1 down down correct
SVC.US Service Properties Trust 20230825 0 8.25 8.3 8.12 8.22 579900 8.22 down down correct
SVFD.US Save Foods Inc 20230825 0 0.67 0.695 0.62 0.645 54800 0.645 down down correct
SVRA.US Savara Inc 20230825 0 3.68 3.72 3.62 3.67 185700 3.67 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20230825 0 0.51 0.54 0.51 0.54 600 0.54 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230825 0 1.27 1.32 1.25 1.31 2600 1.31 up down incorrect
SWAV.US ShockWave Medical Inc 20230825 0 204.98 214.78 203.76 214.47 787300 214.47 up up correct
SWBI.US Smith & Wesson Brands Inc 20230825 0 12.38 12.5 12.17 12.21 301000 12.21 down down correct
SWIM.US Latham Group Inc 20230825 0 3.95 3.95 3.595 3.61 201900 3.61 down down correct
SWKH.US SWK Holdings Corporation 20230825 0 15.82 16.02 15.82 16.02 5500 16.02 up up correct
SWKS.US Skyworks Solutions Inc 20230825 0 104.75 105.96 103.48 105.39 1267400 104.71 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20230825 0 10.49 10.49 10.49 10.49 169 10.49
SWSSU.US Springwater Special Situations Corp Unit 20230825 0 10.61 10.61 10.61 10.61 0 10.61
SWSSW.US Springwater Special Situations Corp. Warrant 20230825 0 0.0438 0.06 0.0438 0.0494 25505 0.0494 up up correct
SWTX.US SpringWorks Therapeutics Inc 20230825 0 27.98 28.27 27.185 27.84 293400 27.84 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20230825 0 0.14 0.146 0.12 0.125 4383300 0.125 down down correct
SY.US So 20230825 0 1.34 1.34 1.27 1.33 54700 1.33 down down correct
SYBT.US Stock Yards Bancorp Inc 20230825 0 45.35 45.92 44.69 44.85 49800 44.85 down down correct
SYBX.US Synlogic Inc 20230825 0 0.485 0.505 0.46 0.495 82900 0.495 up up correct
SYNA.US Synaptics Incorporated 20230825 0 85.17 87.07 84.76 86.49 399300 86.49 up up correct
SYNH.US Syneos Health Inc 20230825 0 42.5 42.54 42.45 42.49 1655400 42.49 down down correct
SYPR.US Sypris Solutions Inc 20230825 0 2.01 2.07 1.95 2.07 41800 2.07 up up correct
SYRS.US Syros Pharmaceuticals Inc 20230825 0 4.03 4.095 4 4 38800 4 down down correct
SYTA.US Siyata Mobile Inc 20230825 0 2.61 2.71 2.53 2.59 73144 2.59 down down correct
SYTAW.US Siyata Mobile Inc 20230825 0 0.0552 0.0598 0.0552 0.0598 2569 0.0598 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230825 0 10.85 10.85 10.85 10.85 0 10.85
TACT.US TransAct Technologies Incorporated 20230825 0 6.9 6.9 6.69 6.8 28400 6.8 down down correct
TAIT.US Taitron Components Incorporated 20230825 0 3.56 3.67 3.5 3.51 32000 3.51 down down correct
TAKMX.US TAKMX 20230825 0 8.48 8.48 8.48 8.48 0 8.48
TALK.US Talkspace Inc 20230825 0 1.581 1.595 1.511 1.59 364800 1.59 up up correct
TALKW.US Talkspace Inc 20230825 0 0.0887 0.0982 0.07 0.0982 23267 0.0982 up up correct
TALS.US Talaris Therapeutics Inc 20230825 0 2.9 2.9 2.86 2.87 54300 2.87 down down correct
TANH.US Tantech Holdings Ltd 20230825 0 2.05 2.123 1.99 2.01 5500 2.01 down down correct
TAOP.US Taoping Inc 20230825 0 2.5 2.51 2.3 2.34 20000 2.34 down down correct
TARA.US Protara Therapeutics Inc 20230825 0 2.16 2.24 2.16 2.22 4800 2.22 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20230825 0 17.44 17.57 17.09 17.38 140800 17.38 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20230825 0 9.73 10.16 9.67 9.93 474600 9.93 up up correct
TAST.US Carrols Restaurant Group Inc 20230825 0 6.73 6.95 6.58 6.6 537800 6.6 down up incorrect
TATT.US TAT Technologies Ltd 20230825 0 7.53 7.7 7.49 7.62 1700 7.62 up up correct
TAYD.US Taylor Devices Inc 20230825 0 22.64 22.72 21.18 22.72 12000 22.72 up up correct
TBBK.US The Bancorp Inc 20230825 0 35.72 36.12 34.78 35.59 153900 35.59 down up incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20230825 0 10.225 10.225 10.22 10.22 4400 10.22 down up incorrect
TBCPU.US Thunder Bridge Capital Partners III Inc 20230825 0 10.25 10.25 10.25 10.25 0 10.25
TBLA.US Taboola.com Ltd. Ordinary Shares 20230825 0 3.56 3.66 3.46 3.54 744600 3.54 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20230825 0 0.455 0.455 0.4 0.4025 6427 0.4025 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230825 0 15.03 15.24 15 15.17 49300 15.17 up up correct
TBLT.US ToughBuilt Industries Inc 20230825 0 0.25 0.257 0.245 0.256 425500 0.256 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230825 0 0.026 0.03 0.024 0.024 82400 0.024 down down correct
TBNK.US Territorial Bancorp Inc 20230825 0 10.71 10.93 10.52 10.73 19100 10.73 up up correct
TBPH.US Theravance Biopharma Inc 20230825 0 9.48 9.54 9.39 9.45 267700 9.45 down down correct
TC.US TuanChe ADR 20230825 0 0.52 0.54 0.52 0.52 12524 0.52
TCBC.US TC Bancshares Inc. Common Stock 20230825 0 14.25 14.25 14.25 14.25 100 14.25
TCBI.US Texas Capital Bancshares Inc 20230825 0 60.56 61.37 59.48 60.63 312100 60.63 up up correct
TCBIO.US Texas Capital Bancshares Inc 20230825 0 18.24 18.3 17.86 17.9 12928 17.5426 down down correct
TCBK.US TriCo Bancshares 20230825 0 35.17 35.17 34.5 34.65 54500 34.65 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230825 0 12.454 12.454 12.45 12.45 7800 12.45 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230825 0 19.23 19.319 19.06 19.13 8400 19.13 down down correct
TCCO.US Technical Communications Corporation 20230825 0 0.8 0.8 0.75 0.8 3200 0.8
TCMD.US Tactile Systems Technology Inc 20230825 0 18.25 18.54 18 18.35 151400 18.35 up up correct
TCOM.US Trip.com Group Limited 20230825 0 39.28 39.46 38.27 39.15 3452641 39.15 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230825 0 0.233 0.29 0.218 0.25 627300 0.25 up up correct
TCPC.US BlackRock TCP Capital Corp 20230825 0 12.2 12.25 12.08 12.15 126800 12.15 down down correct
TCRX.US Tscan Therapeutics Inc 20230825 0 2.07 2.22 2.066 2.22 136100 2.22 up up correct
TCX.US Tucows Inc 20230825 0 24.6 24.6 22.59 22.74 76594 22.74 down down correct
TDS.US PV 20230825 0 13.67 13.785 13.52 13.6 80808 13.6 down up incorrect
