CollectAI

close-nasdaq_stocks

2023/08/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230828 0 6.28 6.28 6.28 6.28 0 6.28
AACG.US ATA Creativity Global 20230828 0 1.19 1.23 1.19 1.21 2000 1.21 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230828 0 10.61 10.61 10.61 10.61 0 10.61
AACIU.US Armada Acquisition Corp. I Unit 20230828 0 10.65 10.65 10.65 10.65 0 10.65
AADI.US Aadi Bioscience Inc 20230828 0 7.15 7.15 6.73 6.8 121300 6.8 down down correct
AAIDX.US AAIDX 20230828 0 19.66 19.66 19.66 19.66 0 19.66
AAL.US American Airlines Group Inc 20230828 0 14.66 14.83 14.57 14.73 19455200 14.73 up up correct
AAME.US Atlantic American Corporation 20230828 0 2 2.16 2 2.1 11300 2.1 up up correct
AAOI.US Applied Optoelectronics Inc 20230828 0 13 14.08 12.76 12.97 2677300 12.97 down down correct
AAON.US AAON Inc 20230828 0 61.1 61.44 60.62 60.78 216400 60.78 down down correct
AAPL.US Apple Inc 20230828 0 180.09 180.59 178.55 180.19 43820700 180.19 up up correct
AATC.US Image Sensing Systems Inc 20230828 0 6 6.06 5.75 6.01 25300 6.01 up up correct
ABCB.US Ameris Bancorp 20230828 0 39.75 40.45 39.75 39.97 226700 39.97 up up correct
ABCL.US AbCellera Biologics Inc 20230828 0 5.53 5.68 5.475 5.5 1063898 5.5 down down correct
ABCM.US Abcam plc 20230828 0 22.365 22.68 22.24 22.35 73879200 22.35 down down correct
ABEO.US Abeona Therapeutics Inc 20230828 0 3.9 4.09 3.81 4.06 78800 4.06 up up correct
ABIO.US ARCA biopharma Inc 20230828 0 2.04 2.04 2.02 2.03 22300 2.03 down up incorrect
ABNB.US Airbnb Inc 20230828 0 127 127 124.95 126.155 2348000 126.155 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230828 0 6.34 6.36 6.17 6.24 172900 6.24 down down correct
ABR.US PF 20230828 0 20.3 20.34 20.21 20.25 6284 20.25 down down correct
ABSI.US Absci Corporation Common Stock 20230828 0 1.73 1.73 1.58 1.63 331700 1.63 down down correct
ABUS.US Arbutus Biopharma Corporation 20230828 0 2.03 2.05 2.01 2.02 232800 2.02 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230828 0 1.71 1.81 1.455 1.48 130800 1.48 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20230828 0 28.56 28.66 27.8 27.87 1041600 27.87 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230828 0 10.35 10.35 10.35 10.35 0 10.35
ACAHU.US Atlantic Coastal Acquisition Corp 20230828 0 10.4 10.4 10.4 10.4 0 10.4
ACB.US Aurora Cannabis Inc 20230828 0 0.452 0.454 0.435 0.44 1956252 0.44 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230828 0 11.25 11.25 11.25 11.25 0 11.25
ACBAW.US Ace Global Business Acquisition Limited 20230828 0 0.0229 0.0229 0.0228 0.0228 482 0.0228 down down correct
ACCD.US Accolade Inc 20230828 0 13.06 13.39 12.985 13.25 293271 13.25 up up correct
ACER.US Acer Therapeutics Inc 20230828 0 0.57 0.7 0.57 0.6166 191015 0.6166 up up correct
ACET.US Adicet Bio Inc 20230828 0 1.72 1.72 1.625 1.68 505500 1.68 down down correct
ACGL.US Arch Capital Group Ltd 20230828 0 74.37 75.44 73.89 74.19 1740100 74.19 down down correct
ACGLN.US Arch Capital Group Ltd 20230828 0 18.37 18.37 18.2 18.26 15900 18.26 down down correct
ACGLO.US Arch Capital Group Ltd 20230828 0 21.32 21.46 21.26 21.32 15000 21.32
ACHC.US Acadia Healthcare Company Inc 20230828 0 75.96 76.31 75.4 75.99 245100 75.99 up down incorrect
ACHL.US Achilles Therapeutics plc 20230828 0 0.9 0.92 0.8748 0.89 75589 0.89 down down correct
ACHV.US Achieve Life Sciences Inc 20230828 0 4.65 4.65 4.45 4.55 79700 4.55 down up incorrect
ACIU.US AC Immune SA 20230828 0 3.06 3.28 3.06 3.16 66500 3.16 up up correct
ACIW.US ACI Worldwide Inc 20230828 0 23.29 23.78 23.29 23.66 327991 23.66 up up correct
ACLS.US Axcelis Technologies Inc 20230828 0 171 173.43 170.56 172.4 297200 172.4 up up correct
ACMR.US ACM Research Inc 20230828 0 15.77 15.77 15.071 15.3 648400 15.3 down down correct
ACNB.US ACNB Corporation 20230828 0 33.99 33.99 33.21 33.21 11649 32.9229 down up incorrect
ACOR.US Acorda Therapeutics Inc 20230828 0 13.95 14.48 12.82 13.28 8700 13.28 down down correct
ACRS.US Aclaris Therapeutics Inc 20230828 0 6.95 7.04 6.52 6.6 776000 6.6 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20230828 0 1.09 1.09 0.83 0.92 643500 0.92 down down correct
ACST.US Acasti Pharma Inc 20230828 0 2.04 2.07 2.03 2.04 7400 2.04
ACT.US Enact Holdings Inc. Common Stock 20230828 0 28.97 29.68 28.96 29.05 177200 28.8889 up up correct
ACTG.US Acacia Research Corporation 20230828 0 3.85 3.88 3.81 3.84 94700 3.84 down down correct
ACVA.US ACV Auctions Inc 20230828 0 15.69 16.03 15.56 15.66 928300 15.66 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230828 0 1.85 1.94 1.8 1.85 14800 1.85
ADAG.US Adagene Inc 20230828 0 1.21 1.21 1.18 1.18 4700 1.18 down down correct
ADAP.US Adaptimmune Therapeutics plc 20230828 0 0.8 0.83 0.78 0.78 67100 0.78 down down correct
ADBE.US Adobe Inc 20230828 0 525.7 533.51 523.98 529.92 1683600 529.92 up up correct
ADC.US PA 20230828 0 16.93 16.96 16.8538 16.9 3428 16.9 down down correct
ADER.US 26 Capital Acquisition Corp 20230828 0 11.115 11.115 11.115 11.115 1000 11.115
ADERU.US 26 Capital Acquisition Corp 20230828 0 10.8 10.8 10.8 10.8 0 10.8
ADERW.US 26 Capital Acquisition Corp 20230828 0 0.13 0.13 0.1264 0.13 101943 0.13
ADES.US Advanced Emissions Solutions Inc 20230828 0 1.86 1.94 1.78 1.78 46400 1.78 down up incorrect
ADI.US Analog Devices Inc 20230828 0 180.09 181.12 179.24 180.33 2851700 179.4769 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230828 0 3.44 3.44 3.21 3.34 7400 3.34 down down correct
ADMA.US ADMA Biologics Inc 20230828 0 3.94 3.97 3.775 3.79 1658100 3.79 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20230828 0 0.82 0.93 0.82 0.86 356000 0.86 up up correct
ADN.US Advent Technologies Holdings Inc 20230828 0 0.571 0.6 0.52 0.546 595000 0.546 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230828 0 0.07 0.0792 0.0655 0.0665 43248 0.0665 down down correct
ADOC.US Edoc Acquisition Corp 20230828 0 11.33 11.34 11.33 11.33 1000 11.33
ADOCR.US Edoc Acquisition Corp 20230828 0 0.15 0.15 0.15 0.15 803 0.15
ADP.US Automatic Data Processing Inc 20230828 0 254.9 255.78 253.34 254.39 813600 254.39 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20230828 0 6.21 6.3 6.12 6.17 824600 6.17 down down correct
ADSK.US Autodesk Inc 20230828 0 217.23 218.41 216.08 217.09 1098000 217.09 down down correct
ADTN.US ADTRAN Inc 20230828 0 8.05 8.27 8 8.03 614900 8.03 down down correct
ADTX.US Aditxt Inc 20230828 0 9.1 9.1 7.34 7.62 161100 7.62 down down correct
ADUS.US Addus HomeCare Corporation 20230828 0 89.34 90.95 89.09 89.81 55900 89.81 up up correct
ADV.US Advantage Solutions Inc 20230828 0 2.67 2.81 2.6 2.71 338000 2.71 up up correct
ADVM.US Adverum Biotechnologies Inc 20230828 0 1.64 1.75 1.62 1.72 194600 1.72 up down incorrect
ADVWW.US Advantage Solutions Inc 20230828 0 0.2352 0.24 0.21 0.21 157900 0.21 down down correct
ADXN.US Addex Therapeutics Ltd 20230828 0 0.509 0.525 0.465 0.465 17900 0.465 down down correct
ADXS.US Advaxis Inc 20230828 0 1 1 1 1 1731 1
AEAEU.US AltEnergy Acquisition Corp. Unit 20230828 0 10.5 10.5 10.5 10.5 0 10.5
AEHL.US Antelope Enterprise Holdings Limited 20230828 0 0.48 0.48 0.42 0.45 606000 0.45 down down correct
AEHR.US Aehr Test Systems 20230828 0 44.15 45.97 43.52 44.62 1125800 44.62 up up correct
AEI.US Alset EHome International Inc 20230828 0 1.3 1.34 1.3 1.306 3100 1.306 up up correct
AEIS.US Advanced Energy Industries Inc 20230828 0 112.63 115.12 112.63 113.94 113300 113.94 up up correct
AEL.US PB 20230828 0 22.92 23.1361 22.8 22.89 9424 22.89 down down correct
AEMD.US Aethlon Medical Inc 20230828 0 0.3 0.31 0.27 0.29 290000 0.29 down down correct
AEP.US American Electric Power Company Inc 20230828 0 79.69 79.96 78.94 79.2 1608300 79.2 down down correct
AEY.US ADDvantage Technologies Group Inc 20230828 0 0.37 0.39 0.35 0.36 107900 0.36 down down correct
AEYE.US AudioEye Inc 20230828 0 4.67 4.94 4.64 4.71 10900 4.71 up up correct
AEZS.US Aeterna Zentaris Inc 20230828 0 2.73 2.73 2.66 2.68 9100 2.68 down down correct
AFBI.US Affinity Bancshares Inc 20230828 0 14.2 14.2095 14.2 14.2095 813 14.2095 up down incorrect
AFCG.US AFC Gamma Inc 20230828 0 12.97 13.178 12.96 13.07 58100 13.07 up up correct
AFIB.US Acutus Medical Inc 20230828 0 0.501 0.535 0.5 0.5 69800 0.5 down down correct
AFMD.US Affimed N.V 20230828 0 0.544 0.568 0.53 0.532 298700 0.532 down up incorrect
AFRM.US Affirm Holdings Inc 20230828 0 18.1 18.13 17.07 17.95 29435800 17.95 down up incorrect
AFYA.US Afya Limited 20230828 0 14.56 14.74 14.51 14.66 354800 14.66 up down incorrect
AGBA.US AGBA Acquisition Limited 20230828 0 0.622 0.65 0.57 0.615 120100 0.615 down down correct
AGEN.US Agenus Inc 20230828 0 1.31 1.39 1.31 1.38 3791900 1.38 up up correct
AGFY.US Agrify Corporation 20230828 0 2.54 2.54 2.36 2.43 3000 2.43 down down correct
AGIL.US AgileThought Inc 20230828 0 0.18 0.249 0.16 0.187 11886600 0.187 up down incorrect
AGILW.US AgileThought Inc 20230828 0 0.009 0.0229 0.006 0.0077 14249 0.0077 down down correct
AGIO.US Agios Pharmaceuticals Inc 20230828 0 27.13 27.39 26.43 26.95 219200 26.95 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20230828 0 0.512 0.569 0.51 0.531 168100 0.531 up up correct
AGMH.US AGM Group Holdings Inc 20230828 0 1.66 1.66 1.65 1.65 800 1.65 down down correct
AGNC.US AGNC Investment Corp 20230828 0 9.83 9.99 9.81 9.99 11074000 9.8715 up up correct
AGNCM.US AGNC Investment Corp 20230828 0 23.25 23.515 23.25 23.46 18300 23.46 up up correct
AGNCN.US AGNC Investment Corp 20230828 0 25.427 25.53 25.33 25.47 44400 25.47 up down incorrect
AGNCO.US AGNC Investment Corp 20230828 0 23.13 23.23 23.13 23.17 13700 23.17 up down incorrect
AGNCP.US AGNC Investment Corp. 20230828 0 21.35 21.47 21.35 21.4 54400 21.4 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230828 0 0.107 0.114 0.105 0.106 792600 0.106 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230828 0 0.007 0.007 0.0031 0.0046 26500 0.0046 down down correct
AGRX.US Agile Therapeutics Inc 20230828 0 2.093 2.093 2 2.07 13800 2.07 down down correct
AGYS.US Agilysys Inc 20230828 0 69.34 70.32 68.22 68.35 75600 68.35 down down correct
AHCO.US AdaptHealth Corp 20230828 0 11.72 11.85 11.55 11.71 622100 11.71 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20230828 0 0.63 0.664 0.61 0.63 10900 0.63
AIHS.US Senmiao Technology Limited 20230828 0 0.524 0.568 0.475 0.492 21800 0.492 down down correct
AIP.US Arteris Inc. Common Stock 20230828 0 6.33 6.455 6.11 6.15 74300 6.15 down down correct
AIRG.US Airgain Inc 20230828 0 4.24 4.49 4.13 4.28 13000 4.28 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230828 0 7.97 8.48 7.89 7.97 38200 7.97
AIRT.US Air T Inc 20230828 0 20.38 23.48 20.25 22.25 28900 22.25 up up correct
AIRTP.US Air T Inc 20230828 0 21.91 22 21.91 22 1100 22 up up correct
AKAM.US Akamai Technologies Inc 20230828 0 103 103.71 102.83 103.22 864700 103.22 up up correct
AKBA.US Akebia Therapeutics Inc 20230828 0 1.23 1.46 1.22 1.38 4170800 1.38 up down incorrect
AKRO.US Akero Therapeutics Inc 20230828 0 49.79 51.8 49.01 49.99 968000 49.99 up up correct
AKTS.US Akoustis Technologies Inc 20230828 0 1.77 1.793 1.66 1.69 809800 1.69 down down correct
AKTX.US Akari Therapeutics Plc 20230828 0 3.61 3.61 3.55 3.575 10400 3.575 down down correct
AKU.US Akumin Inc 20230828 0 0.161 0.163 0.156 0.158 245900 0.158 down down correct
AKYA.US Akoya Biosciences Inc 20230828 0 5.23 5.24 4.99 5.07 161100 5.07 down down correct
ALCO.US Alico Inc 20230828 0 23.92 23.92 23.45 23.72 28100 23.72 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230828 0 7.62 7.81 7.55 7.58 318200 7.58 down down correct
ALEC.US Alector Inc 20230828 0 5.95 6.21 5.66 5.7 378400 5.7 down down correct
ALGM.US Allegro MicroSystems Inc 20230828 0 37.93 38.43 37.302 37.66 925900 37.66 down down correct
ALGN.US Align Technology Inc 20230828 0 360.49 360.73 356.45 358.66 274400 358.66 down down correct
ALGS.US Aligos Therapeutics Inc 20230828 0 0.872 0.88 0.86 0.875 9100 0.875 up up correct
ALGT.US Allegiant Travel Company 20230828 0 89 90.27 87.39 88.35 176900 88.35 down down correct
ALHC.US Alignment Healthcare Inc 20230828 0 5.97 6.03 5.89 5.96 310700 5.96 down down correct
ALIM.US Alimera Sciences Inc 20230828 0 3.4 3.55 3.215 3.34 26000 3.34 down up incorrect
ALKS.US Alkermes plc 20230828 0 27.17 27.3 26.82 27.22 1687500 27.22 up down incorrect
ALKT.US Alkami Technology Inc 20230828 0 17.2 17.3 16.65 17 184300 17 down down correct
ALLK.US Allakos Inc 20230828 0 2.94 2.99 2.81 2.83 467400 2.83 down down correct
ALLO.US Allogene Therapeutics Inc 20230828 0 3.88 3.95 3.77 3.78 948500 3.78 down up incorrect
ALLT.US Allot Ltd 20230828 0 2.08 2.37 2.08 2.33 179300 2.33 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20230828 0 189.99 192.72 189.76 191.66 267300 191.66 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230828 0 10.68 10.68 10.68 10.68 0 10.68
ALOT.US AstroNova Inc 20230828 0 15 15.07 14.65 14.65 9600 14.65 down down correct
ALPN.US Alpine Immune Sciences Inc 20230828 0 13.2 13.55 13.02 13.49 182200 13.49 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230828 0 1.12 1.15 1.101 1.13 32100 1.13 up up correct
ALRM.US Alarm.com Holdings Inc 20230828 0 58.08 58.655 58.03 58.11 130800 58.11 up up correct
ALRN.US Aileron Therapeutics Inc 20230828 0 1.6 1.674 1.58 1.62 9800 1.62 up up correct
ALRS.US Alerus Financial Corporation 20230828 0 18.81 19.1 18.71 18.77 15800 18.77 down down correct
ALT.US Altimmune Inc 20230828 0 2.41 2.47 2.34 2.4 1050600 2.4 down down correct
ALTO.US Alto Ingredients Inc 20230828 0 3.58 3.65 3.39 3.42 954600 3.42 down up incorrect
ALTR.US Altair Engineering Inc 20230828 0 64.24 64.78 63.98 64.21 175400 64.21 down up incorrect
ALTU.US Altitude Acquisition Corp 20230828 0 10.12 10.13 10.11 10.11 2900 10.11 down down correct
ALTUU.US Altitude Acquisition Corp 20230828 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20230828 0 0.059 0.059 0.057 0.057 700 0.057 down down correct
ALVR.US AlloVir Inc 20230828 0 3.06 3.24 3.06 3.21 645500 3.21 up up correct
ALXO.US ALX Oncology Holdings Inc 20230828 0 4.18 4.27 3.99 4.19 138100 4.19 up down incorrect
ALYA.US Alithya Group Inc 20230828 0 1.75 1.75 1.67 1.7 21500 1.7 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230828 0 0.27 0.283 0.253 0.28 145100 0.28 up up correct
AMAL.US Amalgamated Financial Corp 20230828 0 17.43 17.68 17.28 17.49 48800 17.49 up up correct
AMAO.US American Acquisition Opportunity Inc 20230828 0 10.7 10.7 10.7 10.7 1100 10.7
AMAOU.US American Acquisition Opportunity Inc 20230828 0 10.7 10.7 10.7 10.7 0 10.7
AMAT.US Applied Materials Inc 20230828 0 145.305 147.19 144.045 145.42 3565772 145.42 up up correct
AMBA.US Ambarella Inc 20230828 0 70.92 72.58 70.29 72.53 377100 72.53 up up correct
AMCX.US AMC Networks Inc 20230828 0 11.2 11.63 11.16 11.47 490600 11.47 up up correct
AMD.US Advanced Micro Devices Inc 20230828 0 103.47 104.07 100.8944 102.61 55386803 102.61 down up incorrect
AMED.US Amedisys Inc 20230828 0 93.26 94 93.26 93.79 490100 93.79 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20230828 0 37.59 37.85 37.25 37.48 102100 37.48 down up incorrect
AMGN.US Amgen Inc 20230828 0 256.96 258.12 255.14 256.55 1661300 256.55 down down correct
AMKR.US Amkor Technology Inc 20230828 0 26.6 27.39 26.6 27.06 682657 26.9874 up up correct
AMNB.US American National Bankshares Inc 20230828 0 38.86 39.39 38.86 38.98 12400 38.6795 up up correct
AMOT.US Allied Motion Technologies Inc 20230828 0 33.41 34.19 32.515 33.47 67046 33.47 up up correct
AMPG.US AmpliTech Group Inc 20230828 0 1.84 1.99 1.84 1.867 20600 1.867 up down incorrect
AMPGW.US AmpliTech Group Inc 20230828 0 0.358 0.358 0.358 0.358 0 0.358
AMPH.US Amphastar Pharmaceuticals Inc 20230828 0 53.19 53.81 52.82 52.95 208000 52.95 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230828 0 11.85 11.92 11.56 11.73 407300 11.73 down down correct
AMRK.US A 20230828 0 33.79 34.21 33.765 34.16 170900 34.16 up up correct
AMRN.US Amarin Corporation plc 20230828 0 1.02 1.05 1.01 1.04 1678200 1.04 up up correct
AMRS.US Amyris Inc 20230828 0 0.0462 0.05 0.0351 0.042 6151422 0.042 down up incorrect
AMSC.US American Superconductor Corporation 20230828 0 8.86 9.32 8.85 9.26 913900 9.26 up up correct
AMSF.US AMERISAFE Inc 20230828 0 51.19 52.15 50.73 51.55 89000 51.55 up up correct
AMST.US Amesite Inc 20230828 0 3.11 3.119 3.04 3.09 10900 3.09 down down correct
AMSWA.US American Software Inc 20230828 0 11.91 12.07 11.64 11.72 336000 11.72 down down correct
AMTB.US Amerant Bancorp Inc 20230828 0 18.73 19 18.52 18.58 98000 18.58 down up incorrect
AMTI.US Applied Molecular Transport Inc 20230828 0 0.29 0.293 0.271 0.271 52600 0.271 down down correct
AMTX.US Aemetis Inc 20230828 0 5.05 5.05 4.71 4.94 424600 4.94 down down correct
AMWD.US American Woodmark Corporation 20230828 0 72.62 73.59 72.08 72.8 94300 72.8 up up correct
AMZN.US Amazon.com Inc 20230828 0 133.78 133.95 131.85 133.14 34108400 133.14 down down correct
ANAB.US AnaptysBio Inc 20230828 0 20.06 20.37 19.65 20.08 125100 20.08 up up correct
ANDE.US The Andersons Inc 20230828 0 51.51 52.24 51.51 51.93 140100 51.93 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20230828 0 2.77 2.77 2.76 2.76 800 2.76 down down correct
ANGI.US Angi Inc 20230828 0 2.23 2.28 2.22 2.25 252400 2.25 up up correct
ANGO.US AngioDynamics Inc 20230828 0 8.35 8.47 7.92 8 477200 8 down down correct
ANIK.US Anika Therapeutics Inc 20230828 0 18.6 18.66 18 18.16 123400 18.16 down down correct
ANIP.US ANI Pharmaceuticals Inc 20230828 0 64.26 64.85 62.57 62.75 168008 62.75 down down correct
ANIX.US Anixa Biosciences Inc 20230828 0 3.57 3.7 3.57 3.63 19500 3.63 up up correct
ANNX.US Annexon Inc 20230828 0 2.85 2.998 2.825 2.98 204100 2.98 up up correct
ANSS.US ANSYS Inc 20230828 0 306.77 310.11 304.93 308.15 326000 308.15 up up correct
ANTE.US AirNet Technology Inc 20230828 0 1.08 1.17 1.03 1.04 2300 1.04 down down correct
ANY.US Sphere 3D Corp 20230828 0 1.5 1.51 1.38 1.41 63300 1.41 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230828 0 10.355 10.36 10.355 10.36 23000 10.36 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20230828 0 10.36 10.36 10.36 10.36 0 10.36
ANZUW.US Anzu Special Acquisition Corp I 20230828 0 0.038 0.038 0.03 0.0373 188910 0.0373 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20230828 0 30.3 30.67 29.91 30.02 88200 30.02 down down correct
AOUT.US American Outdoor Brands Inc 20230828 0 9.43 9.89 9.299 9.72 83500 9.72 up up correct
APA.US APA Corporation 20230828 0 42.92 43.44 42.53 42.9 2110400 42.9 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20230828 0 10.93 10.93 10.93 10.93 0 10.93
APDN.US Applied DNA Sciences Inc 20230828 0 1.36 1.39 1.22 1.26 223800 1.26 down down correct
APEI.US American Public Education Inc 20230828 0 5.42 5.46 5.3 5.38 80600 5.38 down down correct
API.US Agora Inc 20230828 0 2.89 2.93 2.85 2.85 298800 2.85 down down correct
APLS.US Apellis Pharmaceuticals Inc 20230828 0 40.77 43.36 40.25 42.97 3050300 42.97 up down incorrect
APLT.US Applied Therapeutics Inc 20230828 0 1.39 1.42 1.353 1.38 55200 1.38 down up incorrect
APM.US Aptorum Group Limited 20230828 0 2.08 2.16 1.9 2.02 232900 2.02 down down correct
APOG.US Apogee Enterprises Inc 20230828 0 50.1 50.52 49.5 49.57 119400 49.57 down down correct
APP.US AppLovin Corporation 20230828 0 39.67 40.91 39.37 40.65 2042600 40.65 up up correct
APPF.US AppFolio Inc 20230828 0 188.58 196.62 187.48 194.69 257000 194.69 up up correct
APPH.US AppHarvest Inc 20230828 0 0.055 0.0701 0.055 0.0659 458525 0.0659 up up correct
APPN.US Appian Corporation 20230828 0 47.06 47.85 46.67 46.77 203300 46.77 down down correct
APPS.US Digital Turbine Inc 20230828 0 8.82 8.99 8.67 8.92 1675700 8.92 up up correct
APRE.US Aprea Therapeutics Inc 20230828 0 3.665 3.67 3.46 3.651 13000 3.651 down up incorrect
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230828 0 10.48 10.48 10.48 10.48 0 10.48
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230828 0 0.0634 0.0634 0.0506 0.0506 2790 0.0506 down down correct
APTO.US Aptose Biosciences Inc 20230828 0 4.01 4.16 3.9 3.97 10600 3.97 down down correct
APTX.US Aptinyx Inc 20230828 0 0.068 0.0703 0.068 0.068 116875 0.068
APVO.US Aptevo Therapeutics Inc 20230828 0 0.4 0.403 0.378 0.387 135000 0.387 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230828 0 1.65 1.65 1.65 1.65 800 1.65
APYX.US Apyx Medical Corporation 20230828 0 4.31 4.44 4.2 4.36 77700 4.36 up up correct
AQB.US AquaBounty Technologies Inc 20230828 0 0.258 0.258 0.24 0.258 367900 0.258
AQMS.US Aqua Metals Inc 20230828 0 1.02 1.04 1 1.02 185000 1.02
AQST.US Aquestive Therapeutics Inc 20230828 0 1.79 1.79 1.7 1.72 172900 1.72 down down correct
ARAV.US Aravive Inc 20230828 0 0.13 0.13 0.11 0.113 7659700 0.113 down down correct
ARAY.US Accuray Incorporated 20230828 0 2.87 2.91 2.83 2.84 286700 2.84 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230828 0 2.66 2.71 2.5 2.57 23500 2.57 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230828 0 0.2601 0.2627 0.26 0.2603 2054 0.2603 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20230828 0 1.04 1.09 0.95 0.991 352400 0.991 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230828 0 7.03 7.03 6.469 6.51 3800 6.51 down down correct
ARCB.US ArcBest Corporation 20230828 0 104.78 106.64 102.15 103.48 451100 103.48 down up incorrect
ARCC.US Ares Capital Corporation 20230828 0 19.29 19.4 19.29 19.36 2026800 19.36 up up correct
ARCE.US Arco Platform Limited 20230828 0 13.62 13.66 13.61 13.63 250700 13.63 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230828 0 31.69 32.49 31.25 31.54 156900 31.54 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20230828 0 0.1696 0.1696 0.111 0.126 521896 0.126 down down correct
ARDX.US Ardelyx Inc 20230828 0 3.96 4.26 3.95 4.25 7743100 4.25 up up correct
AREC.US American Resources Corporation 20230828 0 1.31 1.379 1.26 1.26 133100 1.26 down down correct
ARGO.US PA 20230828 0 22.66 22.97 22.5201 22.72 16877 22.72 up down incorrect
ARGX.US argenx SE 20230828 0 507.61 515.3051 504.67 508.61 105165 508.61 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230828 0 9.57 9.66 9.475 9.54 464600 9.54 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230828 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20230828 0 7.63 7.665 7.49 7.53 282500 7.53 down down correct
ARKOW.US Arko Corp 20230828 0 1.2999 1.2999 1.2999 1.2999 200 1.2999
ARKR.US Ark Restaurants Corp 20230828 0 16.58 17.08 16.16 16.47 17300 16.2807 down down correct
ARLP.US Alliance Resource Partners L.P 20230828 0 20.25 20.39 20 20.13 262500 20.13 down up incorrect
AROW.US Arrow Financial Corporation 20230828 0 17.39 17.71 17.35 17.45 49600 17.1913 up up correct
ARQQ.US Arqit Quantum Inc 20230828 0 0.898 0.947 0.876 0.88 469000 0.88 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230828 0 0.37 0.37 0.37 0.37 114858 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230828 0 7.84 8.03 7.56 8.02 568900 8.02 up up correct
ARRW.US Arrowroot Acquisition Corp 20230828 0 10.55 10.55 10.52 10.535 5100 10.535 down down correct
ARRWU.US Arrowroot Acquisition Corp 20230828 0 10.61 10.61 10.61 10.61 0 10.61
ARRWW.US Arrowroot Acquisition Corp 20230828 0 0.16 0.1789 0.16 0.1734 501 0.1734 up down incorrect
ARRY.US Array Technologies Inc 20230828 0 22.62 23.48 22.605 23.28 5128400 23.28 up up correct
ARTEU.US Artemis Strategic Investment Corp 20230828 0 10.68 10.68 10.68 10.68 0 10.68
ARTL.US Artelo Biosciences Inc 20230828 0 1.86 1.895 1.86 1.86 3600 1.86
ARTLW.US Artelo Biosciences Inc 20230828 0 0.04 0.04 0.04 0.04 221 0.04
ARTNA.US Artesian Resources Corporation 20230828 0 46 46.24 45.63 46.12 41900 46.12 up up correct
ARTW.US Art's 20230828 0 2.65 2.66 2.65 2.66 1100 2.66 up up correct
ARVL.US Arrival 20230828 0 1.62 1.66 1.61 1.645 112100 1.645 up up correct
ARVN.US Arvinas Inc 20230828 0 27.19 27.68 26.5 26.58 363200 26.58 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230828 0 27.93 28.13 27.335 27.66 695400 27.66 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230828 0 10.71 10.71 10.7 10.7 2500 10.7 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230828 0 20.61 20.61 20.61 20.61 0 20.61
ASLE.US AerSale Corporation 20230828 0 13.64 14.32 13.6 14.31 358100 14.31 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20230828 0 2.02 2.05 2.02 2.05 6300 2.05 up up correct
ASMB.US Assembly Biosciences Inc 20230828 0 0.9 0.94 0.85 0.932 179823 0.932 up up correct
ASML.US ASML Holding N.V 20230828 0 657.06 659.81 652.49 658.99 535800 658.99 up up correct
ASO.US Academy Sports and Outdoors Inc 20230828 0 49.76 50.25 48.3209 49.35 2379021 49.35 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230828 0 10.94 10.94 10.94 10.94 16 10.94
ASPAU.US Abri SPAC I Inc Unit 20230828 0 10.75 10.75 10.75 10.75 0 10.75
ASPS.US Altisource Portfolio Solutions S.A 20230828 0 4.01 4.11 4.01 4.1 22400 4.1 up up correct
ASPU.US Aspen Group Inc 20230828 0 0.122 0.14 0.122 0.14 25786 0.14 up up correct
ASRT.US Assertio Holdings Inc 20230828 0 3.31 3.36 3.24 3.29 1128600 3.29 down down correct
ASRV.US AmeriServ Financial Inc 20230828 0 3 3.17 3 3.04 6800 3.04 up up correct
ASTC.US Astrotech Corporation 20230828 0 9.82 9.82 9.59 9.59 3600 9.59 down down correct