TDUP.US ThredUp Inc 20230825 0 3.67 3.75 3.52 3.62 607400 3.62 down down correct
TDW.US WT 20230825 0 4.4 4.4 4.29 4.29 1520 4.29 down down correct
TEAM.US Atlassian Corporation Plc 20230825 0 184.11 191.6 183.78 191.02 1019959 191.02 up down incorrect
TECH.US Bio 20230825 0 78.79 80.8 78.79 80.16 1020300 80.16 up up correct
TECTP.US Tectonic Financial Inc 20230825 0 10.01 10.03 10.01 10.03 1100 10.03 up up correct
TEDU.US Tarena International Inc 20230825 0 2.3 2.3 2.28 2.28 400 2.28 down down correct
TELA.US TELA Bio Inc 20230825 0 8.93 9.005 8.915 9 30600 9 up up correct
TELL.US Tellurian Inc 20230825 0 1.1 1.19 1.08 1.17 8967500 1.17 up up correct
TENB.US Tenable Holdings Inc 20230825 0 42.73 44.37 42.62 44.13 702200 44.13 up down incorrect
TENX.US Tenax Therapeutics Inc 20230825 0 0.361 0.366 0.345 0.356 281100 0.356 down down correct
TER.US Teradyne Inc 20230825 0 102.66 104.35 101.61 103.78 1285540 103.6737 up up correct
TERN.US Terns Pharmaceuticals Inc 20230825 0 5.56 5.68 5.405 5.63 376554 5.63 up up correct
TFC.US PR 20230825 0 18.12 18.39 17.915 17.95 51947 17.95 down down correct
TFFP.US TFF Pharmaceuticals Inc 20230825 0 0.38 0.409 0.375 0.384 36500 0.384 up up correct
TFSL.US TFS Financial Corporation 20230825 0 13.74 13.81 13.43 13.44 254380 13.44 down down correct
TGH.US PB 20230825 0 19.68 20.01 19.655 19.85 6020 19.4603 up up correct
TGLS.US Tecnoglass Inc 20230825 0 34.2 34.51 33.13 33.86 372600 33.86 down down correct
TGTX.US TG Therapeutics Inc 20230825 0 10.33 10.7 10.265 10.48 2810100 10.48 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230825 0 10.59 10.59 10.59 10.59 0 10.59
TGVCU.US TG Venture Acquisition Corp. Units 20230825 0 10.54 10.54 10.54 10.54 0 10.54
TGVCW.US TG Venture Acquisition Corp. Warrants 20230825 0 0.018 0.02 0.018 0.02 56700 0.02 up up correct
TH.US Target Hospitality Corp 20230825 0 15.43 15.57 15.2 15.46 256200 15.46 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230825 0 10.15 10.15 10.15 10.15 0 10.15
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230825 0 10.14 10.14 10.14 10.14 0 10.14
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230825 0 0.13 0.13 0.11 0.1149 4122 0.1149 down down correct
THFF.US First Financial Corporation 20230825 0 36.52 36.61 35.96 36.04 32700 36.04 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20230825 0 1.29 1.3 1.19 1.22 32400 1.22 down down correct
THRM.US Gentherm Incorporated 20230825 0 60.44 61.26 59.28 59.79 85700 59.79 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230825 0 7.37 8.03 7.23 7.81 61100 7.81 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230825 0 3.13 3.21 3.04 3.12 115300 3.12 down down correct
THRY.US Thryv Holdings Inc 20230825 0 21.87 22 21.04 21.11 213200 21.11 down down correct
THTX.US Theratechnologies Inc 20230825 0 0.99 1.04 0.99 1.03 8000 1.03 up up correct
THWWW.US Target Hospitality Corp 20230825 0 4.68 4.79 4.6044 4.77 14734 4.77 up up correct
TIGO.US Millicom International Cellular S.A 20230825 0 15.34 15.34 15.09 15.27 66000 15.27 down down correct
TIGR.US UP Fintech Holding Limited 20230825 0 3.39 3.505 3.35 3.48 526400 3.48 up up correct
TIL.US Instil Bio Inc 20230825 0 0.4797 0.4797 0.4532 0.4532 103894 0.4532 down down correct
TILE.US Interface Inc 20230825 0 9.92 9.965 9.76 9.87 144105 9.8604 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20230825 0 31.75 31.75 31.75 31.75 0 31.75
TIPPX.US Total Income + Real Estate Fund CL C 20230825 0 30.1 30.1 30.1 30.1 0 30.1
TIPRX.US Totl In Rl Est A 20230825 0 32.25 32.25 32.25 32.25 0 32.25
TIPT.US Tiptree Inc 20230825 0 16.21 16.36 16.12 16.25 25400 16.25 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20230825 0 33.1 33.1 33.1 33.1 0 33.1
TIRX.US Tian Ruixiang Holdings Ltd 20230825 0 1.41 1.499 1.32 1.45 172000 1.45 up up correct
TITN.US Titan Machinery Inc 20230825 0 28.74 28.99 28.09 28.29 87100 28.29 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230825 0 2.49 2.54 2 2.18 563100 2.18 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230825 0 2.28 2.28 2.1 2.21 4300 2.21 down down correct
TLF.US Tandy Leather Factory Inc 20230825 0 4.31 4.31 4.31 4.31 2000 4.31
TLIS.US Talis Biomedical Corporation 20230825 0 6.5987 6.87 6.3175 6.39 5737 6.39 down down correct
TLRY.US Tilray Inc 20230825 0 2.26 2.37 2.22 2.34 11852500 2.34 up up correct
TLS.US Telos Corporation 20230825 0 2.12 2.12 2.01 2.04 304800 2.04 down down correct
TLSA.US Tiziana Life Sciences PLC 20230825 0 0.67 0.69 0.65 0.69 62800 0.69 up up correct
TMC.US TMC the metals company Inc 20230825 0 1.2 1.29 1.18 1.27 1406100 1.27 up up correct
TMCI.US Treace Medical Concepts Inc 20230825 0 15.4 15.72 15.28 15.39 548800 15.39 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20230825 0 0.163 0.175 0.15 0.171 46300 0.171 up up correct
TMDX.US TransMedics Group Inc 20230825 0 62.23 62.9 60.7 62.51 673400 62.51 up up correct
TMKR.US Tastemaker Acquisition Corp 20230825 0 10.75 10.75 10.75 10.75 0 10.75
TMKRU.US Tastemaker Acquisition Corp 20230825 0 10.77 10.77 10.77 10.77 206 10.77
TMUS.US T 20230825 0 132.84 133.96 131.47 133.35 5731300 133.35 up up correct
TNDM.US Tandem Diabetes Care Inc 20230825 0 27.23 27.66 26.01 27.06 945200 27.06 down down correct
TNGX.US Bctg Acquisition Corp 20230825 0 7.06 7.28 6.835 7.09 381800 7.09 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230825 0 0.92 0.94 0.91 0.92 71000 0.92
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230825 0 4.25 4.33 4.11 4.26 155400 4.26 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20230825 0 0.795 0.8 0.72 0.786 130100 0.786 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20230825 0 1.15 1.22 1.09 1.22 123000 1.22 up up correct
TOPS.US Top Ships Inc 20230825 0 0.7 0.71 0.69 0.7 94600 0.7
TOUR.US Tuniu Corporation 20230825 0 1.36 1.4 1.36 1.37 21300 1.37 up up correct
TOWN.US TowneBank 20230825 0 23.5 23.68 23.14 23.44 104300 23.44 down down correct
TPIC.US TPI Composites Inc 20230825 0 4.42 4.72 4.35 4.67 1252500 4.67 up down incorrect
TPST.US Tempest Therapeutics Inc 20230825 0 0.62 0.63 0.55 0.589 172700 0.589 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230825 0 16.3 16.59 15.77 15.93 26900 15.93 down down correct
TREE.US LendingTree Inc 20230825 0 18.91 19.28 18.52 18.62 79500 18.62 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230825 0 10.28 10.29 10.26 10.27 298200 10.27 down down correct
TRIB.US Trinity Biotech plc 20230825 0 0.72 0.77 0.72 0.72 4600 0.72
TRIN.US Trinity Capital Inc 20230825 0 14.35 14.46 14.26 14.37 116784 14.37 up up correct
TRIP.US TripAdvisor Inc 20230825 0 15.01 15.12 14.86 15 1633700 15 down down correct
TRIS.US UN 20230825 0 10.68 10.68 10.68 10.68 0 10.68
TRKAW.US Troika Media Group Inc 20230825 0 0.025 0.036 0.021 0.0355 10230 0.0355 up up correct
TRMB.US Trimble Inc 20230825 0 52.36 52.56 51.55 52.15 1382200 52.15 down down correct
TRMD.US TORM plc 20230825 0 26.65 26.82 26.1 26.56 551500 25.06 down down correct
TRMK.US Trustmark Corporation 20230825 0 23.6 24.025 22.99 23.25 117784 23.021 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230825 0 3.94 4 3.85 3.98 137900 3.98 up up correct
TRNS.US Transcat Inc 20230825 0 101.43 101.71 101 101.63 19200 101.63 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230825 0 11.23 11.23 11.23 11.23 0 11.23
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230825 0 11 11 11 11 0 11
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230825 0 0.0833 0.0835 0.083 0.0833 6206 0.0833
TROO.US TROOPS Inc 20230825 0 3.85 4.2 3.8 3.92 4100 3.92 up up correct
TROW.US T. Rowe Price Group Inc 20230825 0 109.79 111.13 108.78 109.7 989400 109.7 down up incorrect
TRS.US TriMas Corporation 20230825 0 25.75 25.76 25.45 25.68 45000 25.68 down down correct
TRST.US TrustCo Bank Corp NY 20230825 0 28.1664 28.4032 27.88 28.24 90414 27.8838 up up correct
TRTN.US PE 20230825 0 18.66 19.23 18.3901 18.6245 10090 18.2639 down down correct
TRUE.US TrueCar Inc 20230825 0 2.24 2.25 2.07 2.13 98200 2.13 down down correct
TRUP.US Trupanion Inc 20230825 0 29.87 30.48 29.19 29.88 443900 29.88 up up correct
TRVG.US trivago N.V 20230825 0 1.12 1.13 1.08 1.1 503200 1.1 down down correct
TRVI.US Trevi Therapeutics Inc 20230825 0 2.27 2.28 2.15 2.23 36700 2.23 down up incorrect
TRVN.US Trevena Inc 20230825 0 0.9 0.905 0.86 0.9 38400 0.9
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230825 0 20.35 21.67 18.42 18.67 538200 18.67 down down correct
TSBK.US Timberland Bancorp Inc 20230825 0 28.81 29.99 28.3 28.5 8400 28.5 down down correct
TSCO.US Tractor Supply Company 20230825 0 212.51 214.82 210.94 213.54 1188800 213.54 up up correct
TSEM.US Tower Semiconductor Ltd 20230825 0 28.34 28.69 28.11 28.66 1813700 28.66 up up correct
TSHA.US Taysha Gene Therapies Inc 20230825 0 2.35 2.36 2.15 2.22 2036900 2.22 down down correct
TSIFX.US TSIFX 20230825 0 8.34 8.34 8.34 8.34 0 8.34
TSLA.US Tesla Inc 20230825 0 231.31 239 230.35 238.59 106612203 238.59 up down incorrect
TSP.US TuSimple Holdings Inc 20230825 0 1.35 1.45 1.35 1.405 527700 1.405 up up correct
TSRI.US TSR Inc 20230825 0 7.4 7.4 7.4 7.4 74 7.4
TSVT.US 2seventy bio Inc 20230825 0 5.47 5.54 5.26 5.5 829800 5.5 up up correct
TTCF.US Tattooed Chef Inc 20230825 0 0.041 0.05 0.041 0.0439 641458 0.0439 up up correct
TTD.US The Trade Desk Inc 20230825 0 74.51 76.24 73.55 75.91 2439200 75.91 up up correct
TTEC.US TTEC Holdings Inc 20230825 0 28.59 29.03 28.37 28.85 114000 28.85 up up correct
TTEK.US Tetra Tech Inc 20230825 0 157.39 158.12 155.94 157.24 332700 157.24 down up incorrect
TTGT.US TechTarget Inc 20230825 0 28.29 28.56 28.15 28.34 198900 28.34 up up correct
TTMI.US TTM Technologies Inc 20230825 0 14.74 14.86 14.58 14.77 482100 14.77 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230825 0 0.53 0.56 0.52 0.55 12900 0.55 up down incorrect
TTOO.US T2 Biosystems Inc 20230825 0 0.393 0.405 0.351 0.368 96579300 0.368 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230825 0 5.67 5.74 5.6 5.69 29200 5.69 up up correct
TTWO.US Take 20230825 0 139.66 142.38 139.06 141.42 1419200 141.42 up up correct
TUEM.US Tuesday Morning Corporation 20230825 0 0.0003 0.0003 0.0003 0.0003 889 0.0003
TURN.US 180 Degree Capital Corp 20230825 0 4.22 4.27 4.21 4.25 2000 4.25 up up correct
TUSK.US Mammoth Energy Services Inc 20230825 0 4.57 4.57 4.38 4.48 62500 4.48 down up incorrect
TVTX.US Travere Therapeutics Inc 20230825 0 13.27 13.385 12.91 12.96 690677 12.96 down down correct
TW.US Tradeweb Markets Inc 20230825 0 85.58 86.33 84.529 85.3 621700 85.2114 down up incorrect
TWIN.US Twin Disc Incorporated 20230825 0 14.23 14.42 13.9 14.19 17100 14.19 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230825 0 4.76 4.811 4.66 4.78 407100 4.78 up up correct
TWLVU.US Twelve Seas Investment Company II 20230825 0 10.45 10.45 10.45 10.45 0 10.45
TWLVW.US Twelve Seas Investment Company II 20230825 0 0.0445 0.0496 0.0445 0.0447 861 0.0447 up up correct
TWNK.US Hostess Brands Inc 20230825 0 22.23 28.84 22.045 27 17119300 27 up up correct
TWOU.US 2U Inc 20230825 0 3.11 3.175 3.01 3.07 900400 3.07 down down correct
TWST.US Twist Bioscience Corporation 20230825 0 19.23 19.92 19.04 19.78 660300 19.78 up up correct
TXG.US 10x Genomics Inc 20230825 0 47.6 48.25 47.07 47.89 915400 47.89 up up correct
TXMD.US TherapeuticsMD Inc 20230825 0 3.89 4.03 3.84 4.03 13500 4.03 up up correct
TXN.US Texas Instruments Incorporated 20230825 0 166.49 168.46 164.7 167.81 3946900 167.81 up up correct
TXRH.US Texas Roadhouse Inc 20230825 0 105.86 105.98 104.08 104.45 693100 104.45 down down correct
TYRA.US Tyra Biosciences Inc 20230825 0 15.055 15.33 13.69 14.14 124100 14.14 down down correct