ASTE.US Astec Industries Inc 20230828 0 52.08 53.07 52.02 52.64 89300 52.64 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230828 0 7.19 7.575 7.15 7.52 872500 7.52 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230828 0 1.25 1.33 1.23 1.305 23686 1.305 up up correct
ASTR.US Astra Space Inc 20230828 0 0.249 0.25 0.242 0.25 988000 0.25 up up correct
ASTS.US AST SpaceMobile Inc 20230828 0 3.8 4.02 3.789 4 1231400 4 up up correct
ASTSW.US AST SpaceMobile Inc 20230828 0 0.9807 1.075 0.9807 1.075 3371 1.075 up down incorrect
ASUR.US Asure Software Inc 20230828 0 11.82 12 11.58 11.83 191367 11.83 up up correct
ASYS.US Amtech Systems Inc 20230828 0 8.69 8.69 8.53 8.56 23200 8.56 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230828 0 1.55 1.595 1.55 1.58 270200 1.58 up up correct
ATCOL.US Atlas Corp 20230828 0 23.61 23.61 23.35 23.35 1100 23.35 down down correct
ATEC.US Alphatec Holdings Inc 20230828 0 14.81 15.27 14.76 15.21 783900 15.21 up down incorrect
ATER.US Aterian Inc 20230828 0 0.35 0.359 0.333 0.343 738500 0.343 down down correct
ATEX.US Anterix Inc 20230828 0 33.33 33.54 32.495 32.64 103900 32.64 down up incorrect
ATHA.US Athira Pharma Inc 20230828 0 2.32 2.35 2.21 2.32 179200 2.32
ATHE.US Alterity Therapeutics Limited 20230828 0 2.78 2.86 2.75 2.75 5400 2.75 down up incorrect
ATHX.US Athersys Inc 20230828 0 0.49 0.5 0.43 0.46 306400 0.46 down down correct
ATIF.US ATIF Holdings Limited 20230828 0 1.32 1.51 1.28 1.51 3400 1.51 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20230828 0 34.59 34.99 33.83 34.24 7500 34.24 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230828 0 21.329 21.51 21.329 21.5 1600 21.5 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230828 0 21.55 21.65 21.51 21.51 3000 21.035 down down correct
ATLO.US Ames National Corporation 20230828 0 18.2 18.29 18.03 18.22 15400 18.22 up up correct
ATMH.US All Things Mobile Analytic Inc 20230828 0 0.07 0.07 0.07 0.07 0 0.07
ATNF.US 180 Life Sciences Corp 20230828 0 0.56 0.566 0.54 0.558 92500 0.558 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230828 0 0.0101 0.0115 0.01 0.01 7205 0.01 down up incorrect
ATNI.US ATN International Inc 20230828 0 36.13 36.57 36.02 36.23 17000 36.23 up up correct
ATOM.US Atomera Incorporated 20230828 0 6.42 6.51 6.35 6.44 79100 6.44 up up correct
ATOS.US Atossa Therapeutics Inc 20230828 0 0.83 0.88 0.83 0.85 197000 0.85 up up correct
ATRA.US Atara Biotherapeutics Inc 20230828 0 1.44 1.54 1.43 1.52 748900 1.52 up down incorrect
ATRC.US AtriCure Inc 20230828 0 46.25 46.62 45.42 46.33 472700 46.33 up up correct
ATRI.US Atrion Corporation 20230828 0 460 469.31 460 463.43 3300 463.43 up up correct
ATRO.US Astronics Corporation 20230828 0 17.03 17.46 17.03 17.21 66100 17.21 up up correct
ATSG.US Air Transport Services Group Inc 20230828 0 21.23 21.54 20.99 21.3 694400 21.3 up up correct
ATVI.US Activision Blizzard Inc 20230828 0 91.81 92.01 91.75 91.77 5527200 91.77 down up incorrect
ATXI.US Avenue Therapeutics Inc 20230828 0 0.833 0.885 0.825 0.853 53800 0.853 up up correct
ATXS.US Astria Therapeutics Inc 20230828 0 8.78 8.79 8.49 8.75 116800 8.75 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230828 0 29.3 29.89 29.02 29.39 214500 29.39 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20230828 0 20.45 20.75 20.25 20.4 7934 20.4 down down correct
AUBN.US Auburn National Bancorporation Inc 20230828 0 22.26 22.26 22.26 22.26 94 22.26
AUDC.US AudioCodes Ltd 20230828 0 10.58 10.71 10.35 10.47 179392 10.47 down down correct
AUGX.US Augmedix Inc. Common Stock 20230828 0 4.41 4.56 4.2 4.24 81000 4.24 down down correct
AUID.US Ipsidy Inc. Common Stock 20230828 0 9.8 11.1 9.46 10.307 13500 10.307 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230828 0 9.19 9.29 9.06 9.13 723200 9.13 down down correct
AUR.US Aurora Innovation Inc 20230828 0 3.07 3.18 3.04 3.14 4567900 3.14 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20230828 0 10.42 10.42 9.96 10.09 36400 10.09 down down correct
AUROW.US Aurora Innovation Inc 20230828 0 0.442 0.47 0.44 0.4441 25970 0.4441 up up correct
AUTL.US Autolus Therapeutics plc 20230828 0 3.2 3.3 3.135 3.3 240100 3.3 up up correct
AUUD.US Auddia Inc 20230828 0 0.349 0.355 0.34 0.349 120200 0.349
AUUDW.US Auddia Inc 20230828 0 0.055 0.055 0.0252 0.0252 8238 0.0252 down down correct
AUVI.US Applied UV Inc 20230828 0 0.635 0.77 0.55 0.553 810000 0.553 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230828 0 3.73 3.88 3.73 3.88 3900 3.88 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20230828 0 1.48 1.538 1.415 1.45 63400 1.45 down down correct
AVAV.US AeroVironment Inc 20230828 0 94.5 96.21 94.5 95.4 105000 95.4 up up correct
AVDL.US Avadel Pharmaceuticals plc 20230828 0 14.03 14.24 13.92 14.13 280400 14.13 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230828 0 10.25 10.34 9.885 9.91 1365000 9.91 down up incorrect
AVGO.US Broadcom Inc 20230828 0 856.39 864.13 847.11 861.08 1430600 861.08 up up correct
AVGR.US Avinger Inc 20230828 0 0.501 0.518 0.45 0.46 170000 0.46 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230828 0 10.7 10.7 10.7 10.7 0 10.7
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230828 0 0.0816 0.0851 0.0816 0.0851 3253 0.0851 up up correct
AVID.US Avid Technology Inc 20230828 0 26.64 26.7 26.62 26.64 235300 26.64
AVIR.US Atea Pharmaceuticals Inc 20230828 0 3.31 3.375 3.31 3.34 281620 3.34 up up correct
AVNW.US Aviat Networks Inc 20230828 0 33.31 34.33 33.24 33.65 83100 33.65 up up correct
AVO.US Mission Produce Inc 20230828 0 9.59 9.62 9.48 9.58 191053 9.58 down down correct
AVPT.US Avepoint Inc 20230828 0 6.53 6.56 6.46 6.52 364200 6.52 down up incorrect
AVPTW.US AVPTW 20230828 0 0.94 0.94 0.94 0.94 1534 0.94
AVRO.US AVROBIO Inc 20230828 0 1.51 1.55 1.5 1.51 235700 1.51
AVT.US Avnet Inc 20230828 0 49.79 50.07 49.32 49.42 552600 49.42 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230828 0 15.46 16.08 15.34 15.4 47300 15.4 down down correct
AVTX.US Avalo Therapeutics Inc 20230828 0 0.1 0.103 0.096 0.1 4041700 0.1
AVXL.US Anavex Life Sciences Corp 20230828 0 8.07 8.15 7.874 7.93 409000 7.93 down down correct
AWH.US Aspira Women's Health Inc 20230828 0 3.48 3.75 3.48 3.68 39157 3.68 up up correct
AWRE.US Aware Inc 20230828 0 1.55 1.55 1.49 1.5 8400 1.5 down down correct
AXDX.US Accelerate Diagnostics Inc 20230828 0 6.77 7.01 6.76 6.98 7400 6.98 up up correct
AXGN.US AxoGen Inc 20230828 0 6.43 6.61 6.36 6.39 297400 6.39 down down correct
AXLA.US Axcella Health Inc 20230828 0 0.113 0.155 0.11 0.113 3495600 0.113
AXNX.US Axonics Inc 20230828 0 56.69 57.44 55.11 55.5 1344600 55.5 down down correct
AXON.US Axon Enterprise Inc 20230828 0 199.73 203.36 199.73 200.71 435500 200.71 up up correct
AXSM.US Axsome Therapeutics Inc 20230828 0 76.82 79.598 76.7 79.17 539600 79.17 up up correct
AXTI.US AXT Inc 20230828 0 2.29 2.41 2.29 2.4 223900 2.4 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20230828 0 22.91 23.1 22.76 22.89 248500 22.4458 down down correct
AYRO.US Ayro Inc 20230828 0 0.62 0.64 0.59 0.6 104808 0.6 down down correct
AYTU.US Aytu Biopharma Inc 20230828 0 1.71 1.73 1.68 1.68 22500 1.68 down down correct
AZN.US AstraZeneca PLC 20230828 0 68.61 68.75 68.31 68.64 1970800 68.64 up up correct
AZPN.US Aspen Technology Inc 20230828 0 193.43 196.88 193.24 195.13 172100 195.13 up down incorrect
AZYO.US Aziyo Biologics Inc 20230828 0 1.47 1.53 1.4 1.462 9700 1.462 down down correct
BAC.US PQ 20230828 0 17.51 17.58 17.5 17.54 46340 17.54 up up correct
BAND.US Bandwidth Inc 20230828 0 13.8 14.22 13.8 14.01 182600 14.01 up up correct
BANF.US BancFirst Corporation 20230828 0 95.68 96.77 95.68 95.97 34200 95.97 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230828 0 26.5 26.5 25.31 25.52 1700 25.52 down down correct
BANR.US Banner Corporation 20230828 0 43.36 43.87 43.34 43.69 82600 43.69 up down incorrect
BANX.US StoneCastle Financial Corp 20230828 0 16.75 16.85 16.75 16.83 6300 16.83 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20230828 0 6.22 6.22 6.22 6.22 500 6.22
BASE.US Couchbase Inc. Common Stock 20230828 0 15.83 16.25 15.78 16.06 119500 16.06 up up correct
BATRA.US The Liberty Braves Group 20230828 0 40.7 41.23 40.7 41.22 27800 41.22 up up correct
BATRK.US The Liberty Braves Group 20230828 0 36.08 36.43 35.94 36.14 262200 36.14 up up correct
BBCP.US Concrete Pumping Holdings Inc 20230828 0 7.18 7.42 7.18 7.35 44200 7.35 up up correct
BBGI.US Beasley Broadcast Group Inc 20230828 0 1.07 1.13 1.03 1.06 14900 1.06 down down correct
BBI.US Brickell Biotech Inc 20230828 0 0.63 0.665 0.63 0.6466 25953 0.6466 up up correct
BBIG.US Vinco Ventures Inc 20230828 0 0.12 0.14 0.05 0.05 7600 0.05 down down correct
BBIO.US BridgeBio Pharma Inc 20230828 0 30.52 30.77 28 28.67 4700600 28.67 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230828 0 0.635 0.67 0.63 0.659 125800 0.659 up up correct
BBLGW.US Bone Biologics Corp Warrants 20230828 0 3.2 4.2 3.02 3.6 6900 3.6 up up correct
BBSI.US Barrett Business Services Inc 20230828 0 97 97.81 96.32 96.42 21500 96.42 down down correct
BCAB.US BioAtla Inc 20230828 0 2.46 2.53 2.38 2.51 91800 2.51 up up correct
BCBP.US BCB Bancorp Inc 20230828 0 11.21 11.45 11.21 11.3 36400 11.3 up down incorrect
BCDA.US BioCardia Inc 20230828 0 0.82 0.86 0.8 0.8 29500 0.8 down up incorrect
BCEL.US Atreca Inc 20230828 0 0.349 0.36 0.345 0.35 111900 0.35 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230828 0 1.7 1.8 1.66 1.75 405298 1.75 up up correct
BCML.US BayCom Corp 20230828 0 19.23 19.63 19.23 19.39 19700 19.39 up up correct
BCOV.US Brightcove Inc 20230828 0 3.82 3.86 3.78 3.82 63900 3.82
BCOW.US 1895 Bancorp of Wisconsin Inc 20230828 0 7.28 7.28 7.02 7.02 1200 7.02 down up incorrect
BCPC.US Balchem Corporation 20230828 0 137.74 139.1 137.48 137.79 44100 137.79 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20230828 0 7.26 7.36 7.15 7.27 1143100 7.27 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230828 0 10.8 10.8 10.76 10.76 500 10.76 down down correct
BCTX.US BriaCell Therapeutics Corp 20230828 0 7.5 7.59 7.35 7.49 95092 7.49 down down correct
BCTXW.US BriaCell Therapeutics Corp 20230828 0 2.7 2.85 2.7 2.8 14133 2.8 up up correct
BCYC.US Bicycle Therapeutics plc 20230828 0 23.58 24.17 23.09 23.82 102800 23.82 up up correct
BDSX.US Biodesix Inc 20230828 0 1.63 1.65 1.55 1.57 27100 1.57 down down correct
BDTX.US Black Diamond Therapeutics Inc 20230828 0 3.26 3.26 3.175 3.2 144711 3.2 down down correct
BEAM.US Beam Therapeutics Inc 20230828 0 23.41 23.68 23.02 23.43 343700 23.43 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20230828 0 1.95 2.05 1.88 1.93 76400 1.93 down down correct
BECN.US Beacon Roofing Supply Inc 20230828 0 76.55 78.21 76.55 78.18 620500 78.18 up down incorrect
BEEM.US Beam Global 20230828 0 8.43 8.6 8.22 8.3 185100 8.3 down down correct
BEEMW.US Beam Global 20230828 0 4.2 4.2 4.2 4.2 118 4.2
BELFA.US Bel Fuse Inc 20230828 0 49.52 50.5 49.21 49.82 3400 49.82 up up correct
BELFB.US Bel Fuse Inc 20230828 0 50.1 51.25 50.1 51.15 87200 51.15 up up correct
BFC.US Bank First Corporation 20230828 0 78.59 79.16 78.19 79.02 9800 79.02 up down incorrect
BFI.US BurgerFi International Inc 20230828 0 1.41 1.5 1.371 1.47 20300 1.47 up up correct
BFIIW.US BurgerFi International LLC 20230828 0 0.135 0.135 0.1288 0.1288 2059 0.1288 down down correct
BFIN.US BankFinancial Corporation 20230828 0 8.84 8.87 8.73 8.74 28700 8.74 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230828 0 8.6 8.7 8.6 8.7 1000 8.7 up up correct
BFST.US Business First Bancshares Inc 20230828 0 20.19 20.5 20.11 20.21 37400 20.21 up up correct
BGFDX.US BGFDX 20230828 0 21.65 21.65 21.65 21.65 0 21.65
BGFLX.US BGFLX 20230828 0 21.62 21.62 21.62 21.62 0 21.62
BGFTX.US BGFTX 20230828 0 21.58 21.58 21.58 21.58 0 21.58
BGFV.US Big 5 Sporting Goods Corporation 20230828 0 8.19 8.33 8.06 8.31 152200 8.0676 up up correct
BGFVX.US BGFVX 20230828 0 22.53 22.53 22.53 22.53 0 22.53
BGNE.US BeiGene Ltd 20230828 0 200.12 205.48 200.12 202.09 155900 202.09 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20230828 0 10.52 10.52 10.52 10.52 500 10.52
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230828 0 1.32 1.33 1.22 1.33 201400 1.33 up up correct
BHF.US Brighthouse Financial Inc 20230828 0 48.18 49.015 48.03 48.5 217000 48.5 up up correct
BHFAL.US Brighthouse Financial Inc 20230828 0 23.4 23.4 23 23 5658 22.6063 down down correct
BHFAM.US Brighthouse Financial Inc 20230828 0 15 15.09 14.865 14.92 22100 14.92 down up incorrect
BHFAN.US Brighthouse Financial Inc 20230828 0 17.49 17.49 16.97 17.37 46200 17.37 down down correct
BHFAO.US Brighthouse Financial Inc 20230828 0 23.063 23.24 22.6 22.66 11000 22.66 down up incorrect
BHFAP.US Brighthouse Financial Inc 20230828 0 21.48 21.93 21.48 21.75 15800 21.75 up up correct
BIDU.US Baidu Inc 20230828 0 136.08 139.18 135.37 137.28 2157500 137.28 up up correct
BIGC.US BigCommerce Holdings Inc 20230828 0 10.5 10.59 10.29 10.36 493100 10.36 down down correct
BIIB.US Biogen Inc 20230828 0 265.4 266.47 263.54 265.05 359900 265.05 down down correct
BILI.US Bilibili Inc 20230828 0 14.62 15 14.55 14.78 3989100 14.78 up up correct
BIMI.US BIMI International Medical Inc 20230828 0 2.25 2.64 2.25 2.54 37000 2.54 up up correct
BIOC.US Biocept Inc 20230828 0 0.89 0.97 0.89 0.91 49800 0.91 up up correct
BIOL.US BIOLASE Inc 20230828 0 5.02 5.05 4.56 4.67 70200 4.67 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230828 0 11.25 11.48 11.23 11.42 50800 11.42 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20230828 0 1.3 1.34 1.29 1.32 1013700 1.32 up up correct
BITF.US Bitfarms Ltd. Common Stock 20230828 0 1.25 1.3 1.24 1.26 4249600 1.26 up up correct
BIVI.US BioVie Inc 20230828 0 3.38 3.486 3.22 3.42 115900 3.42 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230828 0 6.66 6.66 6.31 6.32 13900 6.32 down down correct
BJRI.US BJ's Restaurants Inc 20230828 0 29.82 30.02 29.38 29.53 230900 29.53 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230828 0 3.45 3.54 3.45 3.51 117000 3.51 up up correct
BKNG.US Booking Holdings Inc 20230828 0 3066.4099 3084.0601 3057.1101 3069.6101 140900 3069.6101 up up correct
BKR.US Baker Hughes Company 20230828 0 35.4 36.24 35.4 36 4512200 36 up down incorrect
BKSC.US Bank of South Carolina Corporation 20230828 0 12.38 12.64 12 12.6 13700 12.6 up up correct
BKYI.US BIO 20230828 0 0.59 0.59 0.56 0.56 3800 0.56 down down correct
BL.US BlackLine Inc 20230828 0 53.94 55.61 53.45 55.43 719100 55.43 up up correct
BLBD.US Blue Bird Corporation 20230828 0 21.25 21.54 21.06 21.11 133400 21.11 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20230828 0 2.92 2.92 2.64 2.75 8600 2.75 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20230828 0 0.53 0.53 0.47 0.47 14138 0.47 down down correct
BLDE.US Blade Air Mobility Inc 20230828 0 3.13 3.25 3.12 3.24 319100 3.24 up up correct
BLDEW.US Blade Air Mobility Inc 20230828 0 0.3501 0.4248 0.3501 0.38 1537 0.38 up up correct
BLDP.US Ballard Power Systems Inc 20230828 0 4.13 4.26 4.13 4.17 1735900 4.17 up up correct
BLEUU.US bleuacacia ltd Unit 20230828 0 10.56 10.56 10.56 10.56 400 10.56
BLFS.US BioLife Solutions Inc 20230828 0 10.97 11.25 10.85 11.14 386500 11.14 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20230828 0 9.55 9.59 9.45 9.46 34100 9.46 down up incorrect
BLIN.US Bridgeline Digital Inc 20230828 0 0.91 0.92 0.9 0.92 25900 0.92 up up correct
BLKB.US Blackbaud Inc 20230828 0 72.86 74.22 72.86 73.69 142100 73.69 up up correct
BLMN.US Bloomin' Brands Inc 20230828 0 26.65 27.07 26.51 27.02 2487600 27.02 up up correct
BLNK.US Blink Charging Co 20230828 0 4.22 4.24 4.03 4.06 1580700 4.06 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230828 0 0.4 0.405 0.39 0.405 62900 0.405 up up correct
BLRX.US BioLineRx Ltd 20230828 0 1.23 1.3 1.2 1.28 1901000 1.28 up up correct
BLUE.US bluebird bio Inc 20230828 0 3.81 3.92 3.59 3.91 3104900 3.91 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20230828 0 4.73 5.15 4.73 5.11 254000 5.11 up up correct
BMAC.US UN 20230828 0 10.73 10.73 10.73 10.73 0 10.73
BMBL.US Bumble Inc 20230828 0 16.15 16.38 15.775 15.87 923900 15.87 down up incorrect
BMEA.US Biomea Fusion Inc 20230828 0 16.3 16.55 16.08 16.25 225300 16.25 down down correct
BMRA.US Biomerica Inc 20230828 0 1.15 1.22 1.15 1.2 41600 1.2 up up correct
BMRC.US Bank of Marin Bancorp 20230828 0 18.76 19.09 18.76 18.91 51000 18.91 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20230828 0 94 94.39 92.85 93.68 1343700 93.68 down down correct
BNGO.US Bionano Genomics Inc 20230828 0 3.09 3.11 2.99 3.01 495700 3.01 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230828 0 10.64 10.64 10.64 10.64 2 10.64
BNIXR.US Bannix Acquisition Corp. Right 20230828 0 0.23 0.246 0.23 0.246 289 0.246 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20230828 0 0.035 0.035 0.035 0.035 100 0.035
BNR.US Burning Rock Biotech Limited 20230828 0 1.27 1.331 1.27 1.3 11900 1.3 up up correct
BNSO.US Bonso Electronics International Inc 20230828 0 2.4 2.63 2.4 2.63 450 2.63 up down incorrect
BNTC.US Benitec Biopharma Inc 20230828 0 2.38 2.54 2.33 2.34 36500 2.34 down down correct
BNTX.US BioNTech SE 20230828 0 119.76 122.27 119.44 120.68 693600 120.68 up up correct
BOKF.US BOK Financial Corporation 20230828 0 81.35 82.4 81.1 81.44 98600 81.44 up up correct
BOLT.US Bolt Biotherapeutics Inc 20230828 0 1.08 1.1468 1.08 1.11 26066 1.11 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20230828 0 0.62 0.685 0.61 0.625 104200 0.625 up up correct
BOOM.US DMC Global Inc 20230828 0 22.95 23.58 22.84 23.43 194800 23.43 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230828 0 3.61 4.16 3.61 4.14 78600 4.14 up up correct
BOTJ.US Bank of the James Financial Group Inc 20230828 0 11 11.15 10.72 11.09 6003 11.0079 up up correct
BOXL.US Boxlight Corporation 20230828 0 1.93 1.93 1.9 1.91 47300 1.91 down down correct
BPMC.US Blueprint Medicines Corporation 20230828 0 50.62 51.04 48.775 49.03 282500 49.03 down down correct
BPOP.US Popular Inc 20230828 0 64.36 65.23 64.1 65.08 291200 65.08 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230828 0 25 25.2 25 25.19 1600 25.19 up up correct
BPRN.US The Bank of Princeton 20230828 0 29.25 29.32 29 29.32 3700 29.32 up up correct
BPTH.US Bio 20230828 0 0.37 0.38 0.36 0.38 49700 0.38 up down incorrect
BPTS.US Biophytis SA 20230828 0 1.37 1.45 1.37 1.39 39000 1.39 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230828 0 14.82 14.97 14.61 14.97 11100 14.5808 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20230828 0 12.68 12.94 12.68 12.94 1800 12.593 up up correct
BPYPO.US Brookfield Property Partners L.P 20230828 0 14 14.24 13.855 14.24 16952 13.8538 up up correct
BPYPP.US Brookfield Property Partners L.P 20230828 0 14.21 14.77 14.12 14.645 17700 14.251 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230828 0 5.25 5.43 5.21 5.28 17400 5.28 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20230828 0 11.4 11.4 11.32 11.33 7500 11.33 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20230828 0 0.2 0.2 0.16 0.16 945 0.16 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20230828 0 0.2455 0.2455 0.2455 0.2455 15 0.2455
BRID.US Bridgford Foods Corporation 20230828 0 11.41 11.63 11.41 11.41 5300 11.41
BRKL.US Brookline Bancorp Inc 20230828 0 9.5 9.65 9.46 9.58 301500 9.58 up up correct
BRKR.US Bruker Corporation 20230828 0 63.04 63.915 63.04 63.8 593104 63.752 up up correct
BRLIU.US Brilliant Acquisition Corporation 20230828 0 12.04 12.04 12.04 12.04 0 12.04
BRLIW.US Brilliant Acquisition Corporation 20230828 0 0.0505 0.0505 0.0399 0.0399 11750 0.0399 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230828 0 3.18 3.348 3.18 3.3 69300 3.3 up down incorrect
BROG.US Brooge Energy Limited 20230828 0 4.38 4.38 4.38 4.38 400 4.38
BRP.US BRP Group Inc 20230828 0 25.34 25.77 25.3 25.38 203000 25.38 up up correct
BRQS.US Borqs Technologies Inc 20230828 0 0.146 0.15 0.145 0.147 275200 0.147 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230828 0 2.3301 2.45 2.3301 2.4 12700 2.4 up up correct
BRY.US Berry Corporation 20230828 0 8.31 8.44 8.26 8.42 451500 8.42 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20230828 0 41.46 41.87 40.95 41.51 465500 41.51 up up correct
BSBK.US Bogota Financial Corp 20230828 0 7.72 7.76 7.61 7.76 6500 7.76 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230828 0 15.53 15.56 15.33 15.33 19600 15.33 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230828 0 0.69 0.7 0.65 0.66 70400 0.66 down down correct
BSGM.US BioSig Technologies Inc 20230828 0 0.541 0.57 0.524 0.539 184500 0.539 down down correct
BSQR.US BSQUARE Corporation 20230828 0 1.18 1.2 1.17 1.19 7900 1.19 up up correct
BSRR.US Sierra Bancorp 20230828 0 20.1 20.44 20.1 20.27 18700 20.27 up up correct
BSVN.US Bank7 Corp 20230828 0 25.55 25.75 25.31 25.38 8200 25.38 down down correct
BSY.US Bentley Systems Incorporated 20230828 0 47.48 48.56 47.48 48.06 1031300 48.06 up up correct
BTAI.US BioXcel Therapeutics Inc 20230828 0 4.02 4.08 3.82 3.84 534400 3.84 down down correct
BTB.US Bit Brother Limited 20230828 0 0.55 0.56 0.518 0.56 14400 0.56 up up correct
BTBD.US BT Brands Inc. Common Stock 20230828 0 2.3 2.44 2.26 2.3 2900 2.3
BTBT.US Bit Digital Inc 20230828 0 2.37 2.429 2.33 2.35 2249000 2.35 down up incorrect
BTCS.US BTCS Inc. Common Stock 20230828 0 0.96 1.01 0.88 0.9 56700 0.9 down down correct
BTCY.US Biotricity Inc. Common Stock 20230828 0 2.1 2.15 1.9 2 47200 2 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230828 0 0.637 0.637 0.6 0.63 48900 0.63 down down correct
BTWN.US Bridgetown Holdings Limited 20230828 0 10.35 10.35 10.33 10.33 6363 10.33 down down correct
BTWNU.US Bridgetown Holdings Limited 20230828 0 10.365 10.39 10.365 10.39 300 10.39 up up correct
BTWNW.US Bridgetown Holdings Limited 20230828 0 0.17 0.178 0.17 0.178 7900 0.178 up up correct
BUSE.US First Busey Corporation 20230828 0 20.27 20.72 20.25 20.33 93700 20.33 up up correct
BVS.US Bioventus Inc 20230828 0 3.41 3.93 3.41 3.7 471900 3.7 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230828 0 1.31 1.39 1.31 1.37 57600 1.37 up up correct
BWAY.US BrainsWay Ltd 20230828 0 3.45 3.46 3.31 3.375 32200 3.375 down down correct
BWB.US Bridgewater Bancshares Inc 20230828 0 10.14 10.255 10.13 10.2 30500 10.2 up up correct
BWEN.US Broadwind Inc 20230828 0 3.99 4.29 3.99 4.26 139000 4.26 up up correct
BWFG.US Bankwell Financial Group Inc 20230828 0 26.24 26.25 26.07 26.1 4600 26.1 down down correct
BWMN.US Bowman Consulting Group Ltd 20230828 0 28.33 28.83 28.33 28.82 31300 28.82 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20230828 0 16.72 17.297 15.55 15.7 335600 15.7 down up incorrect
BXRX.US Baudax Bio Inc 20230828 0 0.446 0.451 0.431 0.433 71300 0.433 down down correct
BYFC.US Broadway Financial Corporation 20230828 0 0.98 0.98 0.92 0.93 5700 0.93 down down correct
BYND.US Beyond Meat Inc 20230828 0 11.66 12.08 11.6435 11.98 1424674 11.98 up up correct
BYRN.US Byrna Technologies Inc 20230828 0 3.43 3.53 3.37 3.43 35100 3.43
BYSI.US BeyondSpring Inc 20230828 0 0.9 0.95 0.85 0.95 47600 0.95 up up correct
BYTS.US BYTE Acquisition Corp 20230828 0 10.73 10.73 10.73 10.73 1200 10.73
BYTSU.US BYTE Acquisition Corp 20230828 0 10.75 10.75 10.75 10.75 0 10.75
BZ.US Kanzhun Ltd ADR 20230828 0 14.6 14.72 14.26 14.46 4456600 14.46 down down correct
BZUN.US Baozun Inc 20230828 0 3.78 4.16 3.66 4.15 1191200 4.15 up up correct
CAAS.US China Automotive Systems Inc 20230828 0 4.15 4.24 4.01 4.16 74000 4.16 up up correct
CABA.US Cabaletta Bio Inc 20230828 0 13.6 14.705 13.6 14.56 432700 14.56 up up correct
CAC.US Camden National Corporation 20230828 0 32.37 33.11 32.27 32.94 23700 32.94 up up correct
CACC.US Credit Acceptance Corporation 20230828 0 497.29 503.33 490.8 493.33 110900 493.33 down down correct
CADCX.US CADCX 20230828 0 24.32 24.32 24.32 24.32 0 24.32
CADE.US PA 20230828 0 18.6561 18.76 18.53 18.5492 7511 18.5492 down up incorrect
CADEX.US CADEX 20230828 0 24.52 24.52 24.52 24.52 0 24.52
CADFX.US CION Ares Diversified Credit Fund W 20230828 0 24.78 24.78 24.78 24.78 0 24.78
CADL.US Candel Therapeutics Inc. Common Stock 20230828 0 1.27 1.31 1.19 1.19 5200 1.19 down down correct
CADSX.US CADSX 20230828 0 24.6 24.6 24.6 24.6 0 24.6
CADUX.US CADUX 20230828 0 24.78 24.78 24.78 24.78 0 24.78
CADWX.US CADWX 20230828 0 24.59 24.59 24.59 24.59 0 24.59
CAKE.US The Cheesecake Factory Incorporated 20230828 0 31.63 31.96 31.41 31.58 683300 31.58 down up incorrect
CALA.US Calithera Biosciences Inc 20230828 0 0.05 0.05 0.05 0.05 92 0.05
CALB.US California BanCorp 20230828 0 18.361 19.03 18.361 19 1600 19 up up correct
CALM.US Cal 20230828 0 47.24 47.45 47.18 47.22 469000 47.22 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20230828 0 17.47 17.493 16.809 17.059 2800 17.059 down down correct
CAMP.US CalAmp Corp 20230828 0 0.61 0.61 0.57 0.6 240900 0.6 down down correct
CAMT.US Camtek Ltd 20230828 0 51.99 52.54 51.28 51.73 337100 51.73 down up incorrect
CAN.US Canaan Inc 20230828 0 2.01 2.09 1.98 1.99 2081400 1.99 down down correct
CAPR.US Capricor Therapeutics Inc 20230828 0 7.91 8.22 7.73 7.85 158200 7.85 down down correct
CAR.US Avis Budget Group Inc 20230828 0 217.18 226.14 217.18 224.84 528600 224.84 up up correct