TZOO.US Travelzoo 20230825 0 6.84 6.93 6.68 6.84 106300 6.84
UAL.US United Airlines Holdings Inc 20230825 0 49.47 49.54 48.52 48.94 4234200 48.94 down down correct
UBCP.US United Bancorp Inc 20230825 0 11.81 11.98 11.81 11.94 5300 11.94 up up correct
UBFO.US United Security Bancshares 20230825 0 7.1 7.1 7.05 7.09 6100 7.09 down up incorrect
UBOH.US United Bancshares Inc 20230825 0 19 19 18.8 18.8 3900 18.5801 down up incorrect
UBSI.US United Bankshares Inc 20230825 0 29.11 29.49 28.74 29.13 742300 29.13 up up correct
UBX.US Unity Biotechnology Inc 20230825 0 2.45 2.48 2.4 2.46 31400 2.46 up up correct
UCBI.US United Community Banks Inc 20230825 0 27.24 27.36 26.5 26.88 294500 26.88 down down correct
UCBIO.US United Community Banks Inc 20230825 0 21.32 21.79 21.32 21.38 6500 20.95 up up correct
UCL.US uCloudlink Group Inc 20230825 0 2.2779 2.28 2.25 2.25 5003 2.25 down down correct
UCTT.US Ultra Clean Holdings Inc 20230825 0 32.4 32.79 31.84 32.44 165700 32.44 up up correct
UDMY.US Udemy Inc. Common Stock 20230825 0 10.26 10.54 10.22 10.35 359000 10.35 up up correct
UEIC.US Universal Electronics Inc 20230825 0 9.08 9.17 8.88 8.89 37300 8.89 down down correct
UFCS.US United Fire Group Inc 20230825 0 20.46 20.6699 20.35 20.44 103022 20.2775 down up incorrect
UFPI.US UFP Industries Inc 20230825 0 101 101.9932 99.36 101.04 285161 100.7493 up up correct
UFPT.US UFP Technologies Inc 20230825 0 167.67 171.54 164.43 169.93 50300 169.93 up down incorrect
UG.US United 20230825 0 7.6 7.65 7.45 7.5 5600 7.5 down down correct
UGRO.US urban 20230825 0 1.07 1.13 1.04 1.11 25251 1.11 up up correct
UHAL.US AMERCO 20230825 0 56.48 56.6 55.75 55.94 76800 55.94 down down correct
UK.US Ucommune International Ltd 20230825 0 0.2996 0.301 0.285 0.3 28057 0.3 up down incorrect
ULBI.US Ultralife Corporation 20230825 0 8.82 9.5 8.8 9.24 121900 9.24 up up correct
ULCC.US Frontier Group Holdings Inc 20230825 0 6.67 6.69 6.5 6.57 1724200 6.57 down down correct
ULH.US Universal Logistics Holdings Inc 20230825 0 26.94 27.34 26.87 27.24 19352 27.1369 up up correct
ULTA.US Ulta Beauty Inc 20230825 0 425.09 425.51 406.02 407.15 2260700 407.15 down down correct
UMBF.US UMB Financial Corporation 20230825 0 64.66 65.28 62.95 63.13 251000 63.13 down up incorrect
UNAM.US Unico American Corporation 20230825 0 0.01 0.01 0.01 0.01 0 0.01
UNB.US Union Bankshares Inc 20230825 0 21.05 21.05 20.52 20.6 6000 20.6 down down correct
UNCY.US Unicycive Therapeutics Inc. 20230825 0 0.772 0.78 0.74 0.77 37200 0.77 down down correct
UNIT.US Uniti Group Inc 20230825 0 5.13 5.215 5.06 5.08 1220500 5.08 down up incorrect
UNTY.US Unity Bancorp Inc 20230825 0 24.5 24.52 24.3 24.39 4500 24.39 down down correct
UONE.US Urban One Inc 20230825 0 5.42 5.58 5.35 5.57 19700 5.57 up up correct
UONEK.US Urban One Inc 20230825 0 5.26 5.44 5.24 5.42 15100 5.42 up down incorrect
UPC.US Universe Pharmaceuticals INC 20230825 0 1.435 1.435 1.4 1.4 1100 1.4 down down correct
UPLD.US Upland Software Inc 20230825 0 2.59 2.6 2.504 2.53 131171 2.53 down down correct
UPST.US Upstart Holdings Inc 20230825 0 30.41 31.407 29.34 29.89 5818100 29.89 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230825 0 8.21 8.21 8.21 8.21 0 8.21
UPWK.US Upwork Inc 20230825 0 14.75 14.97 14.26 14.75 1920000 14.75
URBN.US Urban Outfitters Inc 20230825 0 33.57 33.7 32.96 33.32 2201300 33.32 down down correct
URGN.US UroGen Pharma Ltd 20230825 0 19.27 19.345 18.57 18.72 269100 18.72 down down correct
UROY.US Uranium Royalty Corp 20230825 0 2.33 2.39 2.275 2.39 623800 2.39 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20230825 0 12.72 12.99 12.52 12.99 58100 12.99 up up correct
USAU.US U.S. Gold Corp 20230825 0 3.81 3.83 3.73 3.83 18300 3.83 up down incorrect
USCB.US US Century Bank 20230825 0 10.96 11.12 10.96 11.06 6600 11.06 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20230825 0 10.69 10.69 10.69 10.69 0 10.69
USEG.US U.S. Energy Corp 20230825 0 1.36 1.36 1.34 1.35 14500 1.35 down down correct
USIO.US Usio Inc 20230825 0 1.56 1.63 1.55 1.61 9000 1.61 up up correct
USLM.US United States Lime & Minerals Inc 20230825 0 210.31 214.7 210.15 213.01 9500 213.01 up up correct
USQIX.US USQ Core Real Estate Fund 20230825 0 26.36 26.36 26.36 26.36 0 26.36
USQSX.US USQ Core Real Estate Fund 20230825 0 26.42 26.42 26.42 26.42 0 26.42
UTHR.US United Therapeutics Corporation 20230825 0 230.61 230.61 227.9 229.01 190900 229.01 down down correct
UTMD.US Utah Medical Products Inc 20230825 0 93 93 91.8 92.4 6200 92.4 down down correct
UTME.US United Time Technology Co. Ltd 20230825 0 0.446 0.466 0.44 0.455 101000 0.455 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20230825 0 0.21 0.215 0.2 0.208 616300 0.208 down down correct
UTSI.US UTStarcom Holdings Corp 20230825 0 3.4 3.76 3.1 3.59 10600 3.59 up down incorrect
UVSP.US Univest Financial Corporation 20230825 0 18.11 18.11 17.61 17.89 74400 17.89 down down correct
UXIN.US Uxin Limited 20230825 0 1.45 1.47 1.41 1.43 93600 1.43 down down correct
VABK.US Virginia National Bankshares Corporation 20230825 0 35.06 35.53 34.08 34.7 3700 34.7 down down correct
VACC.US Vaccitech plc 20230825 0 2.027 2.069 1.98 2.015 7200 2.015 down up incorrect
VALN.US Valneva SE 20230825 0 13.59 13.844 13.36 13.5 9600 13.5 down down correct
VALU.US Value Line Inc 20230825 0 54 54 52.8 52.8 2100 52.8 down up incorrect
VAQC.US Vector Acquisition Corporation II 20230825 0 10.55 10.65 10.49 10.55 4500 10.55
VAXX.US Vaxxinity Inc. Class A Common Stock 20230825 0 2.37 2.385 2.15 2.22 117100 2.22 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230825 0 41.97 45.7 41.97 45.7 400 45.7 up up correct
VBIV.US VBI Vaccines Inc 20230825 0 1.27 1.27 1.21 1.23 94700 1.23 down down correct
VBLT.US Vascular Biogenics Ltd 20230825 0 0.233 0.236 0.227 0.232 557900 0.232 down up incorrect