CARA.US Cara Therapeutics Inc 20230828 0 2.78 2.86 2.78 2.81 319000 2.81 up up correct
CARE.US Carter Bankshares Inc 20230828 0 14.05 14.2 14.02 14.06 76800 14.06 up up correct
CARG.US CarGurus Inc 20230828 0 18 18.129 17.87 17.93 616200 17.93 down down correct
CARV.US Carver Bancorp Inc 20230828 0 2.27 2.33 2.23 2.32 2200 2.32 up up correct
CASA.US Casa Systems Inc 20230828 0 0.884 0.94 0.884 0.92 76800 0.92 up up correct
CASH.US Meta Financial Group Inc 20230828 0 48.97 50.19 48.97 49.41 201900 49.41 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20230828 0 2.39 2.39 2.39 2.39 900 2.39
CASS.US Cass Information Systems Inc 20230828 0 38.44 38.75 38.15 38.29 40026 38.0004 down up incorrect
CASY.US Casey's General Stores Inc 20230828 0 244.76 246.55 243.14 244.02 164000 244.02 down down correct
CATC.US Cambridge Bancorp 20230828 0 52.92 53.62 52.54 53.11 31200 53.11 up up correct
CATY.US Cathay General Bancorp 20230828 0 34.67 35.33 34.61 35.18 213600 34.84 up up correct
CBAN.US Colony Bankcorp Inc 20230828 0 10.43 10.58 10.26 10.37 32400 10.37 down down correct
CBAT.US CBAK Energy Technology Inc 20230828 0 0.8758 0.8759 0.8342 0.85 51353 0.85 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20230828 0 13.35 14.045 13.26 13.81 1830700 13.81 up up correct
CBFV.US CB Financial Services Inc 20230828 0 21.52 21.84 21.33 21.52 6100 21.52
CBIO.US Catalyst Biosciences Inc 20230828 0 0.62 0.66 0.56 0.58 890200 0.58 down down correct
CBNK.US Capital Bancorp Inc 20230828 0 19.25 19.54 19.25 19.25 9300 19.25
CBOE.US Cboe Global Markets Inc 20230828 0 150.62 151.78 150.4 151.68 396735 151.1248 up up correct
CBRGU.US Chain Bridge I Units 20230828 0 10.69 10.69 10.69 10.69 0 10.69
CBRL.US Cracker Barrel Old Country Store Inc 20230828 0 80.55 81.51 80.23 80.95 438800 80.95 up up correct
CBSH.US Commerce Bancshares Inc 20230828 0 49.14 50.09 49.06 49.87 506300 49.87 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230828 0 12.33 12.34 12.31 12.33 47537 12.33
CCAIU.US Cascadia Acquisition Corp Unit 20230828 0 12.4 12.4 12.32 12.32 5292 12.32 down down correct
CCAIW.US Cascadia Acquisition Corp. Warrant 20230828 0 0.0006 0.0019 0.0006 0.0019 17960 0.0019 up up correct
CCAP.US Crescent Capital BDC Inc 20230828 0 16.53 16.61 16.438 16.51 78700 16.4303 down down correct
CCB.US Coastal Financial Corporation 20230828 0 43.6 44.27 43.6 44.16 18800 44.16 up up correct
CCBG.US Capital City Bank Group Inc 20230828 0 30.25 30.41 30.25 30.37 16800 30.37 up down incorrect
CCCC.US C4 Therapeutics Inc 20230828 0 3.08 3.165 3.075 3.15 179100 3.15 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230828 0 19.75 19.84 19.69 19.75 62600 19.75
CCEL.US Cryo 20230828 0 5.8 6.26 5.77 5.81 14500 5.81 up up correct
CCEP.US Coca 20230828 0 63.49 63.58 62.68 62.84 962700 62.84 down down correct
CCLFX.US CCLFX 20230828 0 10.66 10.66 10.66 10.66 0 10.66
CCLP.US CSI Compressco LP 20230828 0 1.16 1.2 1.16 1.18 6400 1.18 up down incorrect
CCNE.US CNB Financial Corporation 20230828 0 18.03 18.27 17.88 18.2 31800 18.0275 up up correct
CCNEP.US CNB Financial Corporation 20230828 0 22.51 22.51 22.51 22.51 0 22.51
CCOI.US Cogent Communications Holdings Inc 20230828 0 69.68 69.91 68.47 68.7 259900 68.7 down down correct
CCRN.US Cross Country Healthcare Inc 20230828 0 24.9 25.2 24.65 25.19 404300 25.19 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230828 0 30.91 31.52 30.8 31.49 46800 31.49 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230828 0 10.63 10.63 10.63 10.63 0 10.63
CD.US Chindata Group Holdings Limited 20230828 0 8.29 8.35 8.25 8.27 1540083 8.27 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230828 0 10.45 10.47 10.45 10.47 600 10.47 up down incorrect
CDLX.US Cardlytics Inc 20230828 0 13.62 14.31 13.49 13.86 312600 13.86 up up correct
CDMO.US Avid Bioservices Inc 20230828 0 12.05 12.15 11.8 11.9 279400 11.9 down down correct
CDNA.US CareDx Inc 20230828 0 8.78 9.06 8.76 8.86 591500 8.86 up down incorrect
CDNS.US Cadence Design Systems Inc 20230828 0 233.97 234.51 231.94 233.55 601400 233.55 down down correct
CDTX.US Cidara Therapeutics Inc 20230828 0 0.78 0.808 0.76 0.785 335600 0.785 up up correct
CDW.US CDW Corporation 20230828 0 204.62 207.06 204.12 206.85 338100 206.85 up up correct
CDXC.US ChromaDex Corporation 20230828 0 1.51 1.54 1.51 1.54 63700 1.54 up up correct
CDXS.US Codexis Inc 20230828 0 1.68 1.8 1.66 1.69 875100 1.69 up up correct
CDZI.US Cadiz Inc 20230828 0 4.02 4.12 3.78 3.86 258000 3.86 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20230828 0 16.5 16.5 16.5 16.5 118 16.5
CEDAX.US CEDAX 20230828 0 23.46 23.46 23.46 23.46 0 23.46
CEDIX.US Destra International & Event 20230828 0 23.49 23.49 23.49 23.49 0 23.49
CEDLX.US CEDLX 20230828 0 23.44 23.44 23.44 23.44 0 23.44
CEDTX.US CEDTX 20230828 0 23.33 23.33 23.33 23.33 0 23.33
CELC.US Celcuity Inc 20230828 0 10.035 10.045 9.84 9.85 12900 9.85 down down correct
CELH.US Celsius Holdings Inc 20230828 0 183.07 183.5 180.29 182.13 502500 182.13 down down correct
CELU.US Celularity Inc 20230828 0 0.3 0.307 0.27 0.286 381000 0.286 down down correct
CELUW.US Celularity Inc 20230828 0 0.0151 0.0245 0.011 0.012 105575 0.012 down down correct
CENT.US Central Garden & Pet Company 20230828 0 44.54 44.81 44.15 44.33 27300 44.33 down down correct
CENTA.US Central Garden & Pet Company 20230828 0 41.31 41.43 40.84 40.97 106000 40.97 down up incorrect
CENX.US Century Aluminum Company 20230828 0 7.29 7.43 7.28 7.33 812800 7.33 up down incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20230828 0 23.12 23.44 22.865 23 327418 23 down up incorrect
CERS.US Cerus Corporation 20230828 0 1.77 1.85 1.77 1.83 736900 1.83 up down incorrect
CERT.US Certara Inc 20230828 0 16.18 16.315 15.88 15.92 460200 15.92 down down correct
CETX.US Cemtrex Inc 20230828 0 5.6 5.64 4.58 4.855 33500 4.855 down down correct
CETXP.US Cemtrex Inc 20230828 0 0.72 0.856 0.649 0.856 1500 0.856 up up correct
CEVA.US CEVA Inc 20230828 0 21.43 22.52 21.35 22.18 166200 22.18 up up correct
CFB.US CrossFirst Bankshares Inc 20230828 0 10.75 10.81 10.61 10.79 56900 10.79 up up correct
CFBK.US CF Bankshares Inc 20230828 0 18.48 18.48 18.48 18.48 0 18.48
CFFE.US CF Acquisition Corp. VIII 20230828 0 11.24 12 11.24 11.8 3300 11.8 up up correct
CFFEU.US CF Acquisition Corp. VIII 20230828 0 10.9 11.17 10.9 11.17 700 11.17 up up correct
CFFI.US C&F Financial Corporation 20230828 0 53.04 53.15 52.74 52.91 4400 52.91 down down correct
CFFN.US Capitol Federal Financial Inc 20230828 0 5.85 5.9 5.79 5.81 446000 5.81 down down correct
CFIV.US CF Acquisition Corp. IV 20230828 0 10.72 10.72 10.72 10.72 300 10.72
CFIVU.US CF Acquisition Corp. IV 20230828 0 10.55 10.55 10.55 10.55 0 10.55
CFIVW.US CF Acquisition Corp. IV 20230828 0 0.085 0.085 0.085 0.085 0 0.085
CFLT.US Confluent Inc. Class A Common Stock 20230828 0 32.76 33.21 31.8 31.83 2608100 31.83 down down correct
CFMS.US Conformis Inc 20230828 0 2.27 2.27 2.26 2.26 57600 2.26 down down correct
CFRX.US ContraFect Corporation 20230828 0 0.75 0.75 0.71 0.718 33400 0.718 down down correct
CG.US The Carlyle Group Inc 20230828 0 30.22 30.44 29.99 30.35 1692100 30.35 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230828 0 16.61 16.61 16.41 16.54 21100 16.54 down down correct
CGBD.US TCG BDC Inc 20230828 0 14.69 14.88 14.68 14.78 129200 14.78 up up correct
CGC.US Canopy Growth Corporation 20230828 0 0.399 0.399 0.384 0.39 7092800 0.39 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230828 0 21.62 21.62 21.62 21.62 0 21.62
CGEM.US Cullinan Oncology Inc 20230828 0 10.9 10.9 10.535 10.8 60300 10.8 down down correct
CGEN.US Compugen Ltd 20230828 0 1.13 1.16 1.11 1.16 102800 1.16 up up correct
CGNT.US Cognyte Software Ltd 20230828 0 4.68 4.74 4.64 4.7 93977 4.7 up up correct
CGNX.US Cognex Corporation 20230828 0 47.18 47.63 47.16 47.44 391900 47.44 up up correct
CGO.US Calamos Global Total Return Fund 20230828 0 9.21 9.22 9.15 9.22 34700 9.22 up up correct
CGRN.US Capstone Green Energy Corporation 20230828 0 0.55 0.68 0.54 0.62 279400 0.62 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20230828 0 1.57 1.57 1.41 1.44 22500 1.44 down down correct
CHCI.US Comstock Holding Companies Inc 20230828 0 4.35 4.38 4.14 4.38 9700 4.38 up down incorrect
CHCO.US City Holding Company 20230828 0 91.22 92.43 91.22 92.06 37000 92.06 up down incorrect
CHDN.US Churchill Downs Incorporated 20230828 0 124.39 125.94 124.04 125.71 241600 125.71 up up correct
CHEF.US The Chefs' Warehouse Inc 20230828 0 28.15 28.63 28.1 28.27 180100 28.27 up down incorrect
CHEK.US Check 20230828 0 2.6 2.61 2.38 2.41 31000 2.41 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20230828 0 10.38 10.39 10.28 10.32 125100 10.32 down down correct
CHK.US Chesapeake Energy Corporation 20230828 0 86 86.58 85.31 85.47 1147700 85.47 down down correct
CHKEL.US Chesapeake Energy Corporation 20230828 0 68.6 68.6 68.6 68.6 0 68.6
CHKEW.US Chesapeake Energy Corporation 20230828 0 74.83 74.83 74.83 74.83 500 74.83
CHKEZ.US Chesapeake Energy Corporation 20230828 0 72.8 72.8 72.8 72.8 400 72.8
CHKP.US Check Point Software Technologies Ltd 20230828 0 134.45 134.97 132.15 133.73 590300 133.73 down down correct
CHMG.US Chemung Financial Corporation 20230828 0 39.76 39.76 39.65 39.69 3500 39.69 down down correct
CHNR.US China Natural Resources Inc 20230828 0 1.99 2.03 1.85 1.88 5800 1.88 down down correct
CHRS.US Coherus BioSciences Inc 20230828 0 4.72 5.07 4.71 5.05 1733900 5.05 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20230828 0 94.22 94.3 92.62 93.04 648157 92.4402 down down correct
CHSCL.US CHS Inc 20230828 0 25.96 26.03 25.95 26.01 6900 26.01 up up correct
CHSCM.US CHS Inc 20230828 0 25.1 25.18 25.05 25.18 11000 25.18 up down incorrect
CHSCN.US CHS Inc 20230828 0 25.39 25.39 25.3 25.3 11900 25.3 down down correct
CHSCO.US CHS Inc 20230828 0 26.08 26.29 26.08 26.15 8700 26.15 up down incorrect
CHSCP.US CHS Inc 20230828 0 29.73 29.86 29.73 29.8 3000 29.8 up up correct
CHTR.US Charter Communications Inc 20230828 0 418.78 432.24 417.7 432 1213900 432 up up correct
CHUY.US Chuy's Holdings Inc 20230828 0 38.56 38.8 38 38.39 140700 38.39 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230828 0 5.86 5.93 5.83 5.85 264600 5.85 down down correct
CHX.US ChampionX Corporation 20230828 0 35.35 36.22 35.35 36.04 1039900 36.04 up up correct
CHY.US Calamos Convertible and High Income Fund 20230828 0 10.9 10.92 10.77 10.79 145600 10.79 down down correct
CIFR.US Cipher Mining Inc 20230828 0 3.03 3.095 2.94 2.97 816600 2.97 down down correct
CIFRW.US Cipher Mining Inc 20230828 0 0.6 0.73 0.58 0.61 4598 0.61 up down incorrect
CIGI.US Colliers International Group Inc 20230828 0 111.38 113.2 111.32 112.6 108100 112.6 up up correct
CINF.US Cincinnati Financial Corporation 20230828 0 104.22 105.09 103.87 104.42 366100 104.42 up up correct
CIVB.US Civista Bancshares Inc 20230828 0 17.12 17.26 16.83 16.88 26500 16.88 down down correct
CIZN.US Citizens Holding Company 20230828 0 10.63 10.64 10.47 10.47 5100 10.47 down down correct
CJJD.US China Jo 20230828 0 0.32 0.32 0.3 0.31 201300 0.31 down down correct
CKPT.US Checkpoint Therapeutics Inc 20230828 0 2.04 2.07 2 2.04 197100 2.04
CLAR.US Clarus Corporation 20230828 0 7.5 7.71 7.27 7.28 198400 7.28 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230828 0 11.04 11.04 11.04 11.04 0 11.04
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230828 0 0.03 0.03 0.0229 0.0272 0 0.0272 down up incorrect
CLBK.US Columbia Financial Inc 20230828 0 16.87 17.25 16.87 17.25 73100 17.25 up up correct
CLBT.US Cellebrite DI 20230828 0 7.7 7.84 7.62 7.7 308300 7.7
CLBTW.US Cellebrite DI Equity Warrants 20230828 0 1.35 1.35 1.32 1.32 27276 1.32 down down correct
CLDX.US Celldex Therapeutics Inc 20230828 0 28.46 28.73 27.97 28.3 447800 28.3 down down correct
CLEU.US China Liberal Education Holdings Limited 20230828 0 0.33 0.419 0.329 0.395 2720400 0.395 up up correct
CLFD.US Clearfield Inc 20230828 0 34.64 35.03 33.32 33.52 150800 33.52 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20230828 0 7 7 6.7 6.92 7100 6.92 down down correct
CLIR.US ClearSign Technologies Corporation 20230828 0 1.12 1.17 1.08 1.12 56400 1.12
CLLS.US Cellectis S.A 20230828 0 1.88 1.94 1.837 1.9 33200 1.9 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20230828 0 17.15 18.02 17.15 18.02 119900 18.02 up up correct
CLNE.US Clean Energy Fuels Corp 20230828 0 4.18 4.18 4.04 4.09 877800 4.09 down down correct
CLNN.US Clene Inc 20230828 0 0.71 0.73 0.68 0.7 172600 0.7 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230828 0 11.3 11.3 11.3 11.3 102 11.3
CLOER.US Clover Leaf Capital Corp. Rights 20230828 0 0.1399 0.1399 0.1399 0.1399 2 0.1399
CLOEU.US Clover Leaf Capital Corp. Unit 20230828 0 11.75 11.75 11.75 11.75 0 11.75
CLOV.US Clover Health Investments Corp 20230828 0 1.29 1.31 1.215 1.23 2927427 1.23 down up incorrect
CLPS.US CLPS Incorporation 20230828 0 1.02 1.03 0.99 1.03 48500 1.03 up up correct
CLPT.US ClearPoint Neuro Inc 20230828 0 5.21 5.48 5.21 5.35 98400 5.35 up up correct
CLRB.US Cellectar Biosciences Inc 20230828 0 1.77 1.78 1.73 1.76 2900 1.76 down up incorrect
CLRO.US ClearOne Inc 20230828 0 0.87 0.87 0.83 0.83 51300 0.83 down down correct
CLSD.US Clearside Biomedical Inc 20230828 0 0.93 0.96 0.92 0.92 113300 0.92 down down correct
CLSK.US CleanSpark Inc 20230828 0 4.63 4.72 4.47 4.52 6289000 4.52 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230828 0 11.6 11.85 11.6 11.85 1400 11.85 up up correct
CLVR.US Clever Leaves Holdings Inc 20230828 0 4.46 4.561 4.04 4.12 20500 4.12 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230828 0 0.021 0.021 0.016 0.016 7400 0.016 down down correct
CLWT.US Euro Tech Holdings Company Limited 20230828 0 1.64 1.71 1.64 1.71 600 1.71 up up correct
CMAX.US CareMax Inc 20230828 0 2.09 2.155 2.06 2.13 101800 2.13 up up correct
CMBM.US Cambium Networks Corporation 20230828 0 8.72 8.895 8.65 8.7 160700 8.7 down down correct
CMCO.US Columbus McKinnon Corporation 20230828 0 36.89 37.43 36.77 37.25 51100 37.25 up up correct
CMCSA.US Comcast Corporation 20230828 0 45.56 46.06 45.56 45.98 10807700 45.98 up up correct
CMCT.US CIM Commercial Trust Corporation 20230828 0 4.3 4.65 4.3 4.48 9300 4.48 up up correct
CME.US CME Group Inc 20230828 0 203.31 203.79 202.52 203.32 1169700 203.32 up up correct
CMLS.US Cumulus Media Inc 20230828 0 4.43 4.51 4.33 4.38 60200 4.38 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20230828 0 1.04 1.08 1.04 1.08 5500 1.08 up up correct
CMPR.US Cimpress plc 20230828 0 63.07 64.56 63.07 63.2 100300 63.2 up up correct
CMPS.US COMPASS Pathways plc 20230828 0 9.17 9.3094 8.92 9.11 206092 9.11 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20230828 0 2.39 2.45 2.36 2.39 87200 2.39
CMRX.US Chimerix Inc 20230828 0 1.02 1.08 1.01 1.07 555800 1.07 up up correct
CMTL.US Comtech Telecommunications Corp 20230828 0 9.71 9.87 9.57 9.72 144400 9.72 up up correct
CNDT.US Conduent Incorporated 20230828 0 3.17 3.28 3.17 3.24 437900 3.24 up up correct
CNET.US ZW Data Action Technologies Inc 20230828 0 1.07 1.14 1.06 1.07 10000 1.07
CNEY.US CN Energy Group. Inc 20230828 0 0.189 0.19 0.146 0.159 2137200 0.159 down down correct
CNFR.US Conifer Holdings Inc 20230828 0 1.45 1.45 1.45 1.45 186 1.45
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230828 0 24.13 24.15 24.12 24.15 1100 24.15 up up correct
CNNB.US Cincinnati Bancorp Inc 20230828 0 14.35 14.67 13.76 13.8 3893 13.8 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20230828 0 18.62 19.21 18.62 18.78 72800 18.78 up up correct
CNOBP.US ConnectOne Bancorp Inc 20230828 0 17.15 17.23 17.15 17.23 2900 17.23 up up correct
CNRLX.US CNRLX 20230828 0 13 13 13 13 0 13
CNROX.US CNROX 20230828 0 7.53 7.53 7.53 7.53 0 7.53
CNSL.US Consolidated Communications Holdings Inc 20230828 0 3.76 3.94 3.75 3.91 221000 3.91 up up correct
CNSP.US CNS Pharmaceuticals Inc 20230828 0 1.95 2.03 1.8 1.85 121500 1.85 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230828 0 6.8 7.01 6.52 6.56 28900 6.56 down down correct
CNTB.US Connect Biopharma Holdings Limited 20230828 0 0.8 0.85 0.8 0.8007 6327 0.8007 up down incorrect
CNTG.US Centogene N.V 20230828 0 1.05 1.09 1.05 1.09 6500 1.09 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20230828 0 1.01 1.198 1.01 1.089 12700 1.089 up up correct
CNTY.US Century Casinos Inc 20230828 0 6.4 6.44 6.34 6.37 49100 6.37 down down correct
CNXC.US Concentrix Corporation 20230828 0 76.82 78.1 76.73 77.17 294100 77.17 up up correct
CNXN.US PC Connection Inc 20230828 0 52.44 52.79 52.15 52.42 28600 52.42 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20230828 0 27.44 28.2 27.315 27.58 429800 27.58 up up correct
COCP.US Cocrystal Pharma Inc 20230828 0 2.84 3.01 2.83 2.88 31300 2.88 up up correct
CODA.US Coda Octopus Group Inc 20230828 0 7.78 7.81 7.5764 7.64 4300 7.64 down down correct
CODX.US Co 20230828 0 1.21 1.27 1.195 1.26 124400 1.26 up up correct
COF.US PN 20230828 0 15.83 15.86 15.7201 15.8 16445 15.8 down down correct
COFS.US ChoiceOne Financial Services Inc 20230828 0 23.16 23.55 22.62 23.55 5600 23.55 up up correct
COGT.US Cogent Biosciences Inc 20230828 0 12.21 12.41 12.1 12.22 357642 12.22 up up correct
COHR.US Coherent Inc 20230828 0 35.53 36.55 35.48 35.96 1588700 35.96 up up correct
COHU.US Cohu Inc 20230828 0 36.07 36.5 35.64 35.8 268600 35.8 down down correct
COIN.US Coinbase Global Inc 20230828 0 74.57 74.71 73.05 73.71 4043754 73.71 down down correct
COKE.US Coca 20230828 0 695.4 701.84 695.4 696.12 22600 696.12 up up correct
COLB.US Columbia Banking System Inc 20230828 0 19.81 20.45 19.8 20.42 1200400 20.42 up up correct
COLL.US Collegium Pharmaceutical Inc 20230828 0 23.83 23.94 23.38 23.49 134000 23.49 down down correct
COLM.US Columbia Sportswear Company 20230828 0 71.02 72.67 71.02 72.62 478800 72.62 up up correct
COMM.US CommScope Holding Company Inc 20230828 0 3.34 3.44 3.18 3.26 2970000 3.26 down down correct
COMS.US COMSovereign Holding Corp 20230828 0 1.3 1.34 1.28 1.33 39000 1.33 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230828 0 1.85 1.85 1.85 1.85 0 1.85
CONN.US Conn's Inc 20230828 0 3.72 3.87 3.37 3.44 206300 3.44 down up incorrect
CONX.US CONX Corp 20230828 0 10.33 10.38 10.33 10.34 7400 10.34 up up correct
CONXU.US CONX Corp 20230828 0 10.35 10.35 10.35 10.35 0 10.35
CONXW.US CONX Corp 20230828 0 0.15 0.15 0.15 0.15 150 0.15
COOLU.US Corner Growth Acquisition Corp 20230828 0 11.5 11.5 11.5 11.5 100 11.5
COOLW.US Corner Growth Acquisition Corp 20230828 0 0.114 0.114 0.114 0.114 300 0.114
COOP.US Mr. Cooper Group Inc 20230828 0 55.56 56.04 55.45 55.95 603200 55.95 up up correct
CORT.US Corcept Therapeutics Incorporated 20230828 0 31.73 32.29 31.73 32.22 404200 32.22 up up correct
COST.US Costco Wholesale Corporation 20230828 0 536 537.04 533.12 536.19 945800 536.19 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20230828 0 22 22.1 22 22 2700 22
CPIX.US Cumberland Pharmaceuticals Inc 20230828 0 1.72 1.72 1.66 1.66 10700 1.66 down down correct
CPLP.US Capital Product Partners L.P 20230828 0 14.82 14.93 14.57 14.69 3200 14.69 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230828 0 0.316 0.317 0.273 0.29 73900 0.29 down down correct
CPRDX.US CPRDX 20230828 0 12.12 12.12 12.12 12.12 0 12.12
CPREX.US CPREX 20230828 0 12.13 12.13 12.13 12.13 0 12.13
CPRSX.US CPRSX 20230828 0 12.13 12.13 12.13 12.13 0 12.13
CPRT.US Copart Inc 20230828 0 43.94 44.1 43.65 43.9 2541300 43.9 down down correct
CPRTX.US CPRTX 20230828 0 12.1 12.1 12.1 12.1 0 12.1
CPRX.US Catalyst Pharmaceuticals Inc 20230828 0 14.25 14.33 14.13 14.21 531800 14.21 down down correct
CPSH.US CPS Technologies Corporation 20230828 0 2.71 2.79 2.71 2.79 8400 2.79 up down incorrect
CPSI.US Computer Programs and Systems Inc 20230828 0 17.62 17.97 17.46 17.77 189400 17.77 up up correct
CPSS.US Consumer Portfolio Services Inc 20230828 0 8.39 8.56 7.82 7.95 23200 7.95 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230828 0 15.28 15.35 15.25 15.3 32800 15.3 up up correct
CRAI.US CRA International Inc 20230828 0 108.52 109.43 107.4 108.14 11600 108.14 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230828 0 6.65 6.95 6.65 6.77 5700 6.77 up down incorrect
CRBU.US Caribou Biosciences Inc 20230828 0 6.25 6.301 6.17 6.25 807400 6.25
CRCT.US Cricut Inc 20230828 0 9.36 9.44 9.2 9.36 87900 9.36
CRDF.US Cardiff Oncology Inc 20230828 0 1.85 1.9 1.8 1.8 69600 1.8 down down correct
CRDFX.US CRDFX 20230828 0 21.62 21.62 21.62 21.62 0 21.62
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230828 0 21.62 21.62 21.62 21.62 0 21.62
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230828 0 0.97 1 0.922 0.967 118400 0.967 down down correct
CRDLX.US CRDLX 20230828 0 21.61 21.61 21.61 21.61 0 21.61
CRDTX.US Griffin Inst Access Credit Fund CL A 20230828 0 21.62 21.62 21.62 21.62 0 21.62
CRECU.US Crescera Capital Acquisition Corp Unit 20230828 0 10.85 10.85 10.85 10.85 0 10.85
CREDX.US CREDX 20230828 0 8.65 8.65 8.65 8.65 0 8.65
CREG.US China Recycling Energy Corporation 20230828 0 1.07 1.09 1.03 1.03 17100 1.03 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230828 0 0.4501 0.54 0.4501 0.54 1200 0.54 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230828 0 7.99 8.31 7.92 8.23 78900 8.23 up up correct
CREX.US Creative Realities Inc 20230828 0 1.87 1.96 1.87 1.9 20000 1.9 up up correct
CRIS.US Curis Inc 20230828 0 0.59 0.6 0.57 0.6 90900 0.6 up up correct
CRKN.US Crown ElectroKinetics Corp 20230828 0 1.29 1.29 1.155 1.21 1315300 1.21 down down correct
CRMD.US CorMedix Inc 20230828 0 4.11 4.24 4.08 4.17 355300 4.17 up down incorrect
CRMT.US America's Car 20230828 0 106.57 107.69 105.57 106.29 25000 106.29 down down correct
CRNC.US Cerence Inc 20230828 0 25.82 26.1 25.33 25.57 358100 25.57 down down correct
CRNT.US Ceragon Networks Ltd 20230828 0 1.92 1.98 1.91 1.94 175600 1.94 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20230828 0 17.11 17.36 16.87 17.03 288700 17.03 down up incorrect
CRON.US Cronos Group Inc 20230828 0 1.69 1.725 1.68 1.71 830700 1.71 up up correct
CROX.US Crocs Inc 20230828 0 96.24 97.35 95.97 96.84 1178900 96.84 up up correct
CRSP.US CRISPR Therapeutics AG 20230828 0 50.08 50.5 49.031 49.96 528200 49.96 down down correct
CRSR.US Corsair Gaming Inc 20230828 0 14.77 14.94 14.76 14.86 238500 14.86 up up correct
CRTO.US Criteo S.A 20230828 0 28.86 28.91 27.78 28.63 390700 28.63 down down correct
CRUS.US Cirrus Logic Inc 20230828 0 78.64 79.71 78.45 79.45 316600 79.45 up up correct
CRVL.US CorVel Corporation 20230828 0 218.94 219.47 214.6 216.25 18900 216.25 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20230828 0 2.05 2.1 2.02 2.03 177200 2.03 down down correct
CRWD.US CrowdStrike Holdings Inc 20230828 0 146.02 147.99 142.36 144.03 5794000 144.03 down up incorrect
CRWS.US Crown Crafts Inc 20230828 0 4.98 5.01 4.82 4.97 28900 4.97 down down correct
CSBR.US Champions Oncology Inc 20230828 0 6.47 6.78 6.41 6.5 8107 6.5 up up correct
CSCO.US Cisco Systems Inc 20230828 0 55.89 56.28 55.68 56.2 15189900 56.2 up up correct
CSGP.US CoStar Group Inc 20230828 0 80.76 81.95 80.55 81.77 1021100 81.77 up up correct
CSGS.US CSG Systems International Inc 20230828 0 54.54 55.27 54.54 54.83 90000 54.83 up up correct
CSIQ.US Canadian Solar Inc 20230828 0 26.37 26.92 25.96 26.37 1115500 26.37
CSPI.US CSP Inc 20230828 0 14.44 14.98 14.44 14.67 27400 14.67 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230828 0 14.45 14.48 14.27 14.35 153400 14.35 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230828 0 0.43 0.435 0.391 0.398 340400 0.398 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230828 0 22.63 22.63 22.63 22.63 145 22.63
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230828 0 7.7 7.7 7.26 7.35 58400 7.1565 down down correct
CSTE.US Caesarstone Ltd 20230828 0 4.16 4.2 4.04 4.12 53900 4.12 down down correct
CSTL.US Castle Biosciences Inc 20230828 0 18.8 19.108 18.61 18.78 318100 18.78 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20230828 0 13.31 13.33 13.09 13.11 19300 13.11 down down correct
CSWC.US Capital Southwest Corporation 20230828 0 21.85 22.11 21.81 22.04 240900 22.04 up up correct
CSWI.US CSW Industrials Inc 20230828 0 183.08 184.93 180.7 180.7 46100 180.7 down up incorrect
CSX.US CSX Corporation 20230828 0 30.95 31.29 30.7 30.86 12167500 30.7496 down up incorrect
CTAS.US Cintas Corporation 20230828 0 496.64 500.45 495.7 499.09 314300 499.09 up up correct
CTBI.US Community Trust Bancorp Inc 20230828 0 35.61 36.38 35.44 36.02 31000 36.02 up up correct
CTG.US Computer Task Group Incorporated 20230828 0 10.29 10.31 10.29 10.3 109600 10.3 up up correct
CTHR.US Charles & Colvard Ltd 20230828 0 0.87 0.87 0.82 0.83 36300 0.83 down up incorrect
CTIB.US Yunhong CTI Ltd 20230828 0 1.9 1.93 1.85 1.9 13000 1.9
CTKB.US Cytek Biosciences Inc. Common Stock 20230828 0 7.63 7.8 7.39 7.45 709600 7.45 down down correct
CTLP.US Cantaloupe Inc 20230828 0 7.85 7.9 7.76 7.79 165800 7.79 down down correct
CTMX.US CytomX Therapeutics Inc 20230828 0 1.45 1.49 1.45 1.45 28800 1.45
CTRE.US CareTrust REIT Inc 20230828 0 19.89 20.11 19.86 19.98 1233779 19.98 up up correct
CTRM.US Castor Maritime Inc 20230828 0 0.42 0.42 0.4 0.404 395800 0.404 down up incorrect
CTRN.US Citi Trends Inc 20230828 0 23.83 23.83 22.84 23.01 72600 23.01 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230828 0 70.21 70.96 70.21 70.62 2078100 70.62 up up correct
CTSO.US Cytosorbents Corporation 20230828 0 2.49 2.56 2.43 2.48 36800 2.48 down down correct
CTXR.US Citius Pharmaceuticals Inc 20230828 0 0.978 0.98 0.931 0.934 303500 0.934 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230828 0 3.83 3.87 3.83 3.84 10700 3.84 up up correct
CUE.US Cue Biopharma Inc 20230828 0 2.77 2.895 2.61 2.74 320800 2.74 down down correct
CUEN.US Cuentas Inc 20230828 0 1.98 2.041 1.71 1.92 11700 1.92 down down correct
CUENW.US Cuentas Inc 20230828 0 0.0306 0.0306 0.0306 0.0306 0 0.0306
CULL.US Cullman Bancorp Inc. Common Stock 20230828 0 10.75 10.75 10.75 10.75 500 10.75
CURI.US CuriosityStream Inc 20230828 0 0.811 0.85 0.811 0.811 35900 0.811
CURIW.US CuriosityStream Inc 20230828 0 0.026 0.026 0.026 0.026 129 0.026
CUTR.US Cutera Inc 20230828 0 9.23 9.73 9.17 9.61 398800 9.61 up up correct
CVAC.US CureVac N.V 20230828 0 8.88 9.102 8.88 8.93 146200 8.93 up up correct
CVBF.US CVB Financial Corp 20230828 0 17.51 17.78 17.43 17.63 652300 17.63 up up correct
CVCO.US Cavco Industries Inc 20230828 0 265.97 270.86 265.1 266.75 35700 266.75 up up correct
CVCY.US Central Valley Community Bancorp 20230828 0 14.17 14.49 14.17 14.41 18500 14.41 up up correct
CVGI.US Commercial Vehicle Group Inc 20230828 0 8.78 9.11 8.76 8.81 251000 8.81 up down incorrect
CVGW.US Calavo Growers Inc 20230828 0 33.09 33.4 32.62 32.68 122500 32.68 down down correct
CVLG.US Covenant Logistics Group Inc 20230828 0 49.31 50.03 48.49 49.38 52000 49.2714 up up correct
CVLT.US Commvault Systems Inc 20230828 0 68.32 69.13 68.16 68.41 181300 68.41 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230828 0 20.29 20.46 20 20.25 25300 20.25 down up incorrect
CVRX.US CVRx Inc. Common Stock 20230828 0 17.31 17.82 17.19 17.27 52000 17.27 down down correct
CVV.US CVD Equipment Corporation 20230828 0 7.3 7.37 7.26 7.31 9300 7.31 up up correct
CWBC.US Community West Bancshares 20230828 0 12.91 12.91 12.75 12.79 10800 12.79 down down correct
CWBR.US CohBar Inc 20230828 0 3.04 3.04 2.8 2.8 20400 2.8 down down correct
CWCO.US Consolidated Water Co. Ltd 20230828 0 27.5 28.69 26.91 27.36 160100 27.36 down up incorrect
CWST.US Casella Waste Systems Inc 20230828 0 80.33 80.97 79.43 79.46 166600 79.46 down down correct
CXDO.US Crexendo Inc 20230828 0 1.8 1.945 1.8 1.89 79000 1.89 up up correct
CYAN.US Cyanotech Corporation 20230828 0 0.73 0.73 0.66 0.66 28400 0.66 down down correct
CYBR.US CyberArk Software Ltd 20230828 0 158.36 160.19 157.398 157.63 180500 157.63 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20230828 0 0.39 0.4 0.35 0.37 174400 0.37 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230828 0 13.65 13.65 13.65 13.65 10 13.65
CYCN.US Cyclerion Therapeutics Inc 20230828 0 3.52 3.675 3.42 3.47 10900 3.47 down down correct
CYPS.US Cyclo3pss Corporation 20230828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20230828 0 14.3 14.49 13.79 14.03 436500 14.03 down up incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20230828 0 2.75 2.75 2.73 2.74 12400 2.74 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20230828 0 1.33 1.5999 1.31 1.49 26081 1.49 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230828 0 0.298 0.298 0.298 0.298 0 0.298
CYTK.US Cytokinetics Incorporated 20230828 0 35.06 35.95 34.85 35.88 455100 35.88 up up correct
CYTO.US Auris Medical Holding Ltd 20230828 0 0.351 0.37 0.35 0.369 42900 0.369 up up correct
CZNC.US Citizens & Northern Corporation 20230828 0 19.2 19.49 19.03 19.35 9800 19.35 up up correct
CZR.US Caesars Entertainment Inc 20230828 0 52.08 52.65 51.59 51.97 1525342 51.97 down down correct
CZWI.US Citizens Community Bancorp Inc 20230828 0 10.3 10.32 10.26 10.32 14700 10.32 up up correct
DADA.US Dada Nexus Limited 20230828 0 5 5.25 5 5.21 799900 5.21 up down incorrect
DAKT.US Daktronics Inc 20230828 0 8.5 8.7 8.34 8.55 428800 8.55 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230828 0 4.08 4.08 3.92 4.04 20500 4.04 down down correct
DARE.US Daré Bioscience Inc 20230828 0 0.71 0.713 0.695 0.705 103200 0.705 down down correct
DATS.US DatChat Inc. Common Stock 20230828 0 0.456 0.479 0.45 0.47 46200 0.47 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230828 0 0.062 0.062 0.06 0.061 900 0.061 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230828 0 14.02 14.035 13.59 13.84 313200 13.84 down up incorrect
DBGI.US Digital Brands Group Inc 20230828 0 8.77 8.99 7.34 8.17 70600 8.17 down up incorrect
DBGIW.US Digital Brands Group Inc 20230828 0 13.93 13.93 13.93 13.93 2126 13.93
DBTX.US Decibel Therapeutics Inc 20230828 0 5.11 5.26 5.11 5.23 133100 5.23 up up correct
DBVT.US DBV Technologies S.A 20230828 0 1.52 1.53 1.48 1.51 10800 1.51 down up incorrect
DBX.US Dropbox Inc 20230828 0 27.36 27.73 27.36 27.65 1712100 27.65 up up correct
DCBO.US Docebo Inc 20230828 0 45.16 45.16 43.11 43.11 51300 43.11 down down correct
DCGO.US DocGo Inc 20230828 0 9 9 8.71 8.77 290800 8.77 down down correct
DCOM.US Dime Community Bancshares Inc 20230828 0 21.18 21.65 21.18 21.4 78000 21.4 up up correct
DCOMP.US Dime Community Bancshares Inc 20230828 0 15.92 16 15.67 15.73 14900 15.73 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230828 0 14.43 14.75 14.26 14.58 213300 14.58 up up correct
DCTH.US Delcath Systems Inc 20230828 0 5.05 5.25 4.92 4.98 506713 4.98 down down correct
DDOG.US Datadog Inc 20230828 0 93.25 93.43 91.48 92.54 2289900 92.54 down down correct
DENN.US Denny's Corporation 20230828 0 9.63 9.74 9.54 9.55 396300 9.55 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20230828 0 5.34 6.185 5.34 5.97 80014 5.97 up up correct
DFH.US Dream Finders Homes Inc 20230828 0 26.27 26.58 26.1 26.32 108600 26.32 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230828 0 1 1.03 0.937 0.95 108600 0.95 down down correct
DGICA.US Donegal Group Inc 20230828 0 14.69 14.78 14.61 14.64 20900 14.64 down down correct
DGICB.US Donegal Group Inc 20230828 0 14.91 15.25 14.66 14.66 1900 14.66 down down correct
DGII.US Digi International Inc 20230828 0 31.81 32.39 31.81 32.22 207700 32.22 up up correct
DGLY.US Digital Ally Inc 20230828 0 3.31 3.4 3.31 3.34 6100 3.34 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230828 0 9.46 9.62 9.41 9.55 366400 9.55 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20230828 0 12.37 12.37 12.37 12.37 0 12.37
DHC.US Diversified Healthcare Trust 20230828 0 2.92 2.99 2.74 2.75 1846000 2.75 down down correct
DHCA.US DHC Acquisition Corp 20230828 0 10.79 10.79 10.79 10.79 0 10.79
DHCAU.US DHC Acquisition Corp 20230828 0 10.58 10.58 10.58 10.58 0 10.58
DHCAW.US DHC Acquisition Corp 20230828 0 0.029 0.0415 0.025 0.0415 144557 0.0415 up down incorrect
DHCNI.US DHCNI 20230828 0 14.58 14.95 14.5 14.9 40600 14.9 up up correct
DHCNL.US Diversified Healthcare Trust 20230828 0 15.9 15.9 15.76 15.9 20227 15.9
DHIL.US Diamond Hill Investment Group Inc 20230828 0 171.47 171.76 170.8 171.52 9400 170.0387 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20230828 0 4.28 4.34 4.125 4.15 41000 4.15 down down correct
DIOD.US Diodes Incorporated 20230828 0 80.83 81.66 80.24 80.48 197500 80.48 down down correct
DISA.US Disruptive Acquisition Corporation I 20230828 0 10.38 10.38 10.37 10.37 200 10.37 down down correct
DISAU.US Disruptive Acquisition Corporation I 20230828 0 10.3 10.3 10.3 10.3 0 10.3
DISH.US DISH Network Corporation 20230828 0 6.06 6.22 6 6.04 5571100 6.04 down down correct
DJCO.US Daily Journal Corporation 20230828 0 305 305 299.6 299.6 8300 299.6 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230828 0 11.25 11.25 11.25 11.25 1 11.25
DKDCU.US Data Knights Acquisition Corp 20230828 0 10.75 10.75 10.75 10.75 0 10.75
DKDCW.US Data Knights Acquisition Corp. Warrant 20230828 0 0.0375 0.0375 0.0375 0.0375 37500 0.0375
DKNG.US DraftKings Inc 20230828 0 28.27 28.64 27.89 28.11 7296300 28.11 down down correct
DLHC.US DLH Holdings Corp 20230828 0 10.98 11.25 10.95 11.16 10500 11.16 up up correct
DLO.US DLocal Limited Class A Common Shares 20230828 0 19.48 20.501 19.47 20.18 2052300 20.18 up up correct
DLPN.US Dolphin Entertainment Inc 20230828 0 1.77 1.89 1.75 1.85 20600 1.85 up down incorrect
DLTH.US Duluth Holdings Inc 20230828 0 7.29 7.39 7.06 7.36 35500 7.36 up up correct
DLTR.US Dollar Tree Inc 20230828 0 123.3 125.41 123 124.56 3005300 124.56 up up correct
DMAC.US DiaMedica Therapeutics Inc 20230828 0 2.85 3.06 2.85 2.91 38700 2.91 up up correct
DMLP.US Dorchester Minerals L.P 20230828 0 28.38 29.17 28.25 28.92 71100 28.92 up up correct
DMRC.US Digimarc Corporation 20230828 0 31.45 31.83 30.12 30.43 101500 30.43 down down correct
DMTK.US DermTech Inc 20230828 0 2.29 2.323 2.25 2.32 69600 2.32 up up correct
DNLI.US Denali Therapeutics Inc 20230828 0 22.99 23.225 22.25 22.77 503700 22.77 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20230828 0 13.22 13.31 13.2 13.24 564400 13.24 up up correct
DOCU.US DocuSign Inc 20230828 0 48.06 48.66 47.61 47.74 1714900 47.74 down down correct
DOGZ.US Dogness (International) Corporation 20230828 0 0.67 0.72 0.67 0.7 4400 0.7 up up correct
DOMO.US Domo Inc 20230828 0 10.7 11.16 10.4 11.04 1970200 11.04 up up correct
DOOO.US BRP Inc 20230828 0 76.89 78.01 76.89 77.35 58000 77.35 up down incorrect
DORM.US Dorman Products Inc 20230828 0 80.2 83.63 79.67 80.49 58000 80.49 up up correct
DOX.US Amdocs Limited 20230828 0 87.47 87.92 87.17 87.37 284800 87.37 down down correct
DOYU.US DouYu International Holdings Limited 20230828 0 1.01 1.06 1.01 1.04 261900 1.04 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230828 0 10.67 10.67 10.62 10.62 900 10.62 down down correct
DPRO.US Draganfly Inc. Common Shares 20230828 0 0.9 0.923 0.83 0.876 189000 0.876 down down correct
DRIO.US DarioHealth Corp 20230828 0 3.06 3.145 2.87 3 62500 3 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230828 0 1.14 1.14 1.07 1.09 17500 1.09 down down correct
DRRX.US DURECT Corporation 20230828 0 3.14 3.25 3.12 3.21 140000 3.21 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20230828 0 0.311 0.326 0.307 0.325 110900 0.325 up up correct
DRVN.US Driven Brands Holdings Inc 20230828 0 14.38 14.8 14.38 14.59 1132859 14.59 up up correct
DSGN.US Design Therapeutics Inc 20230828 0 2.06 2.255 2.01 2.2 1994200 2.2 up up correct
DSGX.US The Descartes Systems Group Inc 20230828 0 73.74 74.4 73.4 74.11 69000 74.11 up up correct
DSKE.US Daseke Inc 20230828 0 5.13 5.252 5.07 5.175 208800 5.175 up up correct
DSP.US Viant Technology Inc 20230828 0 6.42 6.45 6.17 6.35 69436 6.35 down down correct
DSWL.US Deswell Industries Inc 20230828 0 2.47 2.54 2.47 2.49 10300 2.49 up up correct
DTIL.US Precision BioSciences Inc 20230828 0 0.511 0.54 0.51 0.535 514400 0.535 up up correct
DTOC.US Digital Transformation Opportunities Corp 20230828 0 10.47 10.47 10.47 10.47 0 10.47
DTOCU.US Digital Transformation Opportunities Corp 20230828 0 10.51 10.51 10.51 10.51 0 10.51
DTOCW.US Digital Transformation Opportunities Corp 20230828 0 0.17 0.202 0.12 0.202 162550 0.202 up up correct
DTSS.US Datasea Inc 20230828 0 0.417 0.54 0.4 0.518 1738500 0.518 up up correct
DTST.US Data Storage Corporation 20230828 0 2.98 3.26 2.98 3.21 202800 3.21 up up correct
DTSTW.US Data Storage Corporation 20230828 0 0.2 0.2 0.2 0.2 134 0.2
DUNE.US Dune Acquisition Corporation 20230828 0 10.043 10.043 10.043 10.043 140 10.043
DUNEU.US Dune Acquisition Corporation 20230828 0 10 10 10 10 0 10
DUNEW.US Dune Acquisition Corporation 20230828 0 0.0562 0.0562 0.0562 0.0562 200 0.0562
DUO.US Fangdd Network Group Ltd 20230828 0 1.42 1.42 1.36 1.38 23000 1.38 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230828 0 135.01 138.61 133.87 134.48 430400 134.48 down down correct
DUOT.US Duos Technologies Group Inc 20230828 0 4.81 4.95 4.73 4.78 8200 4.78 down down correct
DVAX.US Dynavax Technologies Corporation 20230828 0 14.77 14.93 14.42 14.49 815700 14.49 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230828 0 15.05 15.152 14.56 15.03 321100 15.03 down down correct
DWACU.US Digital World Acquisition Corp. Units 20230828 0 17.12 17.12 17.12 17.12 200 17.12
DWACW.US Digital World Acquisition Corp. Warrants 20230828 0 3.77 3.92 3.6129 3.7 46512 3.7 down down correct
DWSN.US Dawson Geophysical Company 20230828 0 1.89 2 1.84 1.84 2400 1.84 down up incorrect
DXCM.US DexCom Inc 20230828 0 102.07 103.29 98.75 99.29 4197900 99.29 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20230828 0 4.17 4.3 4.17 4.26 247900 4.26 up up correct
DXPE.US DXP Enterprises Inc 20230828 0 35.31 35.57 34.78 35.04 62900 35.04 down down correct
DXYN.US The Dixie Group Inc 20230828 0 0.91 0.92 0.82 0.83 23600 0.83 down down correct
DYAI.US Dyadic International Inc 20230828 0 1.8 1.83 1.8 1.82 2900 1.82 up up correct
DYN.US Dyne Therapeutics Inc 20230828 0 11.98 12.12 11.496 11.6 178900 11.6 down down correct
DYNT.US Dynatronics Corporation 20230828 0 0.78 0.78 0.76 0.76 3800 0.76 down down correct
DZSI.US DZS Inc 20230828 0 2.45 2.55 2.39 2.43 156500 2.43 down down correct
EA.US Electronic Arts Inc 20230828 0 120 120.6 119.76 120.52 1182800 120.33 up up correct
EACPU.US Edify Acquisition Corp 20230828 0 10.85 10.85 10.85 10.85 0 10.85
EACPW.US Edify Acquisition Corp 20230828 0 0.0258 0.0259 0.0258 0.0259 0 0.0259 up up correct
EAR.US Eargo Inc 20230828 0 2.74 2.88 2.68 2.705 7220 2.705 down down correct
EAST.US Eastside Distilling Inc 20230828 0 1.95 1.95 1.65 1.71 34700 1.71 down down correct
EBAY.US eBay Inc 20230828 0 43.89 44.05 43.55 43.87 4203074 43.6249 down down correct
EBC.US Eastern Bankshares Inc 20230828 0 13.29 13.5 13.22 13.39 370600 13.2914 up down incorrect
EBET.US Esports Technologies Inc 20230828 0 0.043 0.044 0.038 0.039 131400200 0.039 down down correct
EBIX.US Ebix Inc 20230828 0 15.36 15.52 15.04 15.16 370300 15.16 down down correct
EBMT.US Eagle Bancorp Montana Inc 20230828 0 12.6 12.87 12.6 12.69 8700 12.69 up up correct
EBON.US Ebang International Holdings Inc 20230828 0 7.6 7.75 7.2 7.23 7800 7.23 down down correct
EBTC.US Enterprise Bancorp Inc 20230828 0 28.75 28.75 28.17 28.3 7500 28.3 down down correct
ECOR.US electroCore Inc 20230828 0 4.9 4.9 4.76 4.86 3200 4.86 down down correct
ECPG.US Encore Capital Group Inc 20230828 0 46.18 46.99 46.18 46.92 88300 46.92 up up correct
EDAP.US EDAP TMS S.A 20230828 0 8.06 8.27 7.65 7.97 31600 7.97 down down correct
EDIT.US Editas Medicine Inc 20230828 0 8.79 9.02 8.79 9.02 861000 9.02 up up correct
EDRY.US EuroDry Ltd 20230828 0 14.07 14.209 13.88 14.14 5800 14.14 up up correct
EDSA.US Edesa Biotech Inc 20230828 0 0.88 0.9 0.85 0.87 26600 0.87 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20230828 0 1.26 1.29 1.183 1.22 84800 1.22 down down correct
EDUC.US Educational Development Corporation 20230828 0 1.34 1.42 1.34 1.41 15800 1.41 up down incorrect
EEFT.US Euronet Worldwide Inc 20230828 0 85.07 86.84 85.07 85.77 340200 85.77 up up correct
EEIQ.US Elite Education Group International Limited 20230828 0 1.252 1.253 1.24 1.24 2800 1.24 down down correct
EFOI.US Energy Focus Inc 20230828 0 1.9 1.9 1.9 1.9 221 1.9
EFSC.US Enterprise Financial Services Corp 20230828 0 39.03 39.82 38.97 39.01 84500 39.01 down up incorrect
EFTR.US Effector Therapeutics Inc 20230828 0 0.71 0.718 0.651 0.692 304700 0.692 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20230828 0 0.13 0.1485 0.13 0.1485 450 0.1485 up up correct
EGAN.US eGain Corporation 20230828 0 6.23 6.67 6.23 6.56 59900 6.56 up up correct
EGBN.US Eagle Bancorp Inc 20230828 0 23.78 24.43 23.73 24.32 222900 24.32 up up correct
EGLE.US Eagle Bulk Shipping Inc 20230828 0 41.12 42.09 41.12 41.7 112000 41.7 up down incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20230828 0 0.43 0.46 0.37 0.4596 775726 0.4596 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20230828 0 16.95 17.1 16.37 16.42 98300 16.42 down down correct
EH.US EHang Holdings Limited 20230828 0 17.77 18.17 17.68 17.87 308600 17.87 up up correct
EHTH.US eHealth Inc 20230828 0 8.15 8.31 7.96 8.06 120500 8.06 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20230828 0 0.86 0.87 0.83 0.855 177300 0.855 down down correct
EIOAX.US EIOAX 20230828 0 8.92 8.92 8.92 8.92 0 8.92
EIOMX.US EIOMX 20230828 0 8.8 8.8 8.8 8.8 0 8.8
EJH.US E 20230828 0 0.106 0.109 0.103 0.106 961100 0.106
EKSO.US Ekso Bionics Holdings Inc 20230828 0 0.943 1 0.94 0.987 66400 0.987 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20230828 0 1.59 1.628 1.51 1.55 29200 1.55 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20230828 0 0.78 0.799 0.751 0.76 120900 0.76 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20230828 0 4.59 4.96 4.54 4.87 25106 4.87 up up correct
ELSE.US Electro 20230828 0 4.18 4.25 4.05 4.25 4100 4.25 up up correct
ELTK.US Eltek Ltd 20230828 0 8.14 8.48 8.06 8.32 32700 8.32 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230828 0 2.64 2.72 2.59 2.65 4900 2.65 up up correct
ELYS.US Elys Game Technology Corp 20230828 0 0.428 0.45 0.407 0.429 32600 0.429 up up correct
EM.US Smart Share Global Limited 20230828 0 0.865 0.8834 0.865 0.8671 3901 0.8671 up up correct
EMBK.US Embark Technology Inc. Common Stock 20230828 0 2.88 2.88 2.88 2.88 0 2.88
EMKR.US EMCORE Corporation 20230828 0 0.55 0.58 0.55 0.58 349200 0.58 up up correct
EML.US The Eastern Company 20230828 0 18.12 18.25 18 18.21 2500 18.21 up up correct
ENCPU.US Energem Corp Unit 20230828 0 10.7 10.7 10.7 10.7 0 10.7
ENERU.US Accretion Acquisition Corp. Unit 20230828 0 10.62 10.62 10.62 10.62 0 10.62
ENG.US ENGlobal Corporation 20230828 0 0.34 0.35 0.3 0.31 50100 0.31 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230828 0 2.36 2.475 2.36 2.42 12500 2.42 up up correct
ENPH.US Enphase Energy Inc 20230828 0 125.69 126.49 123.9 125.3 2352800 125.3 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230828 0 1.84 1.9 1.81 1.86 35700 1.86 up down incorrect
ENSG.US The Ensign Group Inc 20230828 0 98.09 99.27 97.83 98.1 173800 98.1 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20230828 0 15.7 15.96 15.49 15.91 135300 15.91 up up correct
ENTG.US Entegris Inc 20230828 0 97.15 98.15 96.03 97.16 744400 97.16 up up correct
ENTX.US Entera Bio Ltd 20230828 0 0.704 0.71 0.649 0.7 28600 0.7 down down correct
ENVB.US Enveric Biosciences Inc 20230828 0 2.16 2.34 2.16 2.32 17300 2.32 up up correct
ENVX.US Enovix Corporation 20230828 0 13.98 14.182 13.815 14 3315100 14 up up correct
EOLS.US Evolus Inc 20230828 0 9.15 10.09 9.15 9.89 662400 9.89 up up correct
EOSE.US Eos Energy Enterprises Inc 20230828 0 3.5 3.83 3.35 3.54 8835400 3.54 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20230828 0 1.07 1.41 1.07 1.21 31000 1.21 up up correct
EPIX.US ESSA Pharma Inc 20230828 0 2.94 2.94 2.68 2.85 58100 2.85 down down correct
EPSN.US Epsilon Energy Ltd 20230828 0 5.37 5.38 5.22 5.25 19000 5.25 down up incorrect
EQ.US Equillium Inc 20230828 0 0.84 0.84 0.82 0.82 60400 0.82 down down correct
EQBK.US Equity Bancshares Inc 20230828 0 25 25.44 25 25.2 11400 25.2 up up correct
EQIX.US Equinix Inc. (REIT) 20230828 0 776.52 786.74 775.03 778.49 411000 778.49 up up correct
ERAS.US Erasca Inc. Common Stock 20230828 0 2.65 2.663 2.62 2.63 206700 2.63 down down correct
ERES.US East Resources Acquisition Company 20230828 0 7.23 9.91 7.23 9.2 110477 9.2 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230828 0 4.96 5 4.96 5 5439200 5 up down incorrect
ERIE.US Erie Indemnity Company 20230828 0 280.21 282.84 278.65 278.89 126800 278.89 down up incorrect
ERII.US Energy Recovery Inc 20230828 0 27.54 27.92 27.33 27.77 264000 27.77 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20230828 0 10.8301 10.8301 10.8301 10.8301 0 10.8301
ESCA.US Escalade Incorporated 20230828 0 15.21 15.31 15.08 15.23 15900 15.23 up up correct
ESEA.US Euroseas Ltd 20230828 0 26.15 26.64 25.99 26.32 55500 26.32 up up correct
ESGR.US Enstar Group Limited 20230828 0 252.78 254.15 250.5 250.96 39900 250.96 down down correct
ESGRO.US Enstar Group Limited 20230828 0 23.89 24.09 23.68 24.09 4200 24.09 up up correct
ESGRP.US Enstar Group Limited 20230828 0 23.42 23.52 23.285 23.45 7000 23.45 up up correct
ESLT.US Elbit Systems Ltd 20230828 0 198.4 199.27 197.19 199.27 18100 199.27 up up correct
ESPR.US Esperion Therapeutics Inc 20230828 0 1.47 1.64 1.43 1.58 6802200 1.58 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20230828 0 47.49 47.49 46.25 46.32 17100 46.32 down down correct
ESSA.US ESSA Bancorp Inc 20230828 0 16.12 16.61 16.01 16.61 10800 16.61 up up correct
ESTA.US Establishment Labs Holdings Inc 20230828 0 55.33 55.76 54.23 54.93 74200 54.93 down down correct
ET.US PE 20230828 0 24.5 24.7 24.5 24.61 32468 24.61 up up correct
ETNB.US 89bio Inc 20230828 0 17.01 18.3 16.78 16.99 864700 16.99 down down correct
ETON.US Eton Pharmaceuticals Inc 20230828 0 4.95 5.03 4.62 4.71 295300 4.71 down down correct
ETSY.US Etsy Inc 20230828 0 72.74 73.28 71.93 72.24 1840000 72.24 down down correct
EVBG.US Everbridge Inc 20230828 0 23.63 23.98 23.59 23.76 221300 23.76 up up correct
EVCM.US EverCommerce Inc. Common Stock 20230828 0 10.28 10.495 10.28 10.38 45900 10.38 up up correct
EVER.US EverQuote Inc 20230828 0 5.57 5.83 5.57 5.72 148100 5.72 up up correct
EVFM.US Evofem Biosciences Inc 20230828 0 0.2 0.22 0.175 0.21 163200 0.21 up down incorrect
EVGN.US Evogene Ltd 20230828 0 0.72 0.75 0.69 0.7 95800 0.7 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20230828 0 3.88 3.995 3.853 3.98 1669500 3.98 up up correct
EVGOW.US EVgo Equity Warrants 20230828 0 0.54 0.54 0.52 0.52 20900 0.52 down down correct
EVLO.US Evelo Biosciences Inc 20230828 0 6.28 6.93 6.08 6.81 130100 6.81 up down incorrect
EVLV.US Newhold Investment Corp 20230828 0 6.29 6.4 6.215 6.24 576800 6.24 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230828 0 1.46 1.55 1.3 1.5 12124 1.5 up up correct
EVOK.US Evoke Pharma Inc 20230828 0 1.11 1.17 1.105 1.17 1800 1.17 up up correct
EVOL.US Evolving Systems Inc 20230828 0 0.56 0.56 0.56 0.56 500 0.56
EWBC.US East West Bancorp Inc 20230828 0 54.92 55.51 54.49 55.13 474700 55.13 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230828 0 17.42 17.79 17.38 17.45 117900 17.45 up up correct
EWTX.US Edgewise Therapeutics Inc 20230828 0 7.13 7.225 6.75 6.91 115645 6.91 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20230828 0 6.72 6.89 5.85 5.9 337900 5.9 down up incorrect
EXAS.US Exact Sciences Corporation 20230828 0 81.56 81.92 79.96 80.13 859400 80.13 down down correct
EXC.US Exelon Corporation 20230828 0 40.49 40.63 40.17 40.25 3167000 40.25 down down correct
EXEL.US Exelixis Inc 20230828 0 21.99 22.3 21.99 22.18 2302600 22.18 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20230828 0 4.49 4.601 4.395 4.46 442900 4.46 down down correct
EXLS.US ExlService Holdings Inc 20230828 0 29.01 29.25 28.67 28.81 1078200 28.81 down down correct
EXPD.US Expeditors International of Washington Inc 20230828 0 115.15 115.91 114.7 115.01 734700 115.01 down down correct
EXPE.US Expedia Group Inc 20230828 0 107.43 108.55 107.02 108.17 1163300 108.17 up up correct
EXPI.US eXp World Holdings Inc 20230828 0 19.6 19.89 19.44 19.54 519100 19.54 down down correct
EXPO.US Exponent Inc 20230828 0 90.54 91.22 89.55 90.14 182600 90.14 down down correct
EXTR.US Extreme Networks Inc 20230828 0 25.09 25.41 24.78 25.29 2371500 25.29 up up correct
EYE.US National Vision Holdings Inc 20230828 0 18.55 18.72 18.5 18.52 1112400 18.52 down down correct
EYEN.US Eyenovia Inc 20230828 0 1.93 1.93 1.85 1.87 152000 1.87 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230828 0 11.34 12.08 11.26 11.65 504900 11.65 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20230828 0 4 4 3.59 3.59 2200 3.59 down down correct
EZGO.US EZGO Technologies Ltd 20230828 0 2.28 2.44 2.25 2.27 3708600 2.27 down down correct
EZPW.US EZCORP Inc 20230828 0 8.68 8.78 8.66 8.7 229600 8.7 up up correct
FA.US First Advantage Corporation Common Stock 20230828 0 13.77 13.8 13.7 13.77 168800 13.77
FAMI.US Farmmi Inc 20230828 0 0.32 0.34 0.32 0.34 201100 0.34 up up correct
FANG.US Diamondback Energy Inc 20230828 0 150 151.97 149.8 150.68 1237900 150.68 up up correct
FANH.US Fanhua Inc 20230828 0 6 6.21 6 6.21 19900 6.21 up up correct
FARM.US Farmer Bros. Co 20230828 0 2.2 2.2 2.16 2.17 17900 2.17 down down correct
FARO.US FARO Technologies Inc 20230828 0 16.26 16.59 16.21 16.28 111900 16.28 up up correct
FAST.US Fastenal Company 20230828 0 57.54 57.67 57.1 57.33 1162200 57.33 down down correct
FAT.US FAT Brands Inc 20230828 0 7.04 7.25 7.04 7.2 6000 7.2 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230828 0 8.31 8.31 8.31 8.31 500 8.31
FATBP.US FAT Brands Inc 20230828 0 16.9 16.9 16.2 16.225 11300 16.225 down down correct
FATE.US Fate Therapeutics Inc 20230828 0 2.65 2.82 2.62 2.66 2004200 2.66 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20230828 0 11.64 11.64 11.64 11.64 0 11.64
FBIO.US Fortress Biotech Inc 20230828 0 0.4 0.41 0.38 0.39 377200 0.39 down down correct
FBIOP.US Fortress Biotech Inc 20230828 0 12.04 12.04 11 11.23 22500 11.23 down down correct
FBIZ.US First Business Financial Services Inc 20230828 0 31.85 32.64 31.85 32.32 11900 32.32 up up correct
FBMS.US The First Bancshares Inc 20230828 0 28.45 29.95 28.45 28.59 94000 28.59 up down incorrect