VBNK.US VersaBank Common Shares 20230825 0 8.04 8.18 8.01 8.18 3200 8.18 up up correct
VBTX.US Veritex Holdings Inc 20230825 0 19.13 19.21 18.61 19.02 150500 19.02 down down correct
VC.US Visteon Corporation 20230825 0 136.32 137.68 134.62 136.57 197700 136.57 up down incorrect
VCEL.US Vericel Corporation 20230825 0 32.5 32.99 32.2 32.48 153200 32.48 down down correct
VCMIX.US Versus Capital Multi 20230825 0 26.78 26.78 26.78 26.78 0 26.78
VCNX.US Vaccinex Inc 20230825 0 0.22 0.22 0.21 0.22 16900 0.22
VCRRX.US Versus Capital Real Assets Fund LLC 20230825 0 27.41 27.41 27.41 27.41 0 27.41
VCTR.US Victory Capital Holdings Inc 20230825 0 33.25 33.57 32.99 33.31 171400 33.31 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230825 0 10.665 10.665 10.665 10.665 96 10.665
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230825 0 10.38 10.38 10.38 10.38 200 10.38
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230825 0 0.0673 0.0673 0.0673 0.0673 169 0.0673
VCYT.US Veracyte Inc 20230825 0 25.11 25.63 24.92 25.43 420400 25.43 up up correct
VECO.US Veeco Instruments Inc 20230825 0 27.97 28.29 27.4 28.07 362000 28.07 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230825 0 1.8 1.86 1.78 1.78 4900 1.78 down down correct
VEON.US VEON Ltd 20230825 0 16.16 16.5 16.01 16.09 3600 16.09 down down correct
VERA.US Vera Therapeutics Inc 20230825 0 17.64 18.17 17.36 17.91 334300 17.91 up down incorrect
VERB.US Verb Technology Company Inc 20230825 0 0.868 0.89 0.85 0.853 46000 0.853 down down correct
VERBW.US Verb Technology Company Inc 20230825 0 0.0072 0.0072 0.0072 0.0072 2 0.0072
VERI.US Veritone Inc 20230825 0 3.07 3.11 2.97 3.02 283400 3.02 down down correct
VERO.US Venus Concept Inc 20230825 0 1.8 1.89 1.75 1.8 3500 1.8
VERU.US Veru Inc 20230825 0 1.03 1.04 1 1.03 689300 1.03
VERV.US Verve Therapeutics Inc. Common Stock 20230825 0 13.38 13.695 12.93 13.04 626500 13.04 down down correct
VERX.US Vertex Inc 20230825 0 22.22 22.39 21.96 22.02 532200 22.02 down up incorrect
VERY.US Vericity Inc 20230825 0 5 5 5 5 200 5
VEV.US Vicinity Motor Corp. Common Stock 20230825 0 1.08 1.08 1.01 1.02 16700 1.02 down down correct
VFF.US Village Farms International Inc 20230825 0 0.81 0.829 0.74 0.757 507100 0.757 down down correct
VFLEX.US VFLEX 20230825 0 26.47 26.47 26.47 26.47 0 26.47
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230825 0 9.52 9.52 9.52 9.52 200 9.52
VIA.US Via Renewables Inc 20230825 0 8.57 8.89 8.41 8.7 24000 8.7 up up correct
VIASP.US Via Renewables Inc 20230825 0 18.41 18.75 17.67 18 15700 18 down down correct
VIAV.US Viavi Solutions Inc 20230825 0 10.31 10.36 10.22 10.25 1207300 10.25 down down correct
VICR.US Vicor Corporation 20230825 0 67.98 68.16 65.81 67.5 310200 67.5 down down correct
VIEW.US View Inc 20230825 0 9.79 10.3 9.7 10.28 25100 10.28 up up correct
VIEWW.US View Inc 20230825 0 0.0113 0.0128 0.0107 0.0128 29924 0.0128 up down incorrect
VIIAU.US 7GC & Co. Holdings Inc 20230825 0 10.6 10.6 10.6 10.6 1 10.6
VINC.US Vincerx Pharma Inc 20230825 0 0.798 0.86 0.72 0.72 74700 0.72 down down correct
VINO.US Gaucho Group Holdings Inc 20230825 0 0.411 0.422 0.38 0.39 84300 0.39 down down correct
VINP.US Vinci Partners Investments Ltd 20230825 0 9.82 9.94 9.53 9.76 52500 9.76 down down correct
VIOT.US Viomi Technology Co. Ltd 20230825 0 0.86 0.88 0.86 0.86 57300 0.86
VIR.US Vir Biotechnology Inc 20230825 0 12.89 12.98 12.57 12.89 833900 12.89
VIRC.US Virco Mfg. Corporation 20230825 0 4.42 4.44 4.35 4.38 5700 4.38 down down correct
VIRI.US Virios Therapeutics Inc 20230825 0 1.2 1.21 1.15 1.18 193900 1.18 down up incorrect
VIRT.US Virtu Financial Inc 20230825 0 18.84 18.99 18.735 18.86 405115 18.6208 up up correct
VIRX.US Viracta Therapeutics Inc 20230825 0 1.49 1.49 1.4 1.46 69500 1.46 down down correct
VISL.US Vislink Technologies Inc 20230825 0 4.45 4.66 4.44 4.56 6100 4.56 up down incorrect
VITL.US Vital Farms Inc 20230825 0 12.11 12.3 12.03 12.19 166000 12.19 up up correct
VIVE.US Viveve Medical Inc 20230825 0 0.004 0.004 0.004 0.004 2700 0.004
VJET.US voxeljet AG 20230825 0 1.22 1.24 1.17 1.22 14400 1.22
VKTX.US Viking Therapeutics Inc 20230825 0 13.6 13.845 13.4 13.62 926900 13.62 up up correct
VLCN.US Volcon Inc. Common stock 20230825 0 0.461 0.499 0.461 0.48 44700 0.48 up up correct
VLGEA.US Village Super Market Inc 20230825 0 23.2 23.39 22.93 23.26 16200 23.26 up up correct
VLN.US WT 20230825 0 0.15 0.15 0.1313 0.145 12061 0.145 down down correct
VLY.US Valley National Bancorp 20230825 0 8.79 8.9 8.58 8.76 2253300 8.76 down down correct
VLYPO.US Valley National Bancorp 20230825 0 23.23 23.52 23.09 23.38 16200 23.38 up down incorrect
VLYPP.US Valley National Bancorp 20230825 0 19.9 20 19.67 19.75 7900 19.75 down up incorrect
VMAR.US Vision Marine Technologies Inc 20230825 0 3.51 3.55 3.42 3.46 38500 3.46 down down correct
VMD.US Viemed Healthcare Inc 20230825 0 7.91 7.99 7.73 7.78 62300 7.78 down up incorrect
VMEO.US Vimeo Inc 20230825 0 3.96 4.05 3.96 3.99 691000 3.99 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20230825 0 5.72 5.77 5.56 5.58 301000 5.58 down down correct
VNET.US 21Vianet Group Inc 20230825 0 3.21 3.32 3.06 3.31 1612300 3.31 up down incorrect
VNO.US PO 20230825 0 12 12.09 11.8266 12.09 22123 12.09 up up correct
VNOM.US Viper Energy Partners LP 20230825 0 27.03 27.26 26.71 27.17 204400 27.17 up up correct
VOD.US Vodafone Group Plc 20230825 0 9.11 9.13 9 9.05 4231600 9.05 down down correct
VOR.US Vor Biopharma Inc 20230825 0 2.76 2.8 2.67 2.73 62400 2.73 down down correct
VOXX.US VOXX International Corporation 20230825 0 8.26 8.48 8.06 8.41 55700 8.41 up up correct
VQS.US Viq Solutions Inc 20230825 0 0.2527 0.2653 0.2501 0.2599 4500 0.2599 up up correct
VRA.US Vera Bradley Inc 20230825 0 6.83 6.88 6.67 6.79 109200 6.79 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20230825 0 3.04 3.045 2.84 3 101700 3 down up incorrect