FBNC.US First Bancorp 20230828 0 29.66 30.2 29.56 29.98 129700 29.98 up down incorrect
FBRT.US PE 20230828 0 19.95 19.97 19.84 19.89 7418 19.89 down down correct
FBRX.US Forte Biosciences Inc 20230828 0 0.83 0.84 0.82 0.829 4500 0.829 down down correct
FCAP.US First Capital Inc 20230828 0 31.9 31.9 31.2 31.7 6000 31.7 down down correct
FCBC.US First Community Bankshares Inc 20230828 0 31.17 31.34 30.88 30.96 29600 30.96 down down correct
FCCO.US First Community Corporation 20230828 0 17 17.1 16.95 17.03 7800 17.03 up up correct
FCEL.US FuelCell Energy Inc 20230828 0 1.52 1.53 1.31 1.33 19111900 1.33 down down correct
FCFS.US FirstCash Inc 20230828 0 89.4 90.4 89.16 89.19 88000 89.19 down down correct
FCNCA.US First Citizens BancShares Inc 20230828 0 1372.88 1385.59 1365.03 1365.6899 48800 1364.9543 down down correct
FCNCP.US First Citizens BancShares Inc 20230828 0 20.02 20.208 20.02 20.1 3600 19.7665 up up correct
FCREX.US FCREX 20230828 0 11.84 11.84 11.84 11.84 0 11.84
FCRIX.US FCRIX 20230828 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20230828 0 11.82 11.82 11.82 11.82 0 11.82
FCUV.US Focus Universal Inc. Common Stock 20230828 0 1.8 1.925 1.765 1.79 7800 1.79 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20230828 0 46.3 46.95 46.3 46.43 4400 46.43 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20230828 0 16.89 17.12 16.462 16.84 165300 16.84 down down correct
FDUS.US Fidus Investment Corporation 20230828 0 19.41 19.41 19.27 19.33 158100 19.33 down down correct
FECAX.US FECAX 20230828 0 23.57 23.57 23.57 23.57 0 23.57
FEIM.US Frequency Electronics Inc 20230828 0 6.56 6.56 6.35 6.5 500 6.5 down down correct
FELE.US Franklin Electric Co. Inc 20230828 0 96.8 97.57 96.68 96.95 97300 96.95 up up correct
FEMY.US Femasys Inc. Common Stock 20230828 0 0.425 0.437 0.405 0.43 95400 0.43 up up correct
FENC.US Fennec Pharmaceuticals Inc 20230828 0 8.2 8.2 7.9 7.99 42400 7.99 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230828 0 10.7016 10.7016 10.7016 10.7016 0 10.7016
FFBC.US First Financial Bancorp 20230828 0 21.02 21.2855 20.99 21.17 154662 20.9373 up up correct
FFBW.US FFBW Inc 20230828 0 11.35 11.35 11.35 11.35 348 11.35
FFIC.US Flushing Financial Corporation 20230828 0 13.93 14.3 13.93 14.05 64800 14.05 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20230828 0 10.59 11.2 9.274 9.48 4115200 9.48 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230828 0 0.0351 0.0397 0.031 0.0371 91475 0.0371 up up correct
FFIN.US First Financial Bankshares Inc 20230828 0 28.82 29.26 28.64 28.74 349500 28.74 down down correct
FFIV.US F5 Networks Inc 20230828 0 157.72 159.21 157.7 158.82 191900 158.82 up up correct
FFNW.US First Financial Northwest Inc 20230828 0 12.42 12.42 12.4 12.4 400 12.4 down down correct
FFWM.US First Foundation Inc 20230828 0 7.29 7.55 7.18 7.36 451300 7.36 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20230828 0 11.445 11.45 11 11 8600 11 down down correct
FGBIP.US First Guaranty Bancshares Inc 20230828 0 18.513 18.513 18.05 18.05 1300 18.05 down down correct
FGEN.US FibroGen Inc 20230828 0 1.21 1.26 1.2 1.24 1387600 1.24 up down incorrect
FGF.US FG Financial Group Inc 20230828 0 1.25 1.41 1.25 1.28 9200 1.28 up up correct
FGFPP.US FG Financial Group Inc 20230828 0 16.07 16.2 16 16 1700 15.4667 down down correct
FHB.US First Hawaiian Inc 20230828 0 18.85 19.21 18.84 18.93 619900 18.93 up up correct
FHLTU.US Future Health Esg Corp Unit 20230828 0 10.35 10.35 10.35 10.35 0 10.35
FHN.US PF 20230828 0 14.92 15.424 14.92 15.02 10138 15.02 up up correct
FHTX.US Foghorn Therapeutics Inc 20230828 0 7.19 7.67 7.19 7.54 24800 7.54 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230828 0 10.89 10.89 10.89 10.89 0 10.89
FIBK.US First Interstate BancSystem Inc 20230828 0 25.48 25.73 25.27 25.65 592100 25.65 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230828 0 10.42 10.42 10.42 10.42 0 10.42
FICVU.US Frontier Investment Corp Units 20230828 0 10.55 10.55 10.55 10.55 0 10.55
FICVW.US Frontier Investment Corp Warrants 20230828 0 0.0607 0.0607 0.0601 0.0601 503 0.0601 down down correct
FINW.US FinWise Bancorp Common Stock 20230828 0 9.7 10 9.521 9.79 1300 9.79 up up correct
FISI.US Financial Institutions Inc 20230828 0 17.6 18.12 17.6 18.02 32000 18.02 up up correct
FITB.US Fifth Third Bancorp 20230828 0 25.65 25.97 25.58 25.8 2213300 25.8 up down incorrect
FITBI.US Fifth Third Bancorp 20230828 0 25.68 25.68 25.54 25.65 18100 25.65 down down correct
FITBO.US Fifth Third Bancorp 20230828 0 19.921 20.11 19.56 19.57 23000 19.57 down down correct
FITBP.US Fifth Third Bancorp 20230828 0 23.67 24.04 23.62 23.76 11200 23.76 up up correct
FIVE.US Five Below Inc 20230828 0 177.97 179.75 176.28 179.18 1018600 179.18 up up correct
FIVN.US Five9 Inc 20230828 0 72.38 73.1 70.715 70.82 724000 70.82 down down correct
FIXX.US Homology Medicines Inc 20230828 0 1.15 1.22 1.15 1.22 116800 1.22 up up correct
FIZZ.US National Beverage Corp 20230828 0 51.49 52.21 51.4 51.56 71200 51.56 up up correct
FKWL.US Franklin Wireless Corp 20230828 0 3.24 3.25 3.2 3.2 1900 3.2 down down correct
FLEX.US Flex Ltd 20230828 0 26.51 27.33 26.32 27.2 4722700 27.2 up up correct
FLGC.US Flora Growth Corp 20230828 0 2.16 2.175 2.07 2.12 25200 2.12 down down correct
FLGT.US Fulgent Genetics Inc 20230828 0 33.83 34.36 33.43 33.6 164800 33.6 down down correct
FLIC.US The First of Long Island Corporation 20230828 0 12.86 13.15 12.86 13.04 52800 13.04 up up correct
FLL.US Full House Resorts Inc 20230828 0 4.71 4.81 4.59 4.69 66900 4.69 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230828 0 23.98 24.33 23.82 23.96 658100 23.96 down down correct
FLNT.US Fluent Inc 20230828 0 0.7 0.7 0.67 0.67 13400 0.67 down down correct
FLUX.US Flux Power Holdings Inc 20230828 0 4.26 4.48 4.26 4.48 21500 4.48 up up correct
FLWS.US 1 20230828 0 7.27 7.4 7.19 7.2 360300 7.2 down down correct
FLXS.US Flexsteel Industries Inc 20230828 0 22.28 23.34 22.03 22.1 17800 22.1 down down correct
FLYW.US Flywire Corporation 20230828 0 31.95 32.05 31.51 31.75 738100 31.75 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20230828 0 18.51 18.6 18.42 18.42 11000 18.42 down down correct
FMBH.US First Mid Bancshares Inc 20230828 0 27.98 28.57 27.73 27.88 41100 27.88 down down correct
FMNB.US Farmers National Banc Corp 20230828 0 12.62 12.89 12.6 12.68 52500 12.68 up down incorrect
FNCB.US FNCB Bancorp Inc 20230828 0 6.16 6.16 5.95 5.95 4871 5.8575 down down correct
FNCH.US Finch Therapeutics Group Inc 20230828 0 6.5 6.58 6.23 6.58 1127 6.58 up up correct
FNKO.US Funko Inc 20230828 0 6.32 6.635 6.261 6.46 844600 6.46 up up correct
FNLC.US The First Bancorp Inc 20230828 0 24.91 25.47 24.91 25.08 5500 25.08 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20230828 0 10.83 10.83 10.83 10.83 0 10.83
FNWB.US First Northwest Bancorp 20230828 0 12.7 12.85 12.6 12.65 5500 12.65 down down correct
FNWD.US Finward Bancorp Common Stock 20230828 0 21 22.84 21 22.84 1900 22.84 up up correct
FOCS.US Focus Financial Partners Inc 20230828 0 52.55 52.55 52.38 52.4 1998619 52.4 down down correct
FOLD.US Amicus Therapeutics Inc 20230828 0 12.83 13.03 12.66 12.82 1097800 12.82 down down correct
FONR.US FONAR Corporation 20230828 0 16.4 16.59 16.25 16.26 5200 16.26 down down correct
FORA.US Forian Inc 20230828 0 2.43 2.59 2.26 2.4 11600 2.4 down down correct
FORD.US Forward Industries Inc 20230828 0 0.81 0.83 0.81 0.81 4700 0.81
FORM.US FormFactor Inc 20230828 0 31.42 31.88 31.01 31.16 277900 31.16 down up incorrect
FORR.US Forrester Research Inc 20230828 0 31.04 31.45 30.96 31.1 42200 31.1 up up correct
FORTY.US Formula Systems (1985) Ltd 20230828 0 74.9 74.9 74.9 74.9 41 74.9
FOSL.US Fossil Group Inc 20230828 0 2.03 2.09 1.98 1.99 282100 1.99 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230828 0 16.5 16.99 15.482 16.25 2100 16.25 down down correct
FOX.US Fox Corporation 20230828 0 30.25 30.51 30.19 30.43 673500 30.17 up up correct
FOXA.US Fox Corporation 20230828 0 32.63 32.82 32.48 32.77 3141400 32.51 up up correct
FOXF.US Fox Factory Holding Corp 20230828 0 106.42 107.81 106.37 106.93 92100 106.93 up up correct
FPAY.US FlexShopper Inc 20230828 0 1.04 1.04 0.99 0.99 22600 0.99 down up incorrect
FRAF.US Franklin Financial Services Corporation 20230828 0 29.24 29.24 28.64 28.78 2400 28.78 down down correct
FRBA.US First Bank 20230828 0 11.66 11.77 11.46 11.51 18800 11.51 down down correct
FRBK.US Republic First Bancorp Inc 20230828 0 0.2 0.37 0.2 0.31 157500 0.31 up up correct
FREE.US Whole Earth Brands Inc 20230828 0 3.66 3.66 3.54 3.59 164200 3.59 down down correct
FREEW.US FREEW 20230828 0 0.1312 0.1401 0.0917 0.1401 7102 0.1401 up up correct
FREQ.US Frequency Therapeutics Inc 20230828 0 0.48 0.51 0.462 0.47 80300 0.47 down down correct
FRG.US Franchise Group Inc 20230828 0 29.88 29.88 29.88 29.88 0 29.88
FRGAP.US Franchise Group Inc 20230828 0 25.15 25.15 25.15 25.15 0 25.15
FRGI.US Fiesta Restaurant Group Inc 20230828 0 8.41 8.45 8.4 8.42 116900 8.42 up up correct
FRHC.US Freedom Holding Corp 20230828 0 95.49 99.56 94.292 98.43 406100 98.43 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230828 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20230828 0 4.05 4.193 3.72 3.72 29600 3.72 down down correct
FRME.US First Merchants Corporation 20230828 0 29.59 30.02 29.53 29.7 131400 29.363 up up correct
FROG.US JFrog Ltd 20230828 0 26.82 27.27 26.73 26.96 568500 26.96 up up correct
FROPX.US FROPX 20230828 0 18.83 18.83 18.83 18.83 0 18.83
FRPH.US FRP Holdings Inc 20230828 0 56.08 56.08 55.42 55.58 11700 55.58 down down correct
FRPT.US Freshpet Inc 20230828 0 72.99 74.06 72.32 72.45 487000 72.45 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20230828 0 21.25 21.579 20.982 21.2 2179800 21.2 down up incorrect
FRST.US Primis Financial Corp 20230828 0 8.91 9 8.8 8.82 71200 8.82 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20230828 0 2.618 2.672 2.486 2.52 38800 2.52 down down correct
FSBC.US Five Star Bancorp 20230828 0 22.14 22.47 21.58 22.08 16237 22.08 down down correct
FSBW.US FS Bancorp Inc 20230828 0 30.6 30.78 30.3 30.32 13800 30.32 down down correct
FSEA.US First Seacoast Bancorp 20230828 0 7.418 7.448 7.418 7.42 900 7.42 up up correct
FSFG.US First Savings Financial Group Inc 20230828 0 16.1 16.1 16.1 16.1 2500 16.1
FSLR.US First Solar Inc 20230828 0 177.99 179.42 174.91 176.76 1327900 176.76 down down correct
FSRX.US FinServ Acquisition Corp. II 20230828 0 10.1 10.14 10.07 10.14 1000 10.14 up up correct
FSRXU.US FinServ Acquisition Corp. II 20230828 0 10.2 10.2 10.2 10.2 0 10.2
FSRXW.US FinServ Acquisition Corp. II 20230828 0 0.0303 0.0303 0.03 0.0301 8052 0.0301 down up incorrect
FSTR.US L.B. Foster Company 20230828 0 18.03 18.44 17.96 18.21 21100 18.21 up up correct
FSV.US FirstService Corporation 20230828 0 146.81 149.47 146.81 148.99 32100 148.99 up up correct
FTCI.US FTC Solar Inc 20230828 0 1.89 1.99 1.88 1.97 884100 1.97 up up correct
FTDR.US Frontdoor Inc 20230828 0 32.5 32.87 32.5 32.66 425500 32.66 up up correct
FTEK.US Fuel Tech Inc 20230828 0 1.09 1.11 1.08 1.1 36900 1.1 up up correct
FTFT.US Future FinTech Group Inc 20230828 0 1.45 1.5 1.39 1.42 7800 1.42 down down correct
FTHM.US Fathom Holdings Inc 20230828 0 6.51 6.59 6.075 6.48 9500 6.48 down down correct
FTNT.US Fortinet Inc 20230828 0 59.1 59.43 58.2 58.7 4840900 58.7 down down correct
FULC.US Fulcrum Therapeutics Inc 20230828 0 5.45 5.883 5.33 5.78 1543000 5.78 up up correct
FULT.US Fulton Financial Corporation 20230828 0 13.03 13.23 13 13.19 602200 13.19 up up correct
FULTP.US Fulton Financial Corporation 20230828 0 16.002 16.381 16.002 16.21 2500 16.21 up up correct
FUNC.US First United Corporation 20230828 0 16.64 16.64 16.27 16.27 1400 16.27 down down correct
FUND.US Sprott Focus Trust Inc 20230828 0 7.94 8.01 7.94 7.99 14100 7.99 up up correct
FUSB.US First US Bancshares Inc 20230828 0 8.76 8.8 8.72 8.72 10900 8.72 down up incorrect
FUSN.US Fusion Pharmaceuticals Inc 20230828 0 3.18 3.3176 3 3.1 39056 3.1 down down correct
FUTU.US Futu Holdings Limited 20230828 0 52.87 55.232 52.15 55 3598300 55 up down incorrect
FUV.US Arcimoto Inc 20230828 0 1.01 1.02 0.98 1 125600 1 down down correct
FVCB.US FVCBankcorp Inc 20230828 0 12.13 12.19 11.584 12.11 12500 12.11 down down correct
FWBI.US First Wave BioPharma Inc 20230828 0 0.325 0.335 0.313 0.328 169500 0.328 up up correct
FWONA.US Formula One Group 20230828 0 57.12 57.99 57.08 57.15 93200 57.15 up up correct
FWONK.US Formula One Group 20230828 0 65.02 65.81 64.23 65.12 528500 65.12 up up correct
FWRD.US Forward Air Corporation 20230828 0 72.57 72.57 70.24 70.89 908400 70.89 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230828 0 19.5 19.62 19.25 19.36 312600 19.36 down down correct
FXNC.US First National Corporation 20230828 0 17.27 17.5 17.18 17.2 3200 17.2 down down correct
FYBR.US Frontier Communications Parent Inc 20230828 0 15.3 15.62 14.84 15.1 1643400 15.1 down down correct
GABC.US German American Bancorp Inc 20230828 0 28.49 28.93 28.49 28.62 50600 28.62 up up correct
GAIA.US Gaia Inc 20230828 0 2.46 2.55 2.37 2.42 50900 2.42 down up incorrect
GAIN.US Gladstone Investment Corporation 20230828 0 12.68 12.79 12.61 12.66 97500 12.66 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230828 0 21.6 21.78 21.6 21.78 3400 21.78 up up correct
GALT.US Galectin Therapeutics Inc 20230828 0 1.65 1.69 1.63 1.69 16700 1.69 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230828 0 14.27 14.46 14.21 14.33 212400 14.33 up up correct
GAMC.US Golden Arrow Merger Corp 20230828 0 10.53 10.53 10.53 10.53 0 10.53
GAMCU.US Golden Arrow Merger Corp 20230828 0 10.43 10.43 10.43 10.43 100 10.43
GAMCW.US Golden Arrow Merger Corp 20230828 0 0.0289 0.03 0.0253 0.0254 2399 0.0254 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20230828 0 2.62 2.762 2.28 2.33 46100 2.33 down down correct
GAN.US GAN Limited 20230828 0 1.34 1.4 1.34 1.36 115499 1.36 up up correct
GANX.US Gain Therapeutics Inc 20230828 0 3.51 3.74 3.43 3.45 35900 3.45 down down correct
GASS.US StealthGas Inc 20230828 0 4.83 4.92 4.8 4.87 244700 4.87 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230828 0 10.32 10.32 10.32 10.32 600 10.32
GATEU.US Marblegate Acquisition Corp. Unit 20230828 0 10.36 10.36 10.36 10.36 0 10.36
GATEW.US Marblegate Acquisition Corp. Warrant 20230828 0 0.066 0.066 0.066 0.066 200 0.066
GBCI.US Glacier Bancorp Inc 20230828 0 30.09 30.98 30.09 30.73 423700 30.73 up up correct
GBDC.US Golub Capital BDC Inc 20230828 0 14.68 14.83 14.68 14.76 463400 14.3915 up down incorrect
GBIO.US Generation Bio Co 20230828 0 4.73 5.13 4.72 5.09 74200 5.09 up up correct
GBLI.US Global Indemnity Group LLC 20230828 0 35.75 35.75 34.57 34.57 800 34.57 down down correct
GBNH.US Greenbrook TMS Inc 20230828 0 0.27 0.28 0.255 0.265 23700 0.265 down down correct
GBNY.US Generations Bancorp NY Inc 20230828 0 9.06 9.16 9.06 9.16 2500 9.16 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20230828 0 0.5 0.52 0.255 0.255 4894 0.255 down down correct
GCBC.US Greene County Bancorp Inc 20230828 0 30.02 30.71 30.02 30.14 12400 30.14 up up correct
GCMG.US GCM Grosvenor Inc 20230828 0 7.59 7.66 7.577 7.65 48900 7.5424 up up correct
GCMGW.US GCM Grosvenor Inc 20230828 0 0.3 0.3 0.3 0.3 1200 0.3
GCREX.US Griffin Institutional Access Real Estate 20230828 0 24.84 24.84 24.84 24.84 0 24.84
GDEN.US Golden Entertainment Inc 20230828 0 35.18 35.65 34.94 35.12 98800 35.12 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230828 0 5.68 5.68 5.12 5.14 8200 5.14 down down correct
GDEVW.US Nexters Inc. Warrant 20230828 0 0.16 0.1671 0.16 0.1601 72792 0.1601 up up correct
GDRX.US GoodRx Holdings Inc 20230828 0 6.09 6.29 6.086 6.14 1336800 6.14 up up correct
GDS.US GDS Holdings Limited 20230828 0 11.43 11.65 11.2 11.44 612100 11.44 up up correct
GDYN.US Grid Dynamics Holdings Inc 20230828 0 11.38 11.44 11.22 11.27 170200 11.27 down down correct
GECC.US Great Elm Capital Corporation 20230828 0 10.18 10.28 10.085 10.25 32800 10.25 up up correct
GECCM.US GECCM 20230828 0 24.91 24.91 24.91 24.91 0 24.91
GECCN.US Great Elm Capital 20230828 0 25.23 25.243 25.23 25.23 3200 25.23
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230828 0 24.175 24.24 24.08 24.08 1900 24.08 down up incorrect
GEG.US Great Elm Group Inc 20230828 0 2.04 2.11 2.04 2.09 6200 2.09 up up correct
GENC.US Gencor Industries Inc 20230828 0 14.24 14.42 14.18 14.21 14300 14.21 down up incorrect
GENE.US Genetic Technologies Limited 20230828 0 0.7 0.71 0.7 0.7 29600 0.7
GEOS.US Geospace Technologies Corporation 20230828 0 9.46 9.62 9.02 9.23 28300 9.23 down down correct
GERN.US Geron Corporation 20230828 0 2.47 2.52 2.42 2.44 3062300 2.44 down down correct
GEVO.US Gevo Inc 20230828 0 1.33 1.34 1.29 1.3 1847000 1.3 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230828 0 4.6 4.6 4.32 4.39 380400 4.39 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230828 0 0.33 0.3301 0.32 0.32 865 0.32 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20230828 0 53.21 53.4 52.31 52.74 841800 52.74 down down correct
GGAL.US Grupo Financiero Galicia S.A 20230828 0 16.94 17.82 16.59 17.81 1089000 17.81 up up correct
GH.US Guardant Health Inc 20230828 0 38.83 39.15 38.15 38.22 767900 38.22 down down correct
GHRS.US GH Research PLC Ordinary Shares 20230828 0 10.05 10.99 9.44 10.83 12900 10.83 up up correct
GHSI.US Guardion Health Sciences Inc 20230828 0 7.659 7.659 7.16 7.16 1300 7.16 down down correct
GIFI.US Gulf Island Fabrication Inc 20230828 0 3.3 3.37 3.29 3.31 19600 3.31 up up correct
GIGM.US GigaMedia Limited 20230828 0 1.39 1.4 1.39 1.4 700 1.4 up up correct
GIII.US G 20230828 0 18.91 19.3 18.72 18.85 186500 18.85 down down correct
GILD.US Gilead Sciences Inc 20230828 0 77.29 77.49 76.63 77.04 2783500 77.04 down down correct
GILT.US Gilat Satellite Networks Ltd 20230828 0 6.46 6.65 6.46 6.54 109500 6.54 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20230828 0 3.58 3.664 3.51 3.58 26800 3.58
GIREX.US Griffin Institutional Access Real Estate 20230828 0 26.37 26.37 26.37 26.37 0 26.37
GLAD.US Gladstone Capital Corporation 20230828 0 10.09 10.16 9.9 9.98 1442700 9.98 down down correct
GLBE.US Global 20230828 0 39.53 39.99 38.74 39.71 868500 39.71 up up correct
GLBFX.US GL Beyond Income Fund 20230828 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230828 0 0.88 0.91 0.87 0.9 19800 0.9 up down incorrect
GLBZ.US Glen Burnie Bancorp 20230828 0 7.5 7.54 7.5 7.54 5400 7.54 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20230828 0 8.68 8.89 8.62 8.82 253200 8.82 up up correct
GLG.US TD Holdings Inc 20230828 0 0.99 1.14 0.96 1.07 13527200 1.07 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20230828 0 0.78 0.826 0.765 0.81 12900 0.81 up up correct
GLNG.US Golar LNG Limited 20230828 0 21.63 22.02 21.52 21.69 465600 21.69 up up correct
GLPG.US Galapagos NV 20230828 0 37.35 37.93 37.35 37.73 83900 37.73 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230828 0 45.94 46.36 45.835 46.05 1475700 46.05 up up correct
GLRE.US Greenlight Capital Re Ltd 20230828 0 11 11.07 10.93 11.04 49400 11.04 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230828 0 26 26 26 26 0 26
GLSI.US Greenwich LifeSciences Inc 20230828 0 9.4 9.883 9.21 9.21 7600 9.21 down down correct
GLTO.US Galecto Inc 20230828 0 0.595 0.595 0.55 0.56 254800 0.56 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230828 0 6.03 6.21 5.985 6.08 101100 6.08 up up correct
GLYC.US GlycoMimetics Inc 20230828 0 1.64 1.68 1.62 1.62 71000 1.62 down down correct
GMBL.US Esports Entertainment Group Inc 20230828 0 0.123 0.132 0.116 0.125 5788800 0.125 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230828 0 5.57 5.69 5.47 5.499 3700 5.499 down down correct
GMDA.US Gamida Cell Ltd 20230828 0 1.23 1.24 1.2 1.24 760400 1.24 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230828 0 25.51 25.51 25.51 25.51 0 25.51
GMVD.US G Medical Innovations Holdings Ltd 20230828 0 0.056 0.0665 0.0525 0.0615 445230 0.0615 up up correct
GNFT.US Genfit SA 20230828 0 3.47 3.5 3.46 3.5 2700 3.5 up up correct
GNLN.US Greenlane Holdings Inc 20230828 0 0.722 0.76 0.7 0.7 9700 0.7 down down correct
GNPX.US Genprex Inc 20230828 0 0.461 0.48 0.461 0.468 140600 0.468 up up correct
GNSS.US Genasys Inc 20230828 0 3.23 3.34 3.22 3.34 38800 3.34 up up correct
GNTX.US Gentex Corporation 20230828 0 32.08 32.41 32.02 32.11 1231100 32.11 up up correct
GNTY.US Guaranty Bancshares Inc 20230828 0 29.64 29.75 29.26 29.44 5700 29.44 down down correct
GO.US Grocery Outlet Holding Corp 20230828 0 32.41 32.49 31.43 31.56 735200 31.56 down down correct
GOCO.US GoHealth Inc 20230828 0 17.1 17.76 16.65 17.01 28700 17.01 down down correct
GOEV.US Canoo Inc 20230828 0 0.53 0.644 0.53 0.644 114267800 0.644 up down incorrect
GOEVW.US Canoo Holdings Ltd 20230828 0 0.1 0.12 0.0931 0.1195 120716 0.1195 up up correct
GOGL.US Golden Ocean Group Limited 20230828 0 6.97 7.06 6.89 6.9 1383000 6.9 down up incorrect
GOGO.US Gogo Inc 20230828 0 11.18 11.39 11.13 11.14 481500 11.14 down down correct
GOOD.US Gladstone Commercial Corporation 20230828 0 13.08 13.33 13.08 13.2 161200 13.2 up up correct
GOODN.US Gladstone Commercial Corporation 20230828 0 19.34 19.917 19.34 19.64 9900 19.64 up up correct
GOOG.US Alphabet Inc 20230828 0 132.08 133.24 130.85 131.79 16715471 131.79 down up incorrect
GOOGL.US Alphabet Inc 20230828 0 131.31 132.54 130.14 131.01 20543270 131.01 down up incorrect
GOSS.US Gossamer Bio Inc 20230828 0 1.02 1.075 1 1 739800 1 down up incorrect
GOVX.US GeoVax Labs Inc 20230828 0 0.5836 0.6 0.57 0.58 373025 0.58 down down correct
GOVXW.US GeoVax Labs Inc 20230828 0 0.17 0.17 0.168 0.168 2344 0.168 down down correct
GP.US GreenPower Motor Company Inc 20230828 0 3.52 3.639 3.48 3.52 31859 3.52
GPP.US Green Plains Partners LP 20230828 0 13.08 13.399 13.07 13.08 30300 13.08
GPRE.US Green Plains Inc 20230828 0 31.5 31.9 31.34 31.55 342600 31.55 up down incorrect
GPRO.US GoPro Inc 20230828 0 3.77 3.8 3.65 3.67 1037100 3.67 down down correct
GRBK.US Green Brick Partners Inc 20230828 0 47.05 47.61 46.48 46.98 325500 46.98 down down correct
GRCL.US Gracell Biotechnologies Inc 20230828 0 3.58 3.7 3.37 3.45 166200 3.45 down down correct
GREE.US Greenidge Generation Holdings Inc 20230828 0 4.46 4.6 4.34 4.43 68400 4.43 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230828 0 5.46 5.46 5.39 5.44 2100 5.44 down down correct
GRFS.US Grifols S.A 20230828 0 9.94 10.04 9.72 9.96 234600 9.96 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230828 0 26.92 26.92 26.92 26.92 0 26.92
GRIL.US Muscle Maker Inc 20230828 0 0.99 1.03 0.9701 1.02 110560 1.02 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20230828 0 8.3 8.3 7.97 8.01 4036 8.01 down down correct
GRMN.US Garmin Ltd 20230828 0 103.63 105.07 103.63 104.68 493300 104.68 up down incorrect
GRNQ.US Greenpro Capital Corp 20230828 0 1.23 1.25 1.18 1.2 19900 1.2 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230828 0 0.212 0.255 0.205 0.23 76900 0.23 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230828 0 5.75 5.75 5.75 5.75 2038 5.75
GROW.US U.S. Global Investors Inc 20230828 0 2.87 2.97 2.83 2.97 21300 2.97 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20230828 0 2.45 2.47 2.37 2.41 54200 2.41 down down correct
GRPN.US Groupon Inc 20230828 0 13.05 13.25 12.01 12.01 1280800 12.01 down down correct
GRTS.US Gritstone bio Inc 20230828 0 1.71 1.8 1.7 1.76 445600 1.76 up up correct
GRTX.US Galera Therapeutics Inc 20230828 0 0.22 0.22 0.204 0.206 1559700 0.206 down up incorrect
GRVY.US Gravity Co. Ltd 20230828 0 66.56 69 66.56 69 20900 69 up up correct
GRWG.US GrowGeneration Corp 20230828 0 2.64 2.7 2.601 2.66 371500 2.66 up up correct
GSBC.US Great Southern Bancorp Inc 20230828 0 50.42 50.91 50.36 50.7 16400 50.7 up up correct
GSHD.US Goosehead Insurance Inc 20230828 0 59.79 60.105 59.15 59.58 71900 59.58 down down correct
GSIT.US GSI Technology Inc 20230828 0 3.36 3.36 3.11 3.15 160700 3.15 down down correct
GSM.US Ferroglobe PLC 20230828 0 5.53 5.57 5.4 5.41 755400 5.41 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20230828 0 0.44 0.47 0.44 0.47 175700 0.47 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230828 0 0.0093 0.0093 0.0093 0.0093 25000 0.0093
GSRDX.US GSRDX 20230828 0 9.28 9.28 9.28 9.28 0 9.28
GSREX.US GSREX 20230828 0 9.27 9.27 9.27 9.27 0 9.27
GSRHX.US GSRHX 20230828 0 9.77 9.77 9.77 9.77 0 9.77
GSRJX.US GSRJX 20230828 0 9.29 9.29 9.29 9.29 0 9.29
GSRQX.US GSRQX 20230828 0 9.45 9.45 9.45 9.45 0 9.45
GT.US The Goodyear Tire & Rubber Company 20230828 0 12.92 13.15 12.86 12.9 1767900 12.9 down up incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20230828 0 10.84 10.84 10.84 10.84 0 10.84
GTBP.US GT Biopharma Inc 20230828 0 0.266 0.266 0.258 0.258 63400 0.258 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230828 0 1.71 1.71 1.65 1.7 58100 1.7 down up incorrect
GTH.US Genetron Holdings Limited 20230828 0 0.95 0.96 0.931 0.95 74200 0.95
GTHX.US G1 Therapeutics Inc 20230828 0 1.68 1.73 1.68 1.7 390400 1.7 up up correct
GTIM.US Good Times Restaurants Inc 20230828 0 2.75 2.75 2.5 2.55 24100 2.55 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20230828 0 45.28 45.72 44.575 45.07 580800 45.07 down up incorrect