VRAY.US ViewRay Inc 20230825 0 0.0137 0.0147 0.012 0.0141 990587 0.0141 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20230825 0 4.37 4.57 4.25 4.49 217700 4.49 up up correct
VRDN.US Viridian Therapeutics Inc 20230825 0 18.81 18.99 18.28 18.68 442210 18.68 down down correct
VREX.US Varex Imaging Corporation 20230825 0 19.52 20.25 19.41 19.59 322900 19.59 up up correct
VRM.US Vroom Inc 20230825 0 1.12 1.15 1.08 1.13 2612100 1.13 up up correct
VRME.US VerifyMe Inc 20230825 0 1.1201 1.125 1.11 1.11 1800 1.11 down down correct
VRNA.US Verona Pharma plc 20230825 0 19.56 20.21 19.01 19.52 150100 19.52 down down correct
VRNS.US Varonis Systems Inc 20230825 0 29.74 31.128 29.67 30.94 1246600 30.94 up up correct
VRNT.US Verint Systems Inc 20230825 0 32.9 33.44 32.8 33.24 158900 33.24 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20230825 0 0.85 0.9 0.85 0.891 37700 0.891 up up correct
VRRM.US Verra Mobility Corporation 20230825 0 19.13 19.32 19.1 19.16 731000 19.16 up up correct
VRSK.US Verisk Analytics Inc 20230825 0 235.67 237.67 234.58 237.19 842000 237.19 up up correct
VRSN.US VeriSign Inc 20230825 0 203.34 206.03 202.68 205.74 374900 205.74 up up correct
VRTS.US Virtus Investment Partners Inc 20230825 0 199.78 202.35 199.17 200.79 21900 200.79 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230825 0 347.94 350.87 345.36 350.06 697900 350.06 up up correct
VS.US Versus Systems Inc 20230825 0 0.313 0.313 0.3 0.31 59200 0.31 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230825 0 11.275 11.275 11.275 11.275 0 11.275
VSAT.US Viasat Inc 20230825 0 25.14 26.75 25.04 25.54 1674400 25.54 up up correct
VSEC.US VSE Corporation 20230825 0 53.44 53.44 52.46 53.34 47100 53.34 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230825 0 5.9 5.9 5.9 5.9 0 5.9
VSLCX.US Invesco Senior Loan Fund Class C 20230825 0 5.92 5.92 5.92 5.92 0 5.92
VSLYX.US If Inv Snr Fnd Y 20230825 0 5.9 5.9 5.9 5.9 0 5.9
VSSYW.US Versus Systems Inc 20230825 0 0.014 0.014 0.014 0.014 300 0.014
VSTA.US Vasta Platform Limited 20230825 0 3.47 3.51 3.4 3.4825 11009 3.4825 up up correct
VSTM.US Verastem Inc 20230825 0 10.33 10.57 10.22 10.36 55500 10.36 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20230825 0 5.47 5.56 5.4 5.43 322300 5.43 down down correct
VTNR.US Vertex Energy Inc 20230825 0 4 4.13 3.915 4.07 2103900 4.07 up up correct
VTRS.US Viatris Inc 20230825 0 10.97 11.04 10.85 10.97 5202000 10.97
VTRU.US Vitru Limited 20230825 0 16.12 16.6 16.12 16.14 7644 16.14 up up correct
VTSI.US VirTra Inc 20230825 0 6.3 6.35 6.2 6.22 38100 6.22 down down correct
VTVT.US vTv Therapeutics Inc 20230825 0 0.488 0.515 0.468 0.505 69500 0.505 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20230825 0 31.6 31.695 30.74 31.38 263700 31.38 down down correct
VUZI.US Vuzix Corporation 20230825 0 4.08 4.14 3.98 4.03 335900 4.03 down down correct
VVOS.US Vivos Therapeutics Inc 20230825 0 0.26 0.27 0.25 0.266 124800 0.266 up up correct
VVPR.US VivoPower International PLC 20230825 0 0.479 0.485 0.451 0.485 11600 0.485 up up correct
VWE.US Vintage Wine Estates Inc 20230825 0 0.827 0.83 0.81 0.829 32400 0.829 up up correct
VXRT.US Vaxart Inc 20230825 0 0.7949 0.8097 0.7801 0.7873 747026 0.7873 down up incorrect
VYGR.US Voyager Therapeutics Inc 20230825 0 9.59 9.79 9.45 9.69 190600 9.69 up up correct
VYNE.US VYNE Therapeutics Inc 20230825 0 4.29 4.62 4.29 4.48 15500 4.48 up up correct
VYNT.US Vyant Bio Inc 20230825 0 0.1558 0.162 0.1558 0.1558 6435 0.1558
WABC.US Westamerica Bancorporation 20230825 0 44.59 44.94 43.57 43.92 43000 43.92 down up incorrect
WAFD.US Washington Federal Inc 20230825 0 26.97 27.2 26.35 26.64 266400 26.64 down down correct
WAFDP.US Washington Federal Inc 20230825 0 14.573 14.996 14.53 14.96 27200 14.96 up up correct
WAFU.US Wah Fu Education Group Limited 20230825 0 2.1 2.104 1.93 2.01 29300 2.01 down down correct
WAL.US PA 20230825 0 14.96 15.12 14.84 14.84 16098 14.84 down down correct
WALD.US Waldencast Acquisition Corp 20230825 0 7.49 8.1 7.234 7.68 113700 7.68 up up correct
WALDW.US Waldencast Acquisition Corp 20230825 0 0.85 0.85 0.85 0.85 0 0.85
WASH.US Washington Trust Bancorp Inc 20230825 0 27.77 27.9 27.19 27.41 74100 27.41 down down correct
WATT.US Energous Corporation 20230825 0 2.25 2.3 2.25 2.3 24380 2.3 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230825 0 2.22 2.25 2.21 2.21 2300 2.21 down down correct
WB.US Weibo Corporation 20230825 0 13.35 13.36 12.3 12.49 2441800 12.49 down down correct
WBA.US Walgreens Boots Alliance Inc 20230825 0 25.32 25.56 24.97 25.26 10934300 25.26 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20230825 0 30.14 30.64 29.83 30.51 84800 30.51 up up correct
WDAY.US Workday Inc 20230825 0 228.38 239.33 226.08 236.97 5636300 236.97 up up correct
WDC.US Western Digital Corporation 20230825 0 39.93 40.02 38.84 39.49 2659600 39.49 down down correct
WDFC.US WD 20230825 0 217.83 221.16 217.83 219.88 66600 219.88 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230825 0 9.29 9.29 9.29 9.29 0 9.29
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230825 0 9.97 9.97 9.97 9.97 0 9.97
WEN.US The Wendy's Company 20230825 0 20.43 20.53 20.12 20.18 2147200 19.9311 down down correct
WERN.US Werner Enterprises Inc 20230825 0 42.93 43.08 42.32 42.53 298700 42.53 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20230825 0 9.89 9.89 9.89 9.89 0 9.89
WEYS.US Weyco Group Inc 20230825 0 25.51 25.77 25.13 25.76 5000 25.76 up up correct
WFC.US PD 20230825 0 17.3 17.48 17.3 17.4032 43097 17.1404 up up correct
WFCF.US Where Food Comes From Inc 20230825 0 13.65 14.06 13.65 14.06 2800 14.06 up up correct
WFCPX.US Wells Fargo & Co Non 20230825 0 16.48 16.48 16.48 16.48 0 16.48
WFRD.US Weatherford International plc Ordinary Shares 20230825 0 84.38 85.2 83.24 84.71 466200 84.71 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230825 0 21.434 21.434 21.434 21.434 100 21.434
WHF.US WhiteHorse Finance Inc 20230825 0 13.02 13.02 12.71 12.75 26600 12.75 down down correct
WHLM.US Wilhelmina International Inc 20230825 0 3.53 3.64 3.53 3.55 1300 3.55 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230825 0 3.889 3.97 3.64 3.64 15373 3.64 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230825 0 10.9 11.11 10.9 11.09 6200 11.09 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230825 0 53 53 51.725 51.725 2000 51.725 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230825 0 1.906 1.95 1.9 1.9 4900 1.9 down down correct
WILC.US G. Willi 20230825 0 11.5 11.79 11.5 11.69 2400 11.69 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20230825 0 0.818 0.85 0.79 0.84 124900 0.84 up down incorrect
WINA.US Winmark Corporation 20230825 0 357.13 360.97 356.52 358.7 9600 358.7 up up correct
WING.US Wingstop Inc 20230825 0 164.58 165.7 161.28 162.3 326600 162.3 down down correct
WINT.US Windtree Therapeutics Inc 20230825 0 1.12 1.16 1.03 1.06 168900 1.06 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20230825 0 10.99 10.99 10.99 10.99 100 10.99
WINVU.US WinVest Acquisition Corp Unit 20230825 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20230825 0 160.94 162.47 157.41 159.69 139500 159.69 down down correct
WISA.US Summit Wireless Technologies Inc 20230825 0 0.96 0.99 0.92 0.93 144300 0.93 down down correct
WISH.US ContextLogic Inc 20230825 0 4.86 5.155 4.85 5.09 537700 5.09 up up correct
WIX.US Wix.com Ltd 20230825 0 90.19 93.08 90.17 92.48 447600 92.48 up up correct
WKEY.US WISeKey International Holding AG 20230825 0 2.79 2.878 2.72 2.82 15200 2.82 up up correct
WKHS.US Workhorse Group Inc 20230825 0 0.753 0.776 0.73 0.741 5419800 0.741 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230825 0 9.73 10.155 9.663 10.1 156600 10.1 up up correct
WKSP.US Worksport Ltd. Common Stock 20230825 0 2.9 2.913 2.768 2.87 44600 2.87 down down correct
WKSPW.US Worksport Ltd. Warrant 20230825 0 0.39 0.4 0.39 0.4 200 0.4 up down incorrect
WLDN.US Willdan Group Inc 20230825 0 24.1 24.77 23.22 23.97 27200 23.97 down down correct
WLFC.US Willis Lease Finance Corporation 20230825 0 43.35 43.35 43 43 4500 43 down down correct
WMG.US Warner Music Group Corp 20230825 0 32.81 32.81 32.18 32.48 622000 32.48 down down correct
WMPN.US William Penn Bancorporation 20230825 0 12.07 12.25 11.95 12.15 85600 12.15 up up correct
WNEB.US Western New England Bancorp Inc 20230825 0 6.24 6.28 6.12 6.22 23100 6.22 down down correct
WNW.US Wunong Net Technology Company Limited 20230825 0 0.1174 0.1336 0.1174 0.1291 721648 0.1291 up up correct
WOOF.US Petco Health and Wellness Company Inc 20230825 0 5.12 5.42 5 5.42 9063300 5.42 up up correct
WORX.US SCWorx Corp 20230825 0 0.229 0.232 0.203 0.203 500900 0.203 down up incorrect
WPRT.US Westport Fuel Systems Inc 20230825 0 6.91 7.25 6.89 7.05 32500 7.05 up up correct
WRAP.US Wrap Technologies Inc 20230825 0 1.67 1.74 1.652 1.74 114800 1.74 up up correct
WRLD.US World Acceptance Corporation 20230825 0 133.57 135.31 130 131.62 19500 131.62 down down correct
WSBC.US WesBanco Inc 20230825 0 25.36 25.66 24.76 25.02 126900 25.02 down down correct
WSBCP.US WesBanco Inc 20230825 0 22.52 22.75 22.5 22.5 4200 22.5 down up incorrect
WSBF.US Waterstone Financial Inc 20230825 0 12.62 12.62 12.39 12.46 44200 12.46 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20230825 0 40.97 41.36 40.45 40.75 2056300 40.75 down down correct
WSFS.US WSFS Financial Corporation 20230825 0 39.51 39.59 38.16 38.2 147200 38.2 down down correct
WTBA.US West Bancorporation Inc 20230825 0 18.74 18.87 18.43 18.84 12400 18.84 up up correct
WTER.US The Alkaline Water Company Inc 20230825 0 1.08 1.08 0.861 0.895 270800 0.895 down down correct
WTFC.US Wintrust Financial Corporation 20230825 0 77.13 77.51 75.28 76.14 218200 76.14 down up incorrect
WTFCM.US Wintrust Financial Corporation 20230825 0 22.38 22.731 22.051 22.25 3200 22.25 down up incorrect
WTFCP.US Wintrust Financial Corporation 20230825 0 23.3 23.34 23 23.3 8800 23.3
WTW.US Weight Watchers International Inc 20230825 0 206.14 206.83 203.95 205.6 493500 205.6 down down correct
WVE.US Wave Life Sciences Ltd 20230825 0 4.77 4.83 4.53 4.74 161600 4.74 down down correct
WVFC.US WVS Financial Corp 20230825 0 12.21 12.21 12.21 12.21 0 12.21
WVVI.US Willamette Valley Vineyards Inc 20230825 0 5.98 5.98 5.98 5.98 400 5.98
WVVIP.US Willamette Valley Vineyards Inc 20230825 0 4.53 4.54 4.53 4.54 200 4.54 up up correct
WW.US WW International Inc 20230825 0 9.38 9.82 9.19 9.66 2173200 9.66 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230825 0 10.5 10.5 10.5 10.5 100 10.5
WWD.US Woodward Inc 20230825 0 124.73 127.33 124.31 126.09 622100 126.09 up up correct
WYNN.US Wynn Resorts Limited 20230825 0 95.62 96.32 94.45 95.48 1706200 95.48 down down correct
XAIR.US Beyond Air Inc 20230825 0 2.76 2.82 2.65 2.73 408700 2.73 down down correct
XBIO.US Xenetic Biosciences Inc 20230825 0 3.8 3.87 3.8 3.8 2400 3.8
XBIOW.US Xenetic Biosciences Inc 20230825 0 6.99 6.99 6.99 6.99 0 6.99
XBIT.US XBiotech Inc 20230825 0 5.69 5.93 5.66 5.66 6800 5.66 down down correct
XCAPX.US ACAP Strategic Fund 20230825 0 16.69 16.69 16.69 16.69 0 16.69
XCUR.US Exicure Inc 20230825 0 0.859 0.859 0.836 0.84 4100 0.84 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230825 0 12.48 12.48 12.48 12.48 0 12.48
XEL.US Xcel Energy Inc 20230825 0 57.09 57.84 56.99 57.58 7705300 57.58 up up correct
XELA.US Exela Technologies Inc 20230825 0 4.1 4.125 3.91 4.12 118640 4.12 up up correct
XELB.US Xcel Brands Inc 20230825 0 1.39 1.39 1.24 1.32 116800 1.32 down down correct
XENE.US Xenon Pharmaceuticals Inc 20230825 0 38.22 38.61 36.96 38.05 144700 38.05 down down correct