GTX.US Garrett Motion Inc 20230828 0 7.96 8.03 7.879 7.92 639692 7.92 down down correct
GURE.US Gulf Resources Inc 20230828 0 1.96 2.07 1.95 2.07 9400 2.07 up up correct
GVP.US GSE Systems Inc 20230828 0 0.37 0.37 0.34 0.36 87100 0.36 down down correct
GWRS.US Global Water Resources Inc 20230828 0 11.18 11.379 11.128 11.13 17800 11.13 down up incorrect
GYRO.US Gyrodyne LLC 20230828 0 11.02 11.02 11.02 11.02 0 11.02
HA.US Hawaiian Holdings Inc 20230828 0 8.87 9.01 8.79 8.94 825100 8.94 up up correct
HAFC.US Hanmi Financial Corporation 20230828 0 17.27 17.6 17.27 17.5 78600 17.5 up up correct
HAIN.US The Hain Celestial Group Inc 20230828 0 11.79 12 11 11.1 1197200 11.1 down down correct
HALL.US Hallmark Financial Services Inc 20230828 0 2.31 2.39 2.03 2.15 30500 2.15 down down correct
HALO.US Halozyme Therapeutics Inc 20230828 0 42.75 43.13 42.3 42.44 416700 42.44 down down correct
HARP.US Harpoon Therapeutics Inc 20230828 0 0.831 0.981 0.82 0.939 1273100 0.939 up up correct
HAS.US Hasbro Inc 20230828 0 69.86 70.89 69.45 70.65 2088100 70.65 up up correct
HAYN.US Haynes International Inc 20230828 0 48.17 48.9599 47.88 48.22 26085 48.0033 up up correct
HBAN.US Huntington Bancshares Incorporated 20230828 0 10.94 11.09 10.89 11.02 6119300 11.02 up up correct
HBANM.US Huntington Bancshares Incorporated 20230828 0 19.88 20 19.86 20 3100 20 up up correct
HBCP.US Home Bancorp Inc 20230828 0 32.6 33.42 32.6 33.01 7100 33.01 up up correct
HBIO.US Harvard Bioscience Inc 20230828 0 4.32 4.33 4.22 4.29 71900 4.29 down down correct
HBNC.US Horizon Bancorp Inc 20230828 0 10.89 11.17 10.89 11.08 124300 11.08 up up correct
HBT.US HBT Financial Inc 20230828 0 19.18 19.19 18.96 19.05 21400 19.05 down down correct
HCAT.US Health Catalyst Inc 20230828 0 11.67 11.85 11.61 11.72 255300 11.72 up up correct
HCCI.US Heritage 20230828 0 45.06 45.28 45.03 45.05 192100 45.05 down down correct
HCDI.US Harbor Custom Development Inc 20230828 0 1.325 1.325 1.25 1.26 25100 1.26 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230828 0 4.5 4.7 4.48 4.7 800 4.7 up up correct
HCKT.US The Hackett Group Inc 20230828 0 22.77 23.23 22.77 23.02 82000 23.02 up up correct
HCM.US HUTCHMED (China) Limited 20230828 0 14.62 14.95 14.41 14.8 99800 14.8 up up correct
HCSG.US Healthcare Services Group Inc 20230828 0 11.73 11.98 11.66 11.71 333100 11.71 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230828 0 4.69 4.75 4.1 4.23 97900 4.23 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230828 0 10.33 10.33 10.33 10.33 102 10.33
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230828 0 10.41 10.41 10.37 10.37 2600 10.37 down up incorrect
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230828 0 0.1614 0.1614 0.1613 0.1613 799 0.1613 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20230828 0 1.94 1.94 1.94 1.94 109 1.94
HDSN.US Hudson Technologies Inc 20230828 0 11.5 12.05 11.5 12 647500 12 up down incorrect
HEAR.US Turtle Beach Corporation 20230828 0 10.66 10.89 10.58 10.79 78700 10.79 up up correct
HEES.US H&E Equipment Services Inc 20230828 0 44.23 45.41 44.23 45 234100 44.725 up up correct
HELE.US Helen of Troy Limited 20230828 0 121.74 122.71 120.88 122.14 142400 122.14 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20230828 0 7.42 7.48 7.02 7.14 21000 7.14 down down correct
HEPS.US D 20230828 0 1.46 1.53 1.43 1.51 1099000 1.51 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230828 0 15.29 15.29 15.29 15.29 0 15.29
HFFG.US HF Foods Group Inc 20230828 0 4.87 4.93 4.72 4.78 51500 4.78 down down correct
HFWA.US Heritage Financial Corporation 20230828 0 17.25 17.63 17.25 17.5 135700 17.5 up up correct
HGBL.US Heritage Global Inc 20230828 0 3.14 3.17 3.06 3.11 153900 3.11 down down correct
HGEN.US Humanigen Inc 20230828 0 0.01 0.02 0.01 0.02 1201600 0.02 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20230828 0 11.05 11.3 10.98 11.06 31500 11.06 up up correct
HHGCR.US HHG Capital Corporation Rights 20230828 0 0.21 0.21 0.21 0.21 4 0.21
HHGCU.US HHG Capital Corp Unit 20230828 0 11.01 11.01 11.01 11.01 0 11.01
HIBB.US Hibbett Inc 20230828 0 45.45 46.61 42.52 42.59 617200 42.59 down down correct
HIFS.US Hingham Institution for Savings 20230828 0 191.5 193 191.5 191.52 2700 191.52 up up correct
HIHO.US Highway Holdings Limited 20230828 0 2.25 2.25 2.12 2.2 8400 2.2 down down correct
HIMX.US Himax Technologies Inc 20230828 0 6.05 6.22 6.05 6.11 574000 6.11 up up correct
HITI.US High Tide Inc. Common Shares 20230828 0 1.27 1.303 1.27 1.27 144300 1.27
HIVE.US HIVE Blockchain Technologies Ltd 20230828 0 3.5 3.55 3.42 3.44 668800 3.44 down down correct
HLIT.US Harmonic Inc 20230828 0 10.08 10.31 10.05 10.27 1792500 10.27 up up correct
HLMN.US Hillman Solutions Corp 20230828 0 9.18 9.25 9.12 9.2 522600 9.2 up up correct
HLNE.US Hamilton Lane Incorporated 20230828 0 89.92 91.74 89.47 91.34 144100 91.34 up up correct
HLTH.US Cue Health Inc. Common Stock 20230828 0 0.482 0.509 0.42 0.426 430300 0.426 down down correct
HMNF.US HMN Financial Inc 20230828 0 19.3 19.67 19.25 19.47 800 19.47 up up correct
HMST.US HomeStreet Inc 20230828 0 9.26 9.46 9.19 9.42 302800 9.42 up up correct
HNNA.US Hennessy Advisors Inc 20230828 0 6.94 7.03 6.87 6.91 12800 6.91 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230828 0 22.4 22.89 22.275 22.55 1900 22.55 up up correct
HNRG.US Hallador Energy Company 20230828 0 11.78 12.4 11.7 12.07 423500 12.07 up up correct
HNST.US The Honest Company Inc 20230828 0 1.43 1.47 1.41 1.44 299200 1.44 up down incorrect
HOFT.US Hooker Furniture Corporation 20230828 0 21.73 22.27 21.69 22 47700 22 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230828 0 7.74 7.928 7.59 7.63 15500 7.63 down up incorrect
HOFVW.US Hall of Fame Village LLC 20230828 0 0.0291 0.0291 0.0291 0.0291 12 0.0291
HOLI.US Hollysys Automation Technologies Ltd 20230828 0 18.85 19.25 18.84 19.04 250900 19.04 up up correct
HOLX.US Hologic Inc 20230828 0 75.72 76.03 75.28 75.56 1109400 75.56 down up incorrect
HON.US Honeywell International Inc 20230828 0 188.44 189.64 187.12 187.88 1940800 187.88 down down correct
HONE.US HarborOne Bancorp Inc 20230828 0 9.57 9.79 9.57 9.77 78200 9.77 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230828 0 10.62 10.72 10.5 10.55 4881500 10.55 down down correct
HOOK.US HOOKIPA Pharma Inc 20230828 0 0.709 0.709 0.676 0.69 145400 0.69 down up incorrect
HOPE.US Hope Bancorp Inc 20230828 0 9.5 9.67 9.5 9.61 404000 9.61 up up correct
HOTH.US Hoth Therapeutics Inc 20230828 0 2.27 2.346 2.21 2.21 23200 2.21 down down correct
HOWL.US Werewolf Therapeutics Inc 20230828 0 3.09 3.09 2.83 3.05 16200 3.05 down down correct
HPK.US HighPeak Energy Inc 20230828 0 13.8 14.37 13.8 14.06 188100 14.06 up up correct
HPKEW.US HighPeak Energy Inc 20230828 0 6.5 6.5 5.63 5.63 800 5.63 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230828 0 10.46 10.46 10.46 10.46 0 10.46
HPLTU.US Home Plate Acquisition Corp 20230828 0 10.1 10.1 10.1 10.1 0 10.1
HQI.US HireQuest Inc 20230828 0 18.85 19.69 18.85 19.56 14700 19.4998 up up correct
HQY.US HealthEquity Inc 20230828 0 67.94 69.025 67.78 67.94 422500 67.94
HRMY.US Harmony Biosciences Holdings Inc 20230828 0 32.975 35.075 32.54 34.3 903200 34.3 up up correct
HROW.US Harrow Health Inc 20230828 0 15.77 15.92 15.47 15.81 447100 15.81 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230828 0 23.93 24.05 23.93 24.04 2900 24.04 up up correct
HRTX.US Heron Therapeutics Inc 20230828 0 1.67 1.69 1.65 1.67 683061 1.67
HRZN.US Horizon Technology Finance Corporation 20230828 0 11.89 11.95 11.85 11.88 184800 11.88 down down correct
HSDT.US Helius Medical Technologies Inc 20230828 0 5.91 6.6 5.91 6.5 13600 6.5 up up correct
HSIC.US Henry Schein Inc 20230828 0 77.05 78.2 76.64 77.99 617200 77.99 up down incorrect
HSII.US Heidrick & Struggles International Inc 20230828 0 27.72 28.04 27.39 27.39 52500 27.39 down down correct
HSON.US Hudson Global Inc 20230828 0 20.13 20.13 20.13 20.13 300 20.13
HST.US Host Hotels & Resorts Inc 20230828 0 15.62 15.98 15.6 15.83 11554900 15.83 up up correct
HSTM.US HealthStream Inc 20230828 0 21.1 21.32 21.08 21.18 57100 21.18 up up correct
HSTO.US Histogen Inc 20230828 0 0.69 0.72 0.67 0.72 11500 0.72 up up correct
HTBI.US HomeTrust Bancshares Inc 20230828 0 23.02 23.02 22.61 22.73 15600 22.73 down down correct
HTBK.US Heritage Commerce Corp 20230828 0 8.73 8.82 8.69 8.72 120900 8.72 down down correct
HTHT.US Huazhu Group Limited 20230828 0 40.3 41.83 40.24 40.83 1828700 40.83 up up correct
HTIA.US Healthcare Trust Inc 20230828 0 16.15 16.24 15.836 16 13200 16 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230828 0 18.5 18.6 18.245 18.59 1500 18.59 up up correct
HTLD.US Heartland Express Inc 20230828 0 15 15.32 14.93 14.99 238000 14.99 down down correct
HTLF.US Heartland Financial USA Inc 20230828 0 30.49 30.95 30.33 30.7 120500 30.7 up up correct
HTLFP.US Heartland Financial USA Inc 20230828 0 23.06 23.14 23.06 23.1 1600 23.1 up up correct
HTOO.US Fusion Fuel Green PLC 20230828 0 1.68 1.73 1.51 1.56 136453 1.56 down down correct
HTOOW.US Fusion Fuel Green PLC 20230828 0 0.22 0.23 0.2 0.2 4500 0.2 down down correct
HUBG.US Hub Group Inc 20230828 0 80.54 81.45 80.43 80.86 160600 80.86 up up correct
HUDI.US Huadi International Group Co. Ltd 20230828 0 4.13 4.22 3.92 3.97 27800 3.97 down up incorrect
HUGE.US FSD Pharma Inc 20230828 0 1.21 1.24 1.172 1.18 83100 1.18 down down correct
HUIZ.US Huize Holding Limited 20230828 0 1.18 1.26 1.179 1.25 19100 1.25 up up correct
HUMA.US Humacyte Inc 20230828 0 3.7 3.87 3.62 3.775 831700 3.775 up up correct
HUMAW.US Humacyte Inc 20230828 0 0.84 0.84 0.8151 0.8151 339 0.8151 down up incorrect
HURC.US Hurco Companies Inc 20230828 0 21.37 21.53 21.1 21.32 26000 21.32 down down correct
HURN.US Huron Consulting Group Inc 20230828 0 98.85 99.47 98.16 98.86 69000 98.86 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20230828 0 2.29 2.32 2.25 2.28 6383400 2.28 down down correct
HWBK.US Hawthorn Bancshares Inc 20230828 0 16.76 17.62 16.76 16.91 4400 16.91 up down incorrect
HWC.US Hancock Whitney Corporation 20230828 0 40.74 41.44 40.61 41 324009 40.7018 up up correct
HWCPZ.US HWCPZ 20230828 0 23.36 23.596 23.36 23.44 4000 23.0475 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230828 0 10.3 10.3 10.3 10.3 1500 10.3
HWELU.US Healthwell Acquisition Corp. I Unit 20230828 0 10.38 10.38 10.38 10.38 0 10.38
HWELW.US Healthwell Acquisition Corp. I Warrant 20230828 0 0.1709 0.218 0.17 0.21 165751 0.21 up down incorrect
HWKN.US Hawkins Inc 20230828 0 58.4 59.78 58.4 59.68 60600 59.68 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20230828 0 0.922 0.97 0.88 0.923 63400 0.923 up up correct
HYMC.US Hycroft Mining Holding Corporation 20230828 0 0.347 0.347 0.322 0.331 1730400 0.331 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20230828 0 0.027 0.027 0.027 0.027 14300 0.027
HYMCW.US Hycroft Mining Holding Corporation 20230828 0 0.03 0.03 0.0232 0.0274 71488 0.0274 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20230828 0 1.3 1.3 1.19 1.24 447400 1.24 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20230828 0 112.62 113.25 112.1 112.15 6246800 112.15 down down correct
IART.US Integra LifeSciences Holdings Corporation 20230828 0 41.93 42.54 41.62 42.3 725000 42.3 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230828 0 13.89 14.08 13.65 13.65 554800 13.65 down down correct
IBCP.US Independent Bank Corporation 20230828 0 18.86 19.18 18.86 19.02 138700 19.02 up up correct
IBEX.US IBEX Limited 20230828 0 18.94 19.44 18.915 19.39 79800 19.39 up down incorrect
IBKR.US Interactive Brokers Group Inc 20230828 0 92.82 94.28 92.77 93.32 665880 93.2166 up up correct
IBOC.US International Bancshares Corporation 20230828 0 45.21 46.09 45.21 45.96 156600 45.96 up up correct
IBRX.US ImmunityBio Inc 20230828 0 1.64 1.775 1.62 1.65 2492500 1.65 up up correct
IBTX.US Independent Bank Group Inc 20230828 0 41.57 42.06 40.87 41.81 99500 41.81 up up correct
ICAD.US iCAD Inc 20230828 0 2.04 2.07 1.97 2.07 295200 2.07 up up correct
ICCC.US ImmuCell Corporation 20230828 0 4.75 4.85 4.41 4.53 70300 4.53 down down correct
ICCH.US ICC Holdings Inc 20230828 0 15.63 15.63 15.63 15.63 300 15.63
ICCM.US Icecure Medical 20230828 0 1.06 1.1 1.06 1.1 50500 1.1 up down incorrect
ICFI.US ICF International Inc 20230828 0 130.71 133.69 130.71 133.1 85200 133.1 up up correct
ICHR.US Ichor Holdings Ltd 20230828 0 34.04 34.5 33.98 34.1 59400 34.1 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230828 0 2.32 2.37 2.19 2.37 13200 2.37 up up correct
ICLR.US ICON Public Limited Company 20230828 0 256.29 258.68 254.67 255.3 289000 255.3 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20230828 0 3.92 4.06 3.91 3.95 18800 3.95 up up correct
ICNC.US UN 20230828 0 10.87 11.2255 10.86 11.2255 500 11.2255 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20230828 0 10.83 11.18 10.71 10.97 819500 10.97 up up correct
ICUI.US ICU Medical Inc 20230828 0 138.11 140.92 137.87 138.47 90000 138.47 up up correct
ICVX.US Icosavax Inc. Common Stock 20230828 0 7.9 8.2 7.84 8.02 62800 8.02 up up correct
IDBA.US IDEX Biometrics ASA 20230828 0 4.77 4.77 4.77 4.77 0 4.77
IDCC.US InterDigital Inc 20230828 0 84.12 84.72 83.84 83.93 165700 83.93 down down correct
IDEX.US Ideanomics Inc 20230828 0 3.96 4.0985 3.35 3.48 1066109 3.48 down down correct
IDN.US Intellicheck Inc 20230828 0 2.51 2.585 2.5 2.5 64846 2.5 down down correct
IDXX.US IDEXX Laboratories Inc 20230828 0 498.17 500.37 491.09 493.08 250500 493.08 down down correct
IDYA.US IDEAYA Biosciences Inc 20230828 0 28.31 28.74 28.27 28.31 394500 28.31
IEP.US Icahn Enterprises L.P 20230828 0 19.75 19.98 19.32 19.45 583300 19.45 down down correct
IESC.US IES Holdings Inc 20230828 0 72.97 74.76 72.58 73.71 47800 73.71 up down incorrect
IFBD.US Infobird Co. Ltd 20230828 0 0.242 0.263 0.242 0.25 236600 0.25 up up correct
IFMK.US iFresh Inc 20230828 0 0.001 0.001 0.001 0.001 200 0.001
IFRX.US InflaRx N.V 20230828 0 3.84 3.92 3.67 3.92 92900 3.92 up up correct
IGIC.US International General Insurance Holdings Ltd 20230828 0 10.66 10.72 10.54 10.55 120600 10.54 down down correct
IGMS.US IGM Biosciences Inc 20230828 0 7.5 7.66 7.03 7.22 131500 7.22 down down correct
IHRT.US iHeartMedia Inc 20230828 0 3.58 3.68 3.495 3.52 495300 3.52 down down correct
III.US Information Services Group Inc 20230828 0 4.96 5 4.91 4.97 118559 4.97 up up correct
IIIV.US i3 Verticals Inc 20230828 0 22.94 23.13 22.52 22.63 63200 22.63 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230828 0 1.25 1.33 1.25 1.3 15200 1.3 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230828 0 0.175 0.206 0.17 0.206 4900 0.206 up up correct
IKNA.US Ikena Oncology Inc 20230828 0 4.9 5.015 4.73 4.81 90100 4.81 down down correct
IKT.US Inhibikase Therapeutics Inc 20230828 0 2.07 2.165 2 2.03 26000 2.03 down down correct
ILMN.US Illumina Inc 20230828 0 159 161.76 157.82 158.2 977700 158.2 down down correct
ILPT.US Industrial Logistics Properties Trust 20230828 0 4.01 4.08 3.98 3.99 310200 3.99 down down correct
IMAB.US I 20230828 0 1.91 1.93 1.8 1.81 530400 1.81 down down correct
IMAC.US IMAC Holdings Inc 20230828 0 0.098 0.098 0.0936 0.0952 192907 0.0952 down up incorrect
IMACW.US IMAC Holdings Inc 20230828 0 0.0098 0.0098 0.0098 0.0098 10 0.0098
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230828 0 11.09 11.28 11.09 11.28 1600 11.28 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20230828 0 11.05 11.05 11.05 11.05 0 11.05
IMAQW.US International Media Acquisition Corp. Warrants 20230828 0 0.0335 0.035 0.0335 0.035 30000 0.035 up up correct
IMBI.US iMedia Brands Inc 20230828 0 0.0004 0.0004 0.0004 0.0004 17750 0.0004
IMCC.US IM Cannabis Corp 20230828 0 0.733 0.85 0.73 0.73 27600 0.73 down down correct
IMCR.US Immunocore Holdings plc 20230828 0 57.41 58.65 56.17 56.39 165000 56.39 down up incorrect
IMGN.US ImmunoGen Inc 20230828 0 15 15.73 14.81 15.54 4553500 15.54 up up correct
IMKTA.US Ingles Markets Incorporated 20230828 0 81.29 81.82 80.42 80.45 62000 80.45 down down correct
IMMP.US Immutep Limited 20230828 0 1.86 1.89 1.82 1.86 220800 1.86
IMMR.US Immersion Corporation 20230828 0 7.06 7.18 7.04 7.06 175000 7.06
IMNM.US Immunome Inc 20230828 0 6.21 6.493 6.2 6.21 59000 6.21
IMOS.US ChipMOS TECHNOLOGIES INC 20230828 0 23.69 23.76 23.59 23.72 16200 23.72 up down incorrect
IMPL.US Impel NeuroPharma Inc 20230828 0 0.536 0.539 0.45 0.465 156400 0.465 down down correct
IMRN.US Immuron Limited 20230828 0 1.99 1.99 1.88 1.925 1300 1.925 down down correct
IMRX.US Immuneering Corporation 20230828 0 9.655 9.655 9.01 9.12 19100 9.12 down down correct
IMTE.US Integrated Media Technology Limited 20230828 0 0.265 0.275 0.265 0.271 21000 0.271 up up correct
IMTX.US Immatics N.V 20230828 0 12.28 12.37 11.87 12.14 115600 12.14 down down correct
IMTXW.US immatics biotechnologies GmbH 20230828 0 3.75 3.8 3.75 3.75 10003 3.75
IMUX.US Immunic Inc 20230828 0 1.67 1.72 1.65 1.66 171500 1.66 down down correct
IMVT.US Immunovant Inc 20230828 0 20.06 21.08 19.94 21.03 795500 21.03 up down incorrect
IMXI.US International Money Express Inc 20230828 0 17.62 17.62 17.13 17.39 322900 17.39 down down correct
INAB.US IN8bio Inc. Common Stock 20230828 0 1.04 1.1 1.03 1.09 58700 1.09 up up correct
INBK.US First Internet Bancorp 20230828 0 19.29 19.74 19.12 19.2 25200 19.2 down down correct
INBKZ.US INBKZ 20230828 0 21 21.25 21 21.25 1500 21.25 up up correct
INBX.US Inhibrx Inc 20230828 0 18.26 19.37 18.24 19.35 178700 19.35 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20230828 0 1.5 1.53 1.48 1.48 19100 1.48 down down correct
INCY.US Incyte Corporation 20230828 0 64 65.13 63.84 64.83 1121600 64.83 up up correct
INDB.US Independent Bank Corp 20230828 0 52.99 53.5 51.01 53.24 184000 53.24 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230828 0 6.44 6.58 6.38 6.42 1634100 6.42 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20230828 0 1.28 1.32 1.25 1.25 67680 1.25 down down correct
INDP.US Indaptus Therapeutics Inc 20230828 0 2.48 2.52 2.33 2.52 6900 2.52 up up correct
INFI.US Infinity Pharmaceuticals Inc 20230828 0 0.09 0.09 0.08 0.08 1425300 0.08 down down correct
INFN.US Infinera Corporation 20230828 0 4.1 4.16 3.93 3.98 1591300 3.98 down down correct
INGN.US Inogen Inc 20230828 0 6 6.179 5.945 6.09 166300 6.09 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230828 0 1.44 1.48 1.42 1.45 50400 1.45 up up correct
INM.US InMed Pharmaceuticals Inc 20230828 0 0.85 0.85 0.81 0.811 22400 0.811 down down correct
INMB.US INmune Bio Inc 20230828 0 7.87 7.95 7.45 7.45 30600 7.45 down down correct
INMD.US InMode Ltd 20230828 0 38.46 38.73 37.7 37.905 528200 37.905 down down correct
INN.US PF 20230828 0 17.55 18.4875 17.35 18.4875 14022 18.4875 up up correct
INNV.US InnovAge Holding Corp 20230828 0 5.74 5.864 5.56 5.71 11200 5.71 down down correct
INO.US Inovio Pharmaceuticals Inc 20230828 0 0.42 0.45 0.42 0.42 2613500 0.42
INOD.US Innodata Inc 20230828 0 13.79 15.2 13.33 13.73 1231900 13.73 down down correct
INPX.US Inpixon 20230828 0 0.169 0.171 0.163 0.167 1676600 0.167 down down correct
INSE.US Inspired Entertainment Inc 20230828 0 12.46 12.51 12.25 12.48 66500 12.48 up up correct
INSG.US Inseego Corp 20230828 0 0.63 0.65 0.61 0.63 202100 0.63
INSM.US Insmed Incorporated 20230828 0 21.87 22.04 21.49 21.62 728000 21.62 down up incorrect
INTA.US Intapp Inc. Common Stock 20230828 0 33.97 34.88 33.48 34.47 295300 34.47 up up correct
INTC.US Intel Corporation 20230828 0 33.5 33.78 33.21 33.62 22341800 33.62 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230828 0 10.5 10.5 10.5 10.5 0 10.5
INTG.US The InterGroup Corporation 20230828 0 34 34 34 34 2 34
INTU.US Intuit Inc 20230828 0 519.05 522.67 513.83 518.87 1307800 518.87 down down correct
INTZ.US Intrusion Inc 20230828 0 0.67 0.76 0.67 0.68 212200 0.68 up up correct
INVA.US Innoviva Inc 20230828 0 13.35 13.38 13.12 13.13 354500 13.13 down down correct
INVE.US Identiv Inc 20230828 0 8.5 8.54 8.11 8.11 62100 8.11 down down correct
INVO.US INVO Bioscience Inc 20230828 0 1.51 1.541 1.39 1.5 45000 1.5 down down correct
INVZ.US Innoviz Technologies Ltd 20230828 0 2.16 2.22 2.135 2.22 3021400 2.22 up up correct
INVZW.US Innoviz Technologies Ltd 20230828 0 0.5 0.55 0.5 0.55 1857 0.55 up up correct
INZY.US Inozyme Pharma Inc 20230828 0 4.97 5.06 4.89 5 355200 5 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20230828 0 11.14 11.14 11.14 11.14 0 11.14
IOBT.US IO Biotech Inc. Common Stock 20230828 0 1.98 2.03 1.85 1.88 50400 1.88 down down correct
IONM.US Assure Holdings Corp. Common Stock 20230828 0 0.321 0.33 0.302 0.315 151100 0.315 down down correct
IONS.US Ionis Pharmaceuticals Inc 20230828 0 40.38 40.86 40.34 40.86 457100 40.86 up up correct
IOSP.US Innospec Inc 20230828 0 103.85 106.26 103.85 105.89 77100 105.89 up up correct
IOVA.US Iovance Biotherapeutics Inc 20230828 0 6.2 6.29 6.01 6.12 1962600 6.12 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230828 0 1.9 2.02 1.855 1.952 76700 1.952 up up correct
IPAR.US Inter Parfums Inc 20230828 0 135.73 136.6 134.79 135.39 49100 135.39 down down correct
IPDN.US Professional Diversity Network Inc 20230828 0 2.79 2.8 2.66 2.66 2741 2.66 down down correct
IPGP.US IPG Photonics Corporation 20230828 0 102.48 105.94 102.45 105.65 200400 105.65 up up correct
IPHA.US Innate Pharma S.A 20230828 0 2.8 2.84 2.705 2.74 6700 2.74 down down correct
IPSC.US Century Therapeutics Inc. 20230828 0 2.53 2.6 2.41 2.51 121700 2.51 down down correct
IPW.US iPower Inc. 20230828 0 0.777 0.79 0.7 0.705 37300 0.705 down down correct
IPWR.US Ideal Power Inc 20230828 0 11.17 12.39 11.125 11.28 18700 11.28 up down incorrect
IQ.US iQIYI Inc 20230828 0 4.64 4.845 4.63 4.8 8718200 4.8 up up correct
IRBT.US iRobot Corporation 20230828 0 39.06 39.5 39.06 39.43 262100 39.43 up up correct
IRDM.US Iridium Communications Inc 20230828 0 48.09 48.6 48.09 48.23 295800 48.23 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20230828 0 4.2 4.42 4.2 4.31 699300 4.31 up up correct
IRIX.US IRIDEX Corporation 20230828 0 1.38 1.38 1.35 1.37 7200 1.37 down up incorrect
IRMD.US IRadimed Corporation 20230828 0 47.79 48.41 46.19 46.64 28800 46.64 down down correct
IROQ.US IF Bancorp Inc 20230828 0 14.72 14.72 14.72 14.72 100 14.72
IRTC.US iRhythm Technologies Inc 20230828 0 104.03 104.61 100.56 100.9 340500 100.9 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230828 0 9.24 9.44 9.11 9.11 1714100 9.11 down up incorrect
ISIG.US Insignia Systems Inc 20230828 0 4.85 7.0693 4.31 5.68 3107001 5.68 up up correct
ISPC.US iSpecimen Inc. Common Stock 20230828 0 1 1.02 0.825 0.9 61600 0.9 down down correct
ISRG.US Intuitive Surgical Inc 20230828 0 301.22 304.91 300 301.48 1450300 301.48 up up correct
ISSC.US Innovative Solutions and Support Inc 20230828 0 7.99 8.02 7.92 8 8700 8 up up correct
ISTR.US Investar Holding Corporation 20230828 0 13.09 13.4 13.09 13.37 6200 13.37 up up correct
ISUN.US iSun Inc 20230828 0 0.3318 0.3409 0.32 0.328 340560 0.328 down down correct
ITCI.US Intra 20230828 0 55.16 55.47 54.96 55.29 370400 55.29 up up correct
ITI.US Iteris Inc 20230828 0 4.78 4.85 4.69 4.79 156200 4.79 up up correct
ITIC.US Investors Title Company 20230828 0 148.5 148.5 148.5 148.5 1424 148.0489
ITOS.US iTeos Therapeutics Inc 20230828 0 12.82 12.86 11.64 12.29 475800 12.29 down down correct
ITRI.US Itron Inc 20230828 0 67.69 68.66 67.69 68.16 196800 68.16 up up correct
ITRM.US Iterum Therapeutics plc 20230828 0 0.88 0.89 0.861 0.875 27600 0.875 down up incorrect
ITRN.US Ituran Location and Control Ltd 20230828 0 30.17 30.37 29.86 29.9 39800 29.9 down down correct
IVA.US Inventiva S.A 20230828 0 3.37 3.67 3.08 3.67 6500 3.67 up up correct
IVAC.US Intevac Inc 20230828 0 3.5 3.5 3.35 3.42 57700 3.42 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230828 0 10.89 10.89 10.89 10.89 400 10.89
IZEA.US IZEA Worldwide Inc 20230828 0 2.33 2.34 2.22 2.22 11600 2.22 down down correct
JACK.US Jack in the Box Inc 20230828 0 79.63 81.17 79.17 79.43 321700 79.43 down up incorrect
JAGX.US Jaguar Health Inc 20230828 0 0.4 0.41 0.394 0.405 816900 0.405 up up correct
JAKK.US JAKKS Pacific Inc 20230828 0 20 20.22 19.86 20.01 55200 20.01 up up correct
JAMF.US Jamf Holding Corp 20230828 0 16.73 16.895 16.51 16.59 200900 16.59 down down correct
JAN.US JanOne Inc 20230828 0 0.59 0.59 0.53 0.58 69900 0.58 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20230828 0 11.045 11.306 11.045 11.12 82900 11.12 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230828 0 10.3 10.3 10.3 10.3 1 10.3
JAQCU.US Jupiter Acquisition Corp 20230828 0 10.37 10.37 10.37 10.37 0 10.37
JAZZ.US Jazz Pharmaceuticals plc 20230828 0 141.62 142.59 141.11 142.1 413100 142.1 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20230828 0 188.7 190.59 186.22 186.82 503100 186.82 down down correct
JBLU.US JetBlue Airways Corporation 20230828 0 6.16 6.27 6.04 6.07 15954800 6.07 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230828 0 99.28 101.14 98.67 98.67 79600 98.67 down down correct
JCTCF.US Jewett 20230828 0 4.56 4.56 4.56 4.56 46 4.56
JD.US JD.com Inc 20230828 0 33.69 34.095 33.35 33.81 10403900 33.81 up up correct
JFIN.US Jiayin Group Inc 20230828 0 5.83 5.83 5.41 5.49 73400 5.49 down down correct