XERS.US Xeris Pharmaceuticals Inc 20230825 0 2.14 2.19 2.13 2.15 632100 2.15 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20230825 0 10.6 10.6 10.6 10.6 400 10.6
XFOR.US X4 Pharmaceuticals Inc 20230825 0 1.25 1.33 1.24 1.3 985900 1.3 up up correct
XGN.US Exagen Inc 20230825 0 2.54 2.7 2.54 2.576 6300 2.576 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20230825 0 8.96 8.96 8.96 8.96 0 8.96
XLO.US Xilio Therapeutics Inc. Common Stock 20230825 0 2.62 2.88 2.62 2.75 2700 2.75 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20230825 0 17.59 18 17.36 17.67 242200 17.67 up up correct
XNCR.US Xencor Inc 20230825 0 22.7 22.77 22.26 22.6 174200 22.6 down down correct
XNET.US Xunlei Limited 20230825 0 1.7 1.7 1.65 1.7 28300 1.7
XOMA.US XOMA Corporation 20230825 0 14.8862 15.09 14.8862 15.02 7120 15.02 up up correct
XOMAO.US XOMA Corporation 20230825 0 23.87 23.9 23.87 23.87 2700 23.87
XOMAP.US XOMA Corporation 20230825 0 24.04 24.04 24.04 24.04 15 24.04
XONE.US The ExOne Company 20230825 0 49.74 49.758 49.73 49.73 10944 49.4933 down down correct
XOS.US Xos Inc 20230825 0 0.288 0.3 0.27 0.278 271200 0.278 down up incorrect
XOSWW.US Xos Equity Warrants 20230825 0 0.0302 0.0415 0.0302 0.04 5828 0.04 up up correct
XP.US XP Inc 20230825 0 26.12 26.12 25.3 25.72 4336900 25.72 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230825 0 10.465 10.465 10.465 10.465 127 10.465
XPAXU.US XPAC Acquisition Corp. Unit 20230825 0 10.45 10.45 10.45 10.45 0 10.45
XPEL.US XPEL Inc 20230825 0 83.69 84.625 82.1 83.54 86600 83.54 down up incorrect
XPER.US Xperi Holding Corporation 20230825 0 11.78 11.91 11.66 11.74 69300 11.74 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230825 0 5.9 5.9 5.9 5.9 0 5.9
XRAY.US DENTSPLY SIRONA Inc 20230825 0 37.28 37.63 37.13 37.53 809300 37.53 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230825 0 0.55 0.73 0.53 0.65 100400 0.65 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20230825 0 15.53 15.64 15.3 15.54 1016300 15.54 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20230825 0 9.63 9.63 9.63 9.63 0 9.63
XSICX.US Voya Senior Income Fund Class 20230825 0 9.61 9.61 9.61 9.61 0 9.61
XSIIX.US ING Senior Incm Fd 20230825 0 9.59 9.59 9.59 9.59 0 9.59
XSIWX.US ING Senior Incm Fd 20230825 0 9.64 9.64 9.64 9.64 0 9.64
XSLCX.US Invesco Senior Loan Fund Class 20230825 0 5.9 5.9 5.9 5.9 0 5.9
XTLB.US XTL Biopharmaceuticals Ltd 20230825 0 0.78 0.78 0.78 0.78 200 0.78
XXII.US 22nd Century Group Inc. Common Stock 20230825 0 1.93 1.95 1.88 1.91 363900 1.91 down down correct
YELL.US Yellow Corporation 20230825 0 1.1 1.1 1.1 1.1 0 1.1
YGMZ.US MingZhu Logistics Holdings Limited 20230825 0 0.55 0.55 0.502 0.535 37400 0.535 down down correct
YI.US 111 Inc 20230825 0 2.75 2.8 2.6 2.75 63600 2.75
YJ.US Yunji Inc 20230825 0 0.807 0.828 0.66 0.662 109000 0.662 down down correct
YMAB.US Y 20230825 0 5.77 5.77 5.44 5.56 130800 5.56 down down correct
YNDX.US Yandex N.V 20230825 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230825 0 41.59 41.75 41.155 41.43 21935 41.43 down down correct
YQ.US 17 Education & Technology Group Inc 20230825 0 0.866 0.87 0.85 0.85 4600 0.85 down up incorrect
YTEN.US Yield10 Bioscience Inc 20230825 0 0.44 0.44 0.43 0.44 51600 0.44
YTRA.US Yatra Online Inc 20230825 0 2.37 2.465 2.36 2.45 51900 2.45 up up correct
YVR.US Liquid Media Group Ltd 20230825 0 0.07 0.07 0.03 0.03 5132 0.03 down down correct
YY.US JOYY Inc 20230825 0 32.54 32.7 31.9 32.33 230100 32.33 down down correct
Z.US Zillow Group Inc 20230825 0 50.14 50.8 49.37 49.97 1895200 49.97 down down correct
ZBRA.US Zebra Technologies Corporation 20230825 0 267.9 269.47 264.45 268.39 337300 268.39 up up correct
ZCMD.US Zhongchao Inc 20230825 0 1.1 1.133 1.1 1.13 1200 1.13 up up correct
ZD.US Ziff Davis Inc. 20230825 0 66.53 66.97 65.6 66.29 201700 66.29 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230825 0 0.815 0.892 0.815 0.872 16800 0.872 up up correct
ZEUS.US Olympic Steel Inc 20230825 0 49.305 49.75 48.065 49.25 52420 49.1332 down down correct
ZG.US Zillow Group Inc 20230825 0 48.79 49.44 48.08 48.66 337500 48.66 down down correct
ZI.US ZoomInfo Technologies Inc 20230825 0 18.02 18.155 17.845 17.91 5476000 17.91 down up incorrect
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230825 0 10.47 10.47 10.47 10.47 0 10.47
ZION.US Zions Bancorporation National Association 20230825 0 34.64 35 33.75 34.13 1423500 34.13 down down correct
ZIONL.US ZIONL 20230825 0 25.11 25.19 25.1 25.19 4600 24.7562 up up correct
ZIONO.US Zions Bancorporation National Association 20230825 0 25.43 25.55 25.41 25.43 8200 24.8197
ZIONP.US Zions Bancorporation National Association 20230825 0 20.74 20.74 20.3128 20.65 2427 20.2633 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230825 0 1.88 1.89 1.68 1.76 19100 1.76 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230825 0 0.4482 0.4482 0.4482 0.4482 100 0.4482
ZKIN.US ZK International Group Co. Ltd 20230825 0 0.517 0.558 0.475 0.52 35100 0.52 up down incorrect
ZLAB.US Zai Lab Limited 20230825 0 23.98 24.3 23.5 24.04 142000 24.04 up up correct
ZM.US Zoom Video Communications Inc 20230825 0 66.67 67.96 66.51 67.7 2453400 67.7 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230825 0 25.3 25.85 24.97 25.59 408600 25.59 up down incorrect
ZS.US Zscaler Inc 20230825 0 139.61 143.35 139.2 142.76 1036800 142.76 up up correct
ZUMZ.US Zumiez Inc 20230825 0 18.1 18.49 17.76 18.05 291900 18.05 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230825 0 10.92 18.05 10.5 10.5 250834 10.5 down down correct
ZWZZT.US NASDAQ TEST STOCK 20230825 0 27.35 27.35 27.35 27.35 3100 27.35
ZYNE.US Zynerba Pharmaceuticals Inc 20230825 0 1.32 1.34 1.3 1.325 786152 1.325 up up correct
ZYXI.US Zynex Inc 20230825 0 7.74 7.77 7.51 7.7 179100 7.7 down down correct

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