JFU.US 9F Inc 20230828 0 2.86 2.86 2.66 2.66 5400 2.66 down down correct
JG.US Aurora Mobile Limited 20230828 0 0.18 0.2 0.18 0.19 75800 0.19 up up correct
JJSF.US J & J Snack Foods Corp 20230828 0 160.74 161.27 159.27 159.37 36600 159.37 down down correct
JKHY.US Jack Henry & Associates Inc 20230828 0 158.9 160.12 157.95 158.68 407700 158.68 down down correct
JOAN.US JOANN Inc 20230828 0 1.07 1.17 1.02 1.16 1166400 1.16 up up correct
JOUT.US Johnson Outdoors Inc 20230828 0 56.99 57.37 56.59 56.93 38600 56.93 down down correct
JPM.US PM 20230828 0 18.73 18.77 18.58 18.58 130304 18.58 down down correct
JRSH.US Jerash Holdings (US) Inc 20230828 0 3.37 3.44 3.33 3.33 4400 3.33 down down correct
JRVR.US James River Group Holdings Ltd 20230828 0 14.75 15.13 14.55 14.57 116400 14.57 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20230828 0 18.51 18.72 18.51 18.72 4900 18.72 up down incorrect
JSPR.US Jasper Therapeutics Inc 20230828 0 1.33 1.34 1.28 1.33 91500 1.33
JUPW.US Jupiter Wellness Inc 20230828 0 1.07 1.09 0.91 0.92 1835100 0.92 down up incorrect
JUPWW.US Jupiter Wellness Inc 20230828 0 0.3352 0.4674 0.3352 0.42 7453 0.42 up up correct
JVA.US Coffee Holding Co. Inc 20230828 0 1.24 1.24 1.2 1.23 13200 1.23 down down correct
JWEL.US Jowell Global Ltd 20230828 0 0.204 0.21 0.204 0.205 21300 0.205 up up correct
JYNT.US The Joint Corp 20230828 0 9.72 10.075 9.61 9.67 85500 9.67 down up incorrect
JZXN.US Jiuzi Holdings Inc 20230828 0 1.09 1.09 0.95 0.96 87300 0.96 down down correct
KALA.US Kala Pharmaceuticals Inc 20230828 0 13.46 13.57 13.275 13.38 10800 13.38 down up incorrect
KALU.US Kaiser Aluminum Corporation 20230828 0 72.83 74.62 72.56 73.68 49200 73.68 up up correct
KALV.US KalVista Pharmaceuticals Inc 20230828 0 11.02 11.12 10.79 10.82 152200 10.82 down down correct
KARO.US Karooooo Ltd 20230828 0 23.17 23.375 22.98 23.2 3505 23.2 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230828 0 0.6 0.697 0.47 0.62 660100 0.62 up up correct
KBNT.US Kubient Inc 20230828 0 0.5 0.514 0.471 0.514 28600 0.514 up up correct
KC.US Kingsoft Cloud Holdings Limited 20230828 0 5.16 5.41 5.16 5.34 1497900 5.34 up up correct
KDP.US Keurig Dr Pepper Inc 20230828 0 33.48 33.73 33.39 33.7 5062300 33.7 up up correct
KE.US Kimball Electronics Inc 20230828 0 28.56 29.48 28.56 29.01 84000 29.01 up up correct
KELYA.US Kelly Services Inc 20230828 0 18.38 18.73 18.38 18.44 209400 18.44 up up correct
KELYB.US Kelly Services Inc 20230828 0 17.8 17.8 17.8 17.8 0 17.8
KEQU.US Kewaunee Scientific Corporation 20230828 0 15.4 15.4 15.4 15.4 8 15.4
KERN.US Akerna Corp 20230828 0 0.317 0.34 0.3 0.32 11200 0.32 up up correct
KERNW.US Akerna Corp 20230828 0 0.04 0.04 0.04 0.04 3406 0.04
KFFB.US Kentucky First Federal Bancorp 20230828 0 5.75 5.75 5.75 5.75 700 5.75
KFRC.US Kforce Inc 20230828 0 61.76 62.34 61.66 61.96 58600 61.96 up up correct
KHC.US The Kraft Heinz Company 20230828 0 33.99 34.045 33.71 33.84 5730100 33.438 down down correct
KIDS.US OrthoPediatrics Corp 20230828 0 36.32 37.22 36.32 37.11 70300 37.11 up up correct
KINS.US Kingstone Companies Inc 20230828 0 1.93 2 1.93 1.98 29600 1.98 up up correct
KIRK.US Kirkland's Inc 20230828 0 2.68 2.74 2.52 2.59 146900 2.59 down down correct
KLAC.US KLA Corporation 20230828 0 484.37 489.32 481.65 486.49 598200 486.49 up down incorrect
KLDO.US Kaleido Biosciences Inc 20230828 0 0.0001 0.0001 0.0001 0.0001 3128 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20230828 0 51.3 51.88 50.86 51.13 298400 51.13 down down correct
KLTR.US Kaltura Inc. Common Stock 20230828 0 1.93 1.95 1.894 1.93 84800 1.93
KLXE.US KLX Energy Services Holdings Inc 20230828 0 10.33 10.65 10.18 10.27 106100 10.27 down down correct
KMDA.US Kamada Ltd 20230828 0 5.44 5.46 5.36 5.43 9700 5.43 down down correct
KNDI.US Kandi Technologies Group Inc 20230828 0 3.08 3.19 3.08 3.14 78200 3.14 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230828 0 17.46 17.62 17.15 17.21 296900 17.21 down down correct
KNSL.US Kinsale Capital Group Inc 20230828 0 381.96 388.47 381.96 385.22 104500 385.22 up down incorrect
KNTE.US Kinnate Biopharma Inc 20230828 0 2.07 2.24 2.07 2.15 128500 2.15 up up correct
KOD.US Kodiak Sciences Inc 20230828 0 2.3 2.4 2.27 2.37 645200 2.37 up up correct
KOPN.US Kopin Corporation 20230828 0 1.39 1.42 1.35 1.4 293700 1.4 up up correct
KOSS.US Koss Corporation 20230828 0 3.43 3.56 3.43 3.49 7500 3.49 up down incorrect
KPLT.US Katapult Holdings Inc 20230828 0 13.02 13.02 12.6 12.6 3700 12.6 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230828 0 0.0128 0.0197 0.0128 0.019 9400 0.019 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230828 0 0.514 0.541 0.51 0.533 141000 0.533 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230828 0 1.43 1.47 1.37 1.38 832500 1.38 down down correct
KRBP.US Kiromic BioPharma Inc 20230828 0 1.79 1.93 1.79 1.93 25900 1.93 up up correct
KRKR.US 36Kr Holdings Inc 20230828 0 0.86 0.86 0.825 0.83 13500 0.83 down down correct
KRMD.US Repro Med Systems Inc 20230828 0 2.61 2.614 2.51 2.55 39000 2.55 down down correct
KRNL.US Kernel Group Holdings Inc 20230828 0 10.52 10.52 10.52 10.52 0 10.52
KRNLU.US Kernel Group Holdings Inc 20230828 0 10.43 10.43 10.42 10.42 500 10.42 down down correct
KRNLW.US Kernel Group Holdings Inc 20230828 0 0.08 0.1325 0.052 0.094 79794 0.094 up up correct
KRNT.US Kornit Digital Ltd 20230828 0 21.77 22.08 21.51 21.96 133100 21.96 up down incorrect
KRNY.US Kearny Financial Corp 20230828 0 7.43 7.54 7.38 7.44 225300 7.44 up up correct
KRON.US Kronos Bio Inc 20230828 0 1.49 1.49 1.42 1.43 83620 1.43 down down correct
KROS.US Keros Therapeutics Inc 20230828 0 36.26 36.6 35.44 35.61 111500 35.61 down down correct
KRT.US Karat Packaging Inc 20230828 0 23.78 24.24 23.65 24.01 63800 24.01 up up correct
KRTX.US Karuna Therapeutics Inc 20230828 0 177.39 178.48 174.715 177.98 152500 177.98 up up correct
KRUS.US Kura Sushi USA Inc 20230828 0 86.84 90 86.48 86.91 72100 86.91 up up correct
KRYS.US Krystal Biotech Inc 20230828 0 126.4 127.76 124.92 125.15 166900 125.15 down down correct
KSPN.US Kaspien Holdings Inc 20230828 0 0.1494 0.1494 0.1361 0.1361 605 0.1361 down down correct
KTCC.US Key Tronic Corporation 20230828 0 4.45 4.63 4.34 4.54 93800 4.54 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20230828 0 15.33 15.76 15.26 15.68 721400 15.68 up up correct
KTRA.US Kintara Therapeutics Inc 20230828 0 4 4.5 3.98 4.15 48600 4.15 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230828 0 0.609 0.609 0.601 0.604 18600 0.604 down up incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230828 0 0.02 0.02 0.0089 0.0089 22084 0.0089 down down correct
KURA.US Kura Oncology Inc 20230828 0 10.3 10.77 10.19 10.32 364700 10.32 up up correct
KVHI.US KVH Industries Inc 20230828 0 5.33 5.51 5.3 5.48 92800 5.48 up up correct
KVSA.US Khosla Ventures Acquisition Co 20230828 0 10.53 10.6 10.53 10.6 600 10.6 up down incorrect
KXIN.US Kaixin Auto Holdings 20230828 0 0.185 0.194 0.185 0.191 66800 0.191 up down incorrect
KYMR.US Kymera Therapeutics Inc 20230828 0 19.76 19.965 19.2 19.66 236500 19.66 down down correct
KZIA.US Kazia Therapeutics Limited 20230828 0 0.85 0.91 0.85 0.9 9500 0.9 up down incorrect
KZR.US Kezar Life Sciences Inc 20230828 0 1.65 1.67 1.55 1.65 401500 1.65
LABP.US Landos Biopharma Inc 20230828 0 3.69 3.878 3.3 3.3 2800 3.3 down down correct
LAKE.US Lakeland Industries Inc 20230828 0 14.36 14.58 13.75 13.75 9400 13.75 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230828 0 89.5 90.65 89.35 90.28 317800 90.28 up up correct
LANC.US Lancaster Colony Corporation 20230828 0 165.88 166.42 163.58 165.19 161400 165.19 down down correct
LAND.US Gladstone Land Corporation 20230828 0 15.71 15.99 15.71 15.93 104100 15.93 up up correct
LANDM.US Gladstone Land Corporation 20230828 0 23.7 24 23.7 24 5600 24 up up correct
LANDO.US Gladstone Land Corporation 20230828 0 19.13 19.3 19.06 19.11 19200 19.11 down down correct
LARAX.US LARAX 20230828 0 8.83 8.83 8.83 8.83 0 8.83
LARK.US Landmark Bancorp Inc 20230828 0 19.82 19.82 19.76 19.81 1300 19.81 down down correct
LASR.US nLIGHT Inc 20230828 0 10.85 11.19 10.85 11.14 160500 11.14 up up correct
LAUR.US Laureate Education Inc 20230828 0 14 14.09 13.955 13.97 444100 13.97 down down correct
LAZR.US Luminar Technologies Inc 20230828 0 5.61 5.72 5.565 5.69 3703300 5.69 up up correct
LAZY.US Lazydays Holdings Inc 20230828 0 11.28 11.5 11.13 11.16 42000 11.16 down down correct
LBAI.US Lakeland Bancorp Inc 20230828 0 13.37 13.61 13.37 13.55 150400 13.55 up up correct
LBC.US Luther Burbank Corporation 20230828 0 8.95 9.1 8.95 9.06 9100 9.06 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20230828 0 5.72 5.995 5.72 5.92 25800 5.92 up up correct
LBRDA.US Liberty Broadband Corporation 20230828 0 89.16 92.055 89.16 91.99 82600 91.99 up up correct
LBRDK.US Liberty Broadband Corporation 20230828 0 89.48 92.005 89.3 91.89 538000 91.89 up up correct
LBRDP.US Liberty Broadband Corporation 20230828 0 22.9 22.9 22.685 22.685 500 22.685 down down correct
LBTYA.US Liberty Global plc 20230828 0 17.66 18.06 17.59 18.04 1532100 18.04 up up correct
LBTYB.US Liberty Global plc 20230828 0 17.98 17.98 17.98 17.98 100 17.98
LBTYK.US Liberty Global plc 20230828 0 19.02 19.39 18.92 19.37 1510500 19.37 up up correct
LCA.US Landcadia Holdings IV Inc 20230828 0 10.34 10.34 10.31 10.31 11000 10.31 down up incorrect
LCAA.US L Catterton Asia Acquisition Corp 20230828 0 10.62 10.62 10.605 10.62 47400 10.62
LCAAU.US L Catterton Asia Acquisition Corp 20230828 0 10.73 10.75 10.73 10.75 2500 10.75 up up correct
LCAAW.US L Catterton Asia Acquisition Corp 20230828 0 0.45 0.522 0.45 0.522 611 0.522 up up correct
LCAHU.US Landcadia Holdings IV Inc 20230828 0 10.3 10.3 10.3 10.3 0 10.3
LCAPW.US Lionheart Acquisition Corporation II 20230828 0 0.147 0.147 0.147 0.147 527 0.147
LCID.US Lucid Group Inc. Common Stock 20230828 0 6.07 6.195 5.98 6.15 20720400 6.15 up up correct
LCNB.US LCNB Corp 20230828 0 15.89 16.01 15.75 15.98 10814 15.7634 up down incorrect
LCRDX.US LCRDX 20230828 0 8.83 8.83 8.83 8.83 0 8.83
LCRUX.US LCRUX 20230828 0 8.83 8.83 8.83 8.83 0 8.83
LCUT.US Lifetime Brands Inc 20230828 0 6.76 6.83 6.63 6.76 35300 6.76
LE.US Lands' End Inc 20230828 0 9.22 9.56 9.22 9.45 116000 9.45 up up correct
LECO.US Lincoln Electric Holdings Inc 20230828 0 187.8 189.03 186.45 188.22 234700 188.22 up up correct
LEDS.US SemiLEDs Corporation 20230828 0 1.81 1.81 1.74 1.74 6300 1.74 down down correct
LEE.US Lee Enterprises Incorporated 20230828 0 11.1 12 11.1 11.6 18200 11.6 up up correct
LEGH.US Legacy Housing Corporation 20230828 0 21.24 21.35 20.85 21.26 93300 21.26 up up correct
LEGN.US Legend Biotech Corporation 20230828 0 69.83 70.64 68.25 69.09 212400 69.09 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230828 0 47.88 47.88 47.88 47.88 0 47.88
LESL.US Leslie's Inc 20230828 0 6.33 6.73 6.33 6.7 2625700 6.7 up up correct
LEXX.US Lexaria Bioscience Corp 20230828 0 1.15 1.15 1.02 1.03 92800 1.03 down down correct
LFMD.US LifeMD Inc 20230828 0 3.62 3.72 3.46 3.49 222900 3.49 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230828 0 18.714 18.714 18.714 18.714 200 18.714
LFST.US LifeStance Health Group Inc. Common Stock 20230828 0 7.6 7.935 7.559 7.88 657700 7.88 up up correct
LFUS.US Littelfuse Inc 20230828 0 263.22 266.79 262.15 262.41 46800 262.41 down down correct
LFVN.US LifeVantage Corporation 20230828 0 4.96 5.3 4.96 5.15 93400 5.15 up up correct
LGHL.US Lion Group Holding Ltd 20230828 0 3.04 3.154 2.73 2.9 275800 2.9 down down correct
LGHLW.US Lion Financial Group Limited 20230828 0 0.0137 0.0137 0.0101 0.0126 160881 0.0126 down down correct
LGIH.US LGI Homes Inc 20230828 0 117.42 117.46 115.63 116.89 109400 116.89 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230828 0 65.76 66.57 64.55 64.96 71700 64.96 down down correct
LGO.US Largo Resources Ltd 20230828 0 3.45 3.64 3.45 3.59 42900 3.59 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230828 0 10.7901 10.7901 10.7901 10.7901 0 10.7901
LGVCU.US LAMF Global Ventures Corp. I Unit 20230828 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20230828 0 2.609 2.74 2.3 2.3 31500 2.3 down down correct
LI.US Li Auto Inc 20230828 0 39.68 40.145 39.14 39.81 3856318 39.81 up up correct
LIAN.US LianBio American Depositary Shares 20230828 0 1.79 1.8 1.66 1.66 254000 1.66 down up incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230828 0 10.9 10.9 10.9 10.9 0 10.9
LIDR.US Aeye Inc 20230828 0 0.27 0.28 0.261 0.266 1102300 0.266 down down correct
LIDRW.US AEye Inc 20230828 0 0.02 0.02 0.02 0.02 1100 0.02
LIFE.US aTyr Pharma Inc 20230828 0 1.86 1.89 1.78 1.79 174200 1.79 down down correct
LILA.US Liberty Latin America Ltd 20230828 0 8.66 8.965 8.65 8.89 204700 8.89 up up correct
LILAK.US Liberty Latin America Ltd 20230828 0 8.7 8.975 8.7 8.89 826100 8.89 up up correct
LILM.US Lilium NV 20230828 0 1.08 1.1 1.05 1.09 1697100 1.09 up up correct
LILMW.US Lilium Equity Warrants 20230828 0 0.18 0.19 0.145 0.19 5500 0.19 up up correct
LINC.US Lincoln Educational Services Corporation 20230828 0 8.65 8.8 8.39 8.62 217100 8.62 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20230828 0 9.61 9.67 9.37 9.44 113200 9.44 down down correct
LINK.US Interlink Electronics Inc 20230828 0 9.35 9.5 9.35 9.36 3092 9.36 up up correct
LIQT.US LiqTech International Inc 20230828 0 3.5 3.64 3.5 3.64 600 3.64 up up correct
LITE.US Lumentum Holdings Inc 20230828 0 51.37 52 50.791 51.08 1471300 51.08 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230828 0 1.96 1.98 1.87 1.87 20200 1.87 down down correct
LIVE.US Live Ventures Incorporated 20230828 0 28.93 29.08 28.83 28.87 7100 28.87 down down correct
LIVN.US LivaNova PLC 20230828 0 55.83 56.715 54.85 55.49 376900 55.49 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20230828 0 2.35 2.4 2.33 2.35 11600 2.35
LIXTW.US Lixte Biotechnology Holdings Inc 20230828 0 0.05 0.05 0.05 0.05 0 0.05
LIZI.US Lizhi Inc 20230828 0 0.67 0.75 0.67 0.725 100300 0.725 up up correct
LKCO.US Luokung Technology Corp 20230828 0 1.07 1.1 1.06 1.075 16100 1.075 up down incorrect
LKFN.US Lakeland Financial Corporation 20230828 0 51.04 51.94 51.04 51.32 74800 51.32 up up correct
LKQ.US LKQ Corporation 20230828 0 51.98 52.39 51.9 52.1 1464600 52.1 up down incorrect
LMAT.US LeMaitre Vascular Inc 20230828 0 56.89 57.65 56.6 57.59 99600 57.59 up down incorrect
LMB.US Limbach Holdings Inc 20230828 0 33.48 36.2 32.75 35.77 318000 35.77 up up correct
LMDX.US LumiraDx Limited Common Shares 20230828 0 0.389 0.39 0.31 0.365 327400 0.365 down down correct
LMDXW.US LumiraDx Limited Warrant 20230828 0 0.029 0.029 0.029 0.029 390 0.029
LMFA.US LM Funding America Inc 20230828 0 0.61 0.628 0.608 0.626 9100 0.626 up up correct
LMNL.US Liminal BioSciences Inc 20230828 0 8.43 8.43 8.42 8.42 1900 8.42 down down correct
LMNR.US Limoneira Company 20230828 0 15.45 15.55 15.36 15.49 25800 15.49 up up correct
LMPX.US LMP Automotive Holdings Inc 20230828 0 1.315 1.315 1.31 1.31 1130 1.31 down down correct
LNSR.US LENSAR Inc 20230828 0 3.26 3.44 3.26 3.435 13500 3.435 up up correct
LNT.US Alliant Energy Corporation 20230828 0 50.89 51.16 50.66 50.69 834300 50.69 down down correct
LNTH.US Lantheus Holdings Inc 20230828 0 66.54 67.43 66.26 66.4 662300 66.4 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230828 0 4.82 4.82 4.6 4.73 19800 4.73 down down correct
LOB.US Live Oak Bancshares Inc 20230828 0 33.19 33.97 33.19 33.3 131752 33.2691 up up correct
LOCO.US El Pollo Loco Holdings Inc 20230828 0 9.64 9.75 9.47 9.53 217600 9.53 down up incorrect
LOGI.US Logitech International S.A 20230828 0 67.81 68.04 67.66 67.77 197300 67.77 down down correct
LOOP.US Loop Industries Inc 20230828 0 2.89 2.891 2.816 2.856 9500 2.856 down down correct
LOPE.US Grand Canyon Education Inc 20230828 0 113.98 115.12 113.98 114.3 122600 114.3 up up correct
LOVE.US The Lovesac Company 20230828 0 22.58 22.86 21.94 22.2 196900 22.2 down down correct
LPCN.US Lipocine Inc 20230828 0 4.1 4.4 3.98 4 35800 4 down down correct
LPLA.US LPL Financial Holdings Inc 20230828 0 233.59 238.76 232.43 236.7 569500 236.7 up up correct
LPRO.US Open Lending Corporation 20230828 0 8.36 8.43 8.275 8.41 407100 8.41 up down incorrect
LPSN.US LivePerson Inc 20230828 0 3.98 3.99 3.76 3.82 1321900 3.82 down down correct
LPTH.US LightPath Technologies Inc 20230828 0 1.59 1.62 1.58 1.62 20500 1.62 up up correct
LPTX.US Leap Therapeutics Inc 20230828 0 2.1 2.24 2.1 2.2 94100 2.2 up up correct
LQDA.US Liquidia Corporation 20230828 0 7.08 7.25 7.03 7.1 340000 7.1 up up correct
LQDT.US Liquidity Services Inc 20230828 0 18.13 18.34 18.08 18.22 87800 18.22 up up correct
LRCX.US Lam Research Corporation 20230828 0 669.76 674.76 661.65 666.32 609200 666.32 down down correct
LRFC.US Logan Ridge Finance Corp 20230828 0 21.48 21.49 21.289 21.42 3500 21.42 down down correct
LRMR.US Larimar Therapeutics Inc 20230828 0 3.96 4.09 3.95 4.01 112200 4.01 up up correct
LSBK.US Lake Shore Bancorp Inc 20230828 0 10.34 10.34 10.3 10.3 900 10.3 down down correct
LSCC.US Lattice Semiconductor Corporation 20230828 0 89.35 91 89.35 90.41 852000 90.41 up up correct
LSEA.US Landsea Homes Corporation 20230828 0 9.56 9.71 9.475 9.57 206600 9.57 up up correct
LSEAW.US Landsea Homes Corporation 20230828 0 0.2299 0.23 0.2201 0.2234 2228 0.2234 down up incorrect
LSTR.US Landstar System Inc 20230828 0 187.55 190.37 186.61 187 105400 187 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20230828 0 23.16 23.44 22.99 23.05 554000 23.05 down down correct
LSXMB.US The Liberty SiriusXM Group 20230828 0 25.05 25.05 25.05 25.05 0 25.05
LSXMK.US The Liberty SiriusXM Group 20230828 0 23.45 23.78 23.295 23.37 557200 23.37 down up incorrect
LTAFX.US Altst Strgs Fd A 20230828 0 4.75 4.75 4.75 4.75 0 4.75
LTBR.US Lightbridge Corporation 20230828 0 4.83 4.83 4.55 4.56 61300 4.56 down down correct
LTCFX.US Alternative Strategies Fund Class C 20230828 0 4.49 4.49 4.49 4.49 0 4.49
LTCH.US Latch Inc 20230828 0 0.65 0.85 0.65 0.83 457700 0.83 up up correct
LTIFX.US LTIFX 20230828 0 4.8 4.8 4.8 4.8 0 4.8
LTRN.US Lantern Pharma Inc 20230828 0 4.8 4.8 4.637 4.65 14100 4.65 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20230828 0 0.593 0.593 0.56 0.569 93800 0.569 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230828 0 29.47 29.47 29.47 29.47 0 29.47
LTRX.US Lantronix Inc 20230828 0 3.78 3.96 3.78 3.9 62500 3.9 up up correct
LTRYW.US Lottery Com 20230828 0 0.0197 0.0197 0.015 0.015 45695 0.015 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230828 0 1.48 1.48 1.4 1.45 38200 1.45 down down correct
LULU.US Lululemon Athletica Inc 20230828 0 367.09 367.99 362.97 365.84 1191300 365.84 down up incorrect
LUMO.US Lumos Pharma Inc 20230828 0 3.02 3.02 2.77 2.77 2800 2.77 down down correct
LUNA.US Luna Innovations Incorporated 20230828 0 6.8 6.95 6.72 6.75 122000 6.75 down down correct
LUNG.US Pulmonx Corporation 20230828 0 10.81 10.98 10.65 10.73 98000 10.73 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230828 0 2.08 2.11 2 2.08 15100 2.08
LVO.US LiveOne Inc 20230828 0 1.71 1.74 1.621 1.67 100800 1.67 down down correct
LVOX.US LiveVox Holding Inc 20230828 0 3.28 3.28 3.16 3.22 21300 3.22 down up incorrect
LVOXU.US LiveVox Holdings Inc Unit 20230828 0 2.73 2.73 2.73 2.73 0 2.73
LVOXW.US LiveVox Holding Inc 20230828 0 0.34 0.34 0.34 0.34 6 0.34
LVTX.US Lava Therapeutics B.V 20230828 0 1.73 1.73 1.64 1.64 40600 1.64 down down correct
LWAY.US Lifeway Foods Inc 20230828 0 10.85 11.16 10.33 10.73 209200 10.73 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230828 0 6.73 6.82 6.62 6.75 283400 6.75 up up correct
LX.US LexinFintech Holdings Ltd 20230828 0 2.01 2.015 1.965 2 278200 2 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20230828 0 0.42 0.55 0.408 0.521 671600 0.521 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230828 0 1.84 1.9 1.8 1.85 851100 1.85 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230828 0 2.2 2.27 2.06 2.2 585700 2.2
LYFT.US Lyft Inc 20230828 0 10.25 10.37 10.215 10.28 9898700 10.28 up up correct
LYRA.US Lyra Therapeutics Inc 20230828 0 3.25 3.38 3.111 3.29 40600 3.29 up up correct
LYTS.US LSI Industries Inc 20230828 0 15.43 16.06 15.43 15.92 163700 15.92 up up correct
LZ.US LegalZoom.com Inc 20230828 0 11.56 11.639 11.01 11.16 769000 11.16 down up incorrect
MACA.US Moringa Acquisition Corp 20230828 0 10.69 10.69 10.69 10.69 0 10.69
MACAU.US Moringa Acquisition Corp 20230828 0 10.6 10.6 10.6 10.6 0 10.6
MACK.US Merrimack Pharmaceuticals Inc 20230828 0 12.25 12.39 12.2 12.34 33000 12.34 up up correct
MANH.US Manhattan Associates Inc 20230828 0 193.16 196.21 192.56 193.81 297300 193.81 up up correct
MAPS.US WM Technology Inc 20230828 0 1.23 1.3 1.2 1.23 348900 1.23
MAPSW.US WM Technology Inc 20230828 0 0.14 0.15 0.1342 0.1434 6213 0.1434 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230828 0 11.48 11.48 11.48 11.48 0 11.48
MAQCU.US Maquia Capital Acquisition Corporation 20230828 0 10.89 10.89 10.89 10.89 0 10.89
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230828 0 0.051 0.051 0.0479 0.051 129556 0.051
MAR.US Marriott International Inc 20230828 0 200.66 203.07 199.14 202.53 1062100 202.53 up up correct
MARA.US Marathon Digital Holdings Inc 20230828 0 10.62 10.94 10.52 10.62 13672800 10.62
MARK.US Remark Holdings Inc 20230828 0 0.65 0.67 0.62 0.62 165600 0.62 down down correct
MARPS.US Marine Petroleum Trust 20230828 0 5.45 5.82 5.26 5.41 33300 5.2845 down down correct
MASI.US Masimo Corporation 20230828 0 111.1 112.11 111.07 111.77 512500 111.77 up up correct
MASS.US 908 Devices Inc 20230828 0 7.24 7.484 7.24 7.27 63700 7.27 up up correct
MAT.US Mattel Inc 20230828 0 21.9 22.19 21.77 21.82 1655200 21.82 down down correct
MATW.US Matthews International Corporation 20230828 0 41.25 42.16 41.07 41.52 64100 41.52 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20230828 0 13.53 14.2 13.53 14.17 1030700 14.17 up down incorrect
MAYS.US J.W. Mays Inc 20230828 0 48.75 48.75 48.75 48.75 0 48.75
MBCN.US Middlefield Banc Corp 20230828 0 28.76 28.76 27.78 27.89 6134 27.6833 down down correct
MBIN.US Merchants Bancorp 20230828 0 29.1 29.45 28.81 28.84 44300 28.84 down down correct
MBINN.US Merchants Bancorp 20230828 0 17.79 18.07 17.45 17.93 7600 17.93 up up correct
MBINO.US Merchants Bancorp 20230828 0 22.85 22.85 22 22.03 9800 22.03 down down correct
MBINP.US Merchants Bancorp 20230828 0 23.765 23.82 23.72 23.76 2000 23.76 down up incorrect
MBIO.US Mustang Bio Inc 20230828 0 2.98 3.1 2.96 3.09 24200 3.09 up down incorrect
MBNKP.US Medallion Bank 20230828 0 23.59 23.99 23.51 23.99 1000 23.99 up down incorrect
MBOT.US Microbot Medical Inc 20230828 0 1.93 1.98 1.91 1.92 19700 1.92 down down correct
MBRX.US Moleculin Biotech Inc 20230828 0 0.5707 0.5999 0.56 0.56 42315 0.56 down down correct
MBTC.US Nocturne Acquisition Corporation 20230828 0 11.33 11.33 11.33 11.33 0 11.33
MBTCU.US Nocturne Acquisition Corporation 20230828 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20230828 0 54.02 54.66 53.05 53.42 125600 53.42 down up incorrect
MBWM.US Mercantile Bank Corporation 20230828 0 33.42 33.63 33.23 33.34 60100 33.001 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230828 0 11.12 11.12 11.12 11.12 0 11.12
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230828 0 10.76 10.76 10.76 10.76 0 10.76
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230828 0 10.6 10.6 10.6 10.6 0 10.6
MCBC.US Macatawa Bank Corporation 20230828 0 9.12 9.22 9.1 9.13 24200 9.13 up up correct
MCBS.US MetroCity Bankshares Inc 20230828 0 20.18 20.18 19.77 19.87 9700 19.87 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20230828 0 25.58 25.94 24.91 24.96 176300 24.96 down down correct
MCHP.US Microchip Technology Incorporated 20230828 0 80.05 80.75 79.64 80.29 3849800 80.29 up up correct
MCHX.US Marchex Inc 20230828 0 1.65 1.65 1.55 1.61 25800 1.61 down down correct
MCRB.US Seres Therapeutics Inc 20230828 0 3.54 3.605 3.52 3.56 994759 3.56 up up correct
MCRI.US Monarch Casino & Resort Inc 20230828 0 66.62 67.3 66.45 66.81 99400 66.5144 up up correct
MDB.US MongoDB Inc 20230828 0 365.41 368.72 353.89 354.32 1129700 354.32 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230828 0 179.6 180.87 177.58 180.83 149800 180.83 up up correct
MDGS.US Medigus Ltd 20230828 0 3.92 3.97 3.88 3.88 2500 3.88 down down correct
MDIA.US MediaCo Holding Inc 20230828 0 0.699 0.74 0.656 0.667 5600 0.667 down down correct
MDJH.US MDJM Ltd 20230828 0 1.89 1.89 1.89 1.89 166 1.89
MDLZ.US Mondelez International Inc 20230828 0 71.92 71.94 71.16 71.55 3577000 71.55 down down correct
MDNA.US Medicenna Therapeutics Corp 20230828 0 0.381 0.411 0.36 0.399 138800 0.399 up up correct
MDRR.US Medalist Diversified REIT Inc 20230828 0 5.285 5.285 5.285 5.285 400 5.285
MDRRP.US Medalist Diversified REIT Inc 20230828 0 21.734 21.734 21.734 21.734 300 21.734
MDRX.US Allscripts Healthcare Solutions Inc 20230828 0 13.51 13.72 13.48 13.49 550500 13.49 down up incorrect
MDVL.US Medavail Holdings Inc 20230828 0 8.5 9.01 8.49 8.61 5300 8.61 up up correct
MDWD.US MediWound Ltd 20230828 0 8.8 9.12 8.795 8.8 10600 8.8
MDWT.US Midwest Holding Inc 20230828 0 26.42 26.42 25.75 26.08 58100 26.08 down down correct
MDXG.US MiMedx Group Inc 20230828 0 7.42 7.52 7.32 7.33 282247 7.33 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20230828 0 3.25 3.25 2.807 2.99 340700 2.99 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20230828 0 1.14 1.16 1.07 1.1 1635200 1.1 down down correct
MEDP.US Medpace Holdings Inc 20230828 0 260.8 264.37 260.27 261.65 189000 261.65 up up correct
MEDS.US TRxADE HEALTH Inc 20230828 0 6.63 6.84 6.49 6.599 11900 6.599 down up incorrect
MEIP.US MEI Pharma Inc 20230828 0 6.35 6.38 5.95 6 59300 6 down down correct
MELI.US MercadoLibre Inc 20230828 0 1245.53 1249.94 1235 1249.46 213293 1249.46 up up correct
MEOH.US Methanex Corporation 20230828 0 41.65 42.3 41.65 42.11 139300 42.11 up up correct
MERC.US Mercer International Inc 20230828 0 8.82 8.99 8.82 8.92 319500 8.92 up up correct
MESA.US Mesa Air Group Inc 20230828 0 1.47 1.52 1.47 1.5 96900 1.5 up up correct
MESO.US Mesoblast Limited 20230828 0 1.45 1.55 1.4 1.53 278600 1.53 up up correct
METC.US Ramaco Resources Inc 20230828 0 7.8 7.92 7.71 7.82 264330 7.6978 up down incorrect
METCL.US METCL 20230828 0 25.49 25.49 25.49 25.49 164 25.49
METX.US Meten EdtechX Education Group Ltd 20230828 0 2.26 2.27 1.92 1.92 58600 1.92 down down correct
METXW.US Meten EdtechX Education Group Ltd 20230828 0 0.0201 0.0262 0.02 0.0249 10864 0.0249 up up correct
MF.US Missfresh Limited American Depositary Shares 20230828 0 1.08 1.2 1.08 1.15 159300 1.15 up up correct
MFH.US Mercurity Fintech Holding Inc 20230828 0 1.41 1.48 1.4 1.42 40600 1.42 up down incorrect
MFIN.US Medallion Financial Corp 20230828 0 8.27 8.6 8.25 8.42 49900 8.42 up up correct
MGEE.US MGE Energy Inc 20230828 0 74.45 75.07 73.79 73.89 69982 73.4629 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20230828 0 12.06 12.19 11.93 12.15 50300 11.823 up up correct
MGNI.US Magnite Inc 20230828 0 7.79 7.89 7.69 7.75 905200 7.75 down down correct
MGNX.US MacroGenics Inc 20230828 0 5.11 5.16 5.025 5.06 251500 5.06 down down correct
MGPI.US MGP Ingredients Inc 20230828 0 119.51 120.36 118.21 118.84 72100 118.84 down down correct
MGRC.US McGrath RentCorp 20230828 0 102.2 103.7 102.2 102.86 71000 102.86 up up correct
MGTA.US Magenta Therapeutics Inc 20230828 0 0.74 0.77 0.74 0.75 32000 0.75 up up correct
MGTX.US MeiraGTx Holdings plc 20230828 0 6.21 6.49 6.025 6.41 102600 6.41 up up correct
MGYR.US Magyar Bancorp Inc 20230828 0 10.88 10.88 10.88 10.88 200 10.88
MHLD.US Maiden Holdings Ltd 20230828 0 1.85 1.89 1.83 1.87 81200 1.87 up down incorrect
MIDD.US The Middleby Corporation 20230828 0 142.71 144.01 142.68 143.46 236685 143.46 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230828 0 0.5 0.61 0.5 0.6 398600 0.6 up up correct
MIND.US MIND Technology Inc 20230828 0 0.6 0.61 0.6 0.61 114300 0.61 up up correct
MINDP.US MIND Technology Inc 20230828 0 11.6 12.45 11.6 12.39 8300 12.39 up up correct
MINM.US Minim Inc. Common Stock 20230828 0 1.81 1.88 1.33 1.43 122700 1.43 down down correct
MIR.US WT 20230828 0 1.37 1.55 1.37 1.55 3682 1.55 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20230828 0 26.62 26.85 26.19 26.35 151800 26.35 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230828 0 1.279 1.43 1.26 1.42 45600 1.42 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20230828 0 2.85 2.98 2.71 2.77 64500 2.77 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230828 0 10.61 10.615 10.61 10.61 213400 10.61
MITAU.US Coliseum Acquisition Corp. Unit 20230828 0 10.7 10.7 10.7 10.7 500 10.7
MITK.US Mitek Systems Inc 20230828 0 10.8 11.12 10.8 11.04 364100 11.04 up up correct
MKSI.US MKS Instruments Inc 20230828 0 95.66 96.51 94.69 95.6 256500 95.6 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20230828 0 1.38 1.3879 1.32 1.34 79131 1.3301 down down correct
MKTX.US MarketAxess Holdings Inc 20230828 0 245.24 246.59 242.8 245.88 259700 245.88 up up correct
MLAB.US Mesa Laboratories Inc 20230828 0 142.37 143.93 138.99 139.82 20900 139.6597 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20230828 0 11.04 11.31 10.95 11.26 2437900 11.26 up up correct
MLKN.US MillerKnoll Inc 20230828 0 18.56 19.06 18.56 18.68 312700 18.4976 up up correct
MMAT.US Meta Materials Inc 20230828 0 0.23 0.23 0.22 0.23 2972600 0.23
MMLP.US Martin Midstream Partners L.P 20230828 0 2.35 2.45 2.35 2.41 11400 2.41 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230828 0 3.46 3.52 3.41 3.49 120782 3.49 up up correct
MMSI.US Merit Medical Systems Inc 20230828 0 67.28 68.21 65.75 65.91 322300 65.91 down up incorrect
MMYT.US MakeMyTrip Limited 20230828 0 38.1 38.79 38.07 38.72 433600 38.72 up up correct
MNDO.US MIND C.T.I. Ltd 20230828 0 1.93 1.93 1.88 1.89 120100 1.89 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230828 0 170.16 171.92 167.43 169.18 384700 169.18 down down correct
MNKD.US MannKind Corporation 20230828 0 4.72 4.94 4.72 4.77 2283800 4.77 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20230828 0 3.85 3.98 3.8 3.81 276700 3.81 down down correct
MNOV.US MediciNova Inc 20230828 0 2.25 2.34 2.24 2.25 9300 2.25
MNPR.US Monopar Therapeutics Inc 20230828 0 0.65 0.68 0.626 0.68 21000 0.68 up down incorrect
MNRO.US Monro Inc 20230828 0 33.55 33.8 33.42 33.58 282400 33.58 up up correct
MNSB.US MainStreet Bancshares Inc 20230828 0 22.9 22.9 22.56 22.67 5800 22.67 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20230828 0 23.18 23.19 23.16 23.16 800 23.16 down down correct
MNST.US Monster Beverage Corporation 20230828 0 57.74 57.95 57.4 57.71 2244900 57.71 down up incorrect
MNTK.US Montauk Renewables Inc 20230828 0 9.74 9.78 9.47 9.72 246900 9.72 down up incorrect
MNTS.US Momentus Inc 20230828 0 8.18 8.39 7.29 7.36 61500 7.36 down down correct
MNTSW.US Momentus Inc 20230828 0 0.02 0.0202 0.01 0.01 104000 0.01 down down correct
MNTX.US Manitex International Inc 20230828 0 4.73 4.85 4.69 4.69 3600 4.69 down down correct
MODV.US ModivCare Inc 20230828 0 35.6 36.93 35.39 36.03 100300 36.03 up up correct
MOFG.US MidWestOne Financial Group Inc 20230828 0 21.2 21.35 21 21.23 23100 20.9898 up up correct
MOGO.US Mogo Inc 20230828 0 1.74 1.75 1.62 1.65 26600 1.65 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20230828 0 5.84 6 5.84 6 2300 6 up up correct
MOMO.US Momo Inc 20230828 0 9.01 9.49 8.985 9.37 1131600 9.37 up up correct
MOR.US MorphoSys AG 20230828 0 7.89 7.89 7.74 7.76 63200 7.76 down down correct
MORF.US Morphic Holding Inc 20230828 0 55.17 56.21 54.21 54.78 209100 54.78 down down correct
MORN.US Morningstar Inc 20230828 0 222.86 227.76 220.68 226.37 161000 226.37 up up correct
MOTS.US Motus GI Holdings Inc 20230828 0 0.5 0.518 0.5 0.5 18300 0.5
MOVE.US Movano Inc 20230828 0 1.05 1.06 1.03 1.05 20400 1.05
MOXC.US Moxian Inc 20230828 0 0.96 0.96 0.91 0.936 140800 0.936 down down correct
MPAA.US Motorcar Parts of America Inc 20230828 0 8.02 8.2 8.01 8.17 57200 8.17 up down incorrect
MPB.US Mid Penn Bancorp Inc 20230828 0 21.75 22.42 21.58 22.25 45900 22.25 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230828 0 10.74 10.74 10.74 10.74 550 10.74
MPWR.US Monolithic Power Systems Inc 20230828 0 496.55 499.09 486.54 493.87 421700 493.87 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230828 0 5.72 5.81 5.67 5.72 3326300 5.72
MRAI.US Marpai Inc. Class A Common Stock 20230828 0 1 1.02 0.955 0.955 50000 0.955 down down correct
MRAM.US Everspin Technologies Inc 20230828 0 9.75 9.99 9.589 9.72 133300 9.72 down down correct
MRBK.US Meridian Corporation 20230828 0 11.97 12.16 11.6 11.6 4600 11.6 down down correct
MRCC.US Monroe Capital Corporation 20230828 0 7.45 7.61 7.44 7.47 52300 7.47 up up correct
MRCY.US Mercury Systems Inc 20230828 0 39.51 40.51 39.37 40.38 599400 40.38 up up correct
MREO.US Mereo BioPharma Group plc 20230828 0 1.63 1.7 1.56 1.67 1699500 1.67 up up correct
MRIN.US Marin Software Incorporated 20230828 0 0.43 0.46 0.42 0.46 143400 0.46 up up correct
MRKR.US Marker Therapeutics Inc 20230828 0 5.58 5.79 5.4 5.54 51800 5.54 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20230828 0 5.39 5.93 4.95 5.32 10700 5.32 down down correct
MRNA.US Moderna Inc 20230828 0 114.73 116.95 113 113.83 2698800 113.83 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230828 0 7.08 7.36 6.92 7.34 368000 7.34 up up correct
MRSN.US Mersana Therapeutics Inc 20230828 0 1.21 1.245 1.2 1.23 1131000 1.23 up up correct
MRTN.US Marten Transport Ltd 20230828 0 21.08 21.45 21.08 21.23 197200 21.23 up down incorrect
MRTX.US Mirati Therapeutics Inc 20230828 0 36.88 37.35 36.36 37.15 413000 37.15 up up correct
MRUS.US Merus N.V 20230828 0 22.33 22.51 20.445 21.74 104500 21.74 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20230828 0 10.43 10.6 9.98 10.32 4086000 10.32 down down correct
MRVL.US Marvell Technology Inc 20230828 0 53.79 55.26 53.56 55.17 13560400 55.17 up up correct
MS.US PO 20230828 0 18.03 18.11 17.97 17.98 40213 17.98 down down correct
MSBI.US Midland States Bancorp Inc 20230828 0 21.86 22.22 21.86 22.13 38200 22.13 up up correct
MSEX.US Middlesex Water Company 20230828 0 79.23 79.23 77.45 77.48 32400 77.48 down down correct
MSFIX.US The Multi 20230828 0 10.5 10.5 10.5 10.5 0 10.5
MSFT.US Microsoft Corporation 20230828 0 325.66 326.15 321.72 323.7 14808500 323.7 down up incorrect
MSGM.US Motorsport Games Inc 20230828 0 4.27 4.37 4.034 4.35 82700 4.35 up down incorrect
MSTR.US MicroStrategy Incorporated 20230828 0 339.36 350.38 338.55 344.37 353300 344.37 up up correct
MSVB.US Mid 20230828 0 10.4 10.4 10 10.14 3600 10.14 down down correct
MTC.US Mmtec Inc 20230828 0 0.7 0.75 0.7 0.7 24500 0.7
MTCH.US Match Group Inc 20230828 0 44.28 44.731 43.95 44.25 2608100 44.25 down down correct
MTEM.US Molecular Templates Inc 20230828 0 8.62 8.62 8.22 8.4 5500 8.4 down down correct
MTEX.US Mannatech Incorporated 20230828 0 12.14 12.68 12.08 12.16 4500 12.16 up up correct
MTLS.US Materialise NV 20230828 0 6.64 6.75 6.63 6.68 46600 6.68 up up correct
MTRX.US Matrix Service Company 20230828 0 8.11 8.46 8.05 8.36 103100 8.36 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230828 0 11.2 11.2 11.2 11.2 0 11.2
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230828 0 10.95 10.95 10.95 10.95 0 10.95
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230828 0 0.041 0.041 0.041 0.041 0 0.041
MTSI.US MACOM Technology Solutions Holdings Inc 20230828 0 81.68 83.13 80.13 80.58 738400 80.58 down down correct
MTTR.US Matterport Inc 20230828 0 2.52 2.57 2.481 2.51 1123100 2.51 down down correct
MU.US Micron Technology Inc 20230828 0 65.72 66.11 64.66 65.31 9904900 65.31 down down correct
MULN.US Mullen Automotive Inc 20230828 0 0.6 0.69 0.55 0.6 131041000 0.6
MVBF.US MVB Financial Corp 20230828 0 23.52 24.35 23.32 23.6 21358 23.4347 up up correct
MVIS.US MicroVision Inc 20230828 0 2.49 2.54 2.44 2.46 1388800 2.46 down down correct
MVST.US Microvast Holdings Inc 20230828 0 1.7 1.765 1.65 1.73 2198300 1.73 up up correct
MVSTW.US Microvast Holdings Inc 20230828 0 0.221 0.2549 0.2 0.23 37164 0.23 up up correct
MXCT.US MaxCyte Inc. 20230828 0 3.69 3.7 3.48 3.53 670200 3.53 down down correct
MYFW.US First Western Financial Inc 20230828 0 20.35 20.35 20.07 20.2 13200 20.2 down down correct
MYGN.US Myriad Genetics Inc 20230828 0 17.71 17.99 17.38 17.57 272700 17.57 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230828 0 1.09 1.09 1.01 1.02 497100 1.02 down down correct
MYNA.US Mynaric AG American Depository Shares 20230828 0 4.38 5.076 4.38 4.75 10000 4.75 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230828 0 3.11 3.26 2.885 2.89 29800 2.89 down down correct
MYPS.US Playstudios Inc 20230828 0 3.49 3.53 3.455 3.48 193700 3.48 down down correct
MYPSW.US MYPSW 20230828 0 0.366 0.366 0.151 0.356 10900 0.356 down down correct
MYRG.US MYR Group Inc 20230828 0 141.4 143.26 140.57 141.17 71800 141.17 down down correct
MYSZ.US My Size Inc 20230828 0 1.82 2.24 1.82 2.06 438000 2.06 up up correct
NAII.US Natural Alternatives International Inc 20230828 0 6.46 6.69 6.33 6.45 3700 6.45 down down correct
NAOV.US NanoVibronix Inc 20230828 0 1.65 1.703 1.41 1.47 19500 1.47 down down correct
NARI.US Inari Medical Inc 20230828 0 66.26 66.6 65.09 65.3 444700 65.3 down down correct
NATH.US Nathan's Famous Inc 20230828 0 71.79 73.84 71.61 73.68 7400 73.68 up up correct
NATI.US National Instruments Corporation 20230828 0 59.7 59.74 59.67 59.71 1826900 59.71 up up correct
NATR.US Nature's Sunshine Products Inc 20230828 0 16.37 16.7 16.16 16.59 86400 16.59 up up correct
NAUT.US Nautilus Biotechnology Inc 20230828 0 3.13 3.19 3 3.05 24800 3.05 down down correct
NAVI.US Navient Corporation 20230828 0 17.58 17.809 17.45 17.47 623644 17.3116 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20230828 0 107.52 107.99 106.29 106.88 392400 106.88 down down correct
NBN.US Northeast Bank 20230828 0 44.1 44.35 43.87 43.9 22100 43.9 down down correct
NBRV.US Nabriva Therapeutics plc 20230828 0 0.77 0.8 0.625 0.8 3404 0.8 up up correct
NBSE.US NeuBase Therapeutics Inc 20230828 0 0.7822 0.87 0.75 0.761 174839 0.761 down down correct
NBST.US Newbury Street Acquisition Corporation 20230828 0 10.54 10.55 10.54 10.55 300 10.55 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20230828 0 10.65 10.65 10.65 10.65 0 10.65
NBTB.US NBT Bancorp Inc 20230828 0 34.36 34.915 34.36 34.64 123903 34.3155 up up correct
NBTX.US Nanobiotix S.A 20230828 0 10.68 10.68 10.43 10.498 13000 10.498 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20230828 0 11.01 11.01 11.01 11.01 0 11.01
NCMI.US National CineMedia Inc 20230828 0 4.29 4.35 4.16 4.25 532400 4.25 down down correct
NCNA.US NuCana plc 20230828 0 0.714 0.769 0.714 0.75 46100 0.75 up up correct
NCNO.US nCino Inc 20230828 0 28.91 29.19 28.8 28.94 697400 28.94 up up correct
NCSM.US NCS Multistage Holdings Inc 20230828 0 17.64 17.64 17.64 17.64 100 17.64
NCTY.US The9 Limited 20230828 0 0.74 0.79 0.74 0.77 203600 0.77 up up correct
NDAQ.US Nasdaq Inc 20230828 0 52.82 53.49 52.75 53.17 1633300 53.17 up up correct
NDLS.US Noodles & Company 20230828 0 2.8 2.9 2.78 2.79 526989 2.79 down down correct
NDRA.US ENDRA Life Sciences Inc 20230828 0 1.1 1.28 1.1 1.28 25000 1.28 up up correct
NDSN.US Nordson Corporation 20230828 0 240.39 243.01 240.15 242.56 267300 242.56 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230828 0 16.34 16.37 16.19 16.24 54500 16.24 down down correct
NEE.US PQ 20230828 0 47.02 47.23 46.76 46.76 1563671 46.76 down down correct
NEGG.US Newegg Commerce Inc 20230828 0 1.06 1.13 1.06 1.1 286600 1.1 up up correct
NEO.US NeoGenomics Inc 20230828 0 14.05 14.39 13.78 13.81 748400 13.81 down down correct
NEOG.US Neogen Corporation 20230828 0 22.9 23.26 22.82 22.91 858000 22.91 up down incorrect
NEON.US Neonode Inc 20230828 0 1.86 1.9 1.82 1.87 105100 1.87 up up correct
NEPH.US Nephros Inc 20230828 0 1.65 1.7 1.65 1.7 1400 1.7 up up correct
NEPT.US Neptune Wellness Solutions Inc 20230828 0 0.18 0.18 0.15 0.15 2079000 0.15 down down correct
NERV.US Minerva Neurosciences Inc 20230828 0 9.02 9.31 7.73 7.73 78000 7.73 down down correct
NESR.US National Energy Services Reunited Corp 20230828 0 4.35 4.35 4.15 4.26 4955 4.26 down down correct
NEWT.US Newtek Business Services Corp 20230828 0 17.75 18.39 17.71 18.35 117100 18.35 up up correct
NEXI.US NexImmune Inc 20230828 0 0.205 0.21 0.201 0.21 63600 0.21 up up correct
NEXT.US NextDecade Corporation 20230828 0 6.1 6.2 6.095 6.11 611900 6.11 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230828 0 10.59 10.75 10.51 10.62 150800 10.62 up up correct
NFE.US New Fortress Energy Inc 20230828 0 29.5 29.973 28.94 29.15 841500 29.15 down down correct
NFLX.US Netflix Inc 20230828 0 418.04 419.83 413.27 418.06 2928600 418.06 up up correct
NFYS.US UN 20230828 0 10.549 10.549 10.549 10.549 0 10.549
NGM.US NGM Biopharmaceuticals Inc 20230828 0 2.01 2.07 1.98 2.05 223300 2.05 up up correct
NGMS.US NeoGames S.A 20230828 0 26.67 26.83 26.67 26.72 44000 26.72 up up correct
NHTC.US Natural Health Trends Corp 20230828 0 5.2 5.4 5.2 5.32 16300 5.32 up up correct
NICE.US NICE Ltd 20230828 0 198.31 198.6 194.61 195.29 205700 195.29 down down correct
NICHX.US NICHX 20230828 0 29.32 29.32 29.32 29.32 0 29.32
NICK.US Nicholas Financial Inc 20230828 0 4.98 5 4.93 5 3700 5 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230828 0 2.75 2.87 2.75 2.87 8500 2.87 up up correct
NIU.US Niu Technologies 20230828 0 3.07 3.09 3 3.07 232500 3.07
NKLA.US Nikola Corporation 20230828 0 1.35 1.35 1.17 1.24 56717700 1.24 down down correct
NKSH.US National Bankshares Inc 20230828 0 26.01 26.8 25.97 26.45 12200 26.45 up down incorrect
NKTR.US Nektar Therapeutics 20230828 0 0.64 0.67 0.64 0.65 1848900 0.65 up up correct
NKTX.US Nkarta Inc 20230828 0 1.75 1.79 1.72 1.76 180000 1.76 up up correct
NLSP.US NLS Pharmaceutics AG 20230828 0 0.83 0.9534 0.83 0.91 68297 0.91 up up correct
NLSPW.US NLS Pharmaceutics AG 20230828 0 0.09 0.09 0.075 0.075 4500 0.075 down down correct
NLTX.US Neoleukin Therapeutics Inc 20230828 0 0.715 0.715 0.66 0.689 122200 0.689 down down correct
NMFC.US New Mountain Finance Corporation 20230828 0 12.73 12.81 12.73 12.79 238100 12.79 up up correct
NMIH.US NMI Holdings Inc 20230828 0 28.36 28.82 28.36 28.48 430700 28.48 up up correct
NMRD.US Nemaura Medical Inc 20230828 0 0.53 0.54 0.52 0.52 99700 0.52 down down correct
NMRK.US Newmark Group Inc 20230828 0 6.62 6.865 6.6 6.8 590900 6.8 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20230828 0 0.902 0.95 0.873 0.903 85100 0.903 up up correct
NMTR.US 9 Meters Biopharma Inc 20230828 0 0.012 0.0167 0.012 0.0149 20308 0.0149 up up correct
NNBR.US NN Inc 20230828 0 2.14 2.22 2.08 2.16 54300 2.16 up up correct
NNDM.US Nano Dimension Ltd 20230828 0 2.9 3.025 2.88 2.98 2704800 2.98 up down incorrect
NNOX.US Nano 20230828 0 7.81 8.025 7.7 7.84 864800 7.84 up up correct
NODK.US NI Holdings Inc 20230828 0 12.73 12.75 12.73 12.73 3900 12.73
NOTV.US Inotiv Inc 20230828 0 3.3 3.58 3.29 3.55 321700 3.55 up up correct
NOVN.US Novan Inc 20230828 0 0.05 0.059 0.05 0.059 130840 0.059 up up correct
NOVT.US Novanta Inc 20230828 0 155.77 158.27 155.77 156.6 61800 156.6 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230828 0 11.01 11.01 11.01 11.01 0 11.01
NOVVU.US Nova Vision Acquisition Corp. Unit 20230828 0 11.2 11.2 11.2 11.2 0 11.2
NPABU.US New Providence Acquisition Corp. II Unit 20230828 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230828 0 6.43 7.16 6.3 6.97 114500 6.97 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230828 0 10.71 10.75 10.71 10.72 14600 10.72 up up correct
NRACU.US Noble Rock Acquisition Corporation 20230828 0 10.69 10.69 10.69 10.69 0 10.69
NRBO.US NeuroBo Pharmaceuticals Inc 20230828 0 0.51 0.525 0.491 0.504 174900 0.504 down down correct
NRC.US National Research Corporation 20230828 0 42.09 42.25 42 42.01 17200 42.01 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230828 0 8.8 9.05 8.76 8.99 237100 8.99 up down incorrect
NRIM.US Northrim BanCorp Inc 20230828 0 42.5 43.58 42.21 43.38 27200 43.38 up up correct
NRIX.US Nurix Therapeutics Inc 20230828 0 8.54 8.77 8.335 8.62 318300 8.62 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230828 0 18.79 18.79 18.79 18.79 0 18.79
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230828 0 19 19 19 19 0 19
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230828 0 19.03 19.03 19.03 19.03 0 19.03
NRXP.US NRx Pharmaceuticals Inc 20230828 0 0.316 0.323 0.273 0.296 4862900 0.296 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20230828 0 0.15 0.15 0.15 0.15 60 0.15
NSIT.US Insight Enterprises Inc 20230828 0 153.53 156.34 153.4 155.85 156800 155.85 up up correct
NSPR.US InspireMD Inc 20230828 0 3.28 3.4 3.2 3.37 31000 3.37 up up correct
NSSC.US Napco Security Technologies Inc 20230828 0 22.59 23.2 22.21 22.78 649800 22.7065 up up correct
NSTG.US NanoString Technologies Inc 20230828 0 2.85 2.9 2.75 2.75 821200 2.75 down down correct
NSYS.US Nortech Systems Incorporated 20230828 0 9.88 9.88 9.88 9.88 23 9.88
NTAP.US NetApp Inc 20230828 0 75.25 76.14 75.09 76.01 1376500 76.01 up down incorrect
NTCT.US NetScout Systems Inc 20230828 0 28.25 28.57 28.25 28.38 318200 28.38 up up correct
NTES.US NetEase Inc 20230828 0 100.35 104.02 100.35 103.53 1284100 103.53 up up correct
NTGR.US NETGEAR Inc 20230828 0 12.76 12.93 12.76 12.9 252200 12.9 up up correct
NTIC.US Northern Technologies International Corporation 20230828 0 12.59 12.93 12.59 12.63 4400 12.63 up up correct
NTLA.US Intellia Therapeutics Inc 20230828 0 38.61 38.79 37.75 38.01 442200 38.01 down down correct
NTNX.US Nutanix Inc 20230828 0 30.03 30.83 29.8 30.65 1811900 30.65 up down incorrect
NTRA.US Natera Inc 20230828 0 57.34 57.38 55.35 55.51 608700 55.51 down down correct
NTRB.US Nutriband Inc. Common Stock 20230828 0 3.34 3.41 3.15 3.41 2600 3.41 up up correct
NTRBW.US Nutriband Inc. Warrant 20230828 0 0.7 0.7 0.7 0.7 123 0.7
NTRS.US Northern Trust Corporation 20230828 0 75.14 76.44 74.99 75.53 730900 75.53 up up correct
NTRSO.US Northern Trust Corporation 20230828 0 20.07 20.22 20.05 20.17 23100 20.17 up up correct
NTWK.US NetSol Technologies Inc 20230828 0 2.23 2.23 2.19 2.21 1000 2.21 down down correct
NURO.US NeuroMetrix Inc 20230828 0 0.69 0.79 0.69 0.7 27900 0.7 up up correct
NUVA.US NuVasive Inc 20230828 0 39.65 41.1 39.24 39.96 4002700 39.96 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20230828 0 42.97 43.88 42.29 42.81 196600 42.81 down down correct
NUWE.US Nuwellis Inc 20230828 0 1.54 1.62 1.54 1.62 5500 1.62 up up correct
NUZE.US NuZee Inc 20230828 0 7.71 7.71 7.71 7.71 112 7.71
NVAX.US Novavax Inc 20230828 0 8.15 9.04 8.08 8.35 14425600 8.35 up up correct
NVCR.US NovoCure Limited 20230828 0 19.74 20.96 18.6 18.605 13521500 18.605 down down correct
NVDA.US NVIDIA Corporation 20230828 0 464.82 469.8 448.88 468.35 68519200 468.35 up up correct
NVEC.US NVE Corporation 20230828 0 81.85 82.84 81.8 82.23 19300 82.23 up up correct
NVEE.US NV5 Global Inc 20230828 0 99.19 100.08 98.38 98.87 61000 98.87 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230828 0 16.63 16.709 16.13 16.27 399100 16.27 down down correct
NVFY.US Nova LifeStyle Inc 20230828 0 2.48 2.74 2.48 2.72 6900 2.72 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20230828 0 1.23 1.23 1.19 1.2 6500 1.2 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230828 0 121.27 123.13 120.42 120.7 54900 120.7 down down correct
NVNO.US enVVeno Medical Corp 20230828 0 4.27 4.34 4.13 4.2 5800 4.2 down down correct
NVOS.US Novo Integrated Sciences Inc 20230828 0 0.171 0.179 0.141 0.149 26723500 0.149 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20230828 0 8.5 8.59 8.065 8.42 2128500 8.42 down down correct
NVVE.US Nuvve Holding Corp 20230828 0 0.488 0.5 0.48 0.484 66800 0.484 down down correct
NVVEW.US Nuvve Holding Corp 20230828 0 0.0748 0.0748 0.0683 0.0683 5567 0.0683 down down correct
NWBI.US Northwest Bancshares Inc 20230828 0 11 11.13 10.99 11.02 344800 11.02 up down incorrect
NWE.US NorthWestern Corporation 20230828 0 51.16 51.87 51.16 51.26 355800 51.26 up up correct
NWFL.US Norwood Financial Corp 20230828 0 27.96 27.98 26.92 26.92 13000 26.92 down down correct
NWL.US Newell Brands Inc 20230828 0 10.28 10.47 10.28 10.42 2717300 10.3501 up up correct
NWLI.US National Western Life Group Inc 20230828 0 476.63 476.63 460 461.1 5800 461.1 down down correct
NWPX.US Northwest Pipe Company 20230828 0 31.49 32.29 31.49 32.12 17800 32.12 up up correct
NWS.US News Corporation 20230828 0 21.37 21.49 21.265 21.32 471777 21.32 down down correct
NWSA.US News Corporation 20230828 0 20.79 21.07 20.79 20.89 1840500 20.89 up up correct
NXGN.US NextGen Healthcare Inc 20230828 0 18.24 18.43 18.13 18.31 515600 18.31 up up correct
NXPI.US NXP Semiconductors N.V 20230828 0 197.51 200.81 197.51 199.23 1456600 199.23 up up correct
NXST.US Nexstar Media Group Inc 20230828 0 157.3 161.22 157.3 160.06 190800 160.06 up down incorrect
NXTC.US NextCure Inc 20230828 0 1.52 1.557 1.48 1.48 55300 1.48 down down correct
NXTP.US Nextplay Technologies Inc 20230828 0 1.18 1.2 1.16 1.19 10000 1.19 up down incorrect
NYMT.US New York Mortgage Trust Inc 20230828 0 9.18 9.47 9.18 9.46 632600 9.46 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230828 0 19.1 19.11 18.9 19.06 4100 19.06 down down correct
NYMTM.US New York Mortgage Trust Inc 20230828 0 22.25 22.4 22.2 22.38 5000 22.38 up up correct
NYMTN.US New York Mortgage Trust Inc 20230828 0 20.75 20.75 20.75 20.75 1600 20.75
NYMX.US Nymox Pharmaceutical Corporation 20230828 0 0.96 0.96 0.92 0.92 73845 0.92 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20230828 0 8.04 8.07 8 8.07 400 8.07 up up correct
OB.US Outbrain Inc 20230828 0 5.68 5.75 5.49 5.68 98100 5.68
OBLG.US Oblong Inc 20230828 0 0.7 0.71 0.67 0.7 16100 0.7
OBT.US Orange County Bancorp Inc. Common Stock 20230828 0 45.5 46.31 45.32 46.02 18100 45.7994 up up correct
OCAX.US OCA Acquisition Corp 20230828 0 10.57 10.57 10.57 10.57 0 10.57
OCAXU.US OCA Acquisition Corp 20230828 0 10.57 10.57 10.57 10.57 0 10.57
OCAXW.US OCA Acquisition Corp 20230828 0 0.0401 0.046 0.04 0.04 22328 0.04 down down correct
OCC.US Optical Cable Corporation 20230828 0 3.68 3.68 3.68 3.68 400 3.68
OCCI.US OFS Credit Company Inc 20230828 0 8.1 8.12 8.05 8.09 58500 8.09 down up incorrect
OCCIO.US OFS Credit Company Inc 20230828 0 23 23.3 22.92 23.1 1200 23.1 up down incorrect
OCFC.US OceanFirst Financial Corp 20230828 0 16.61 16.87 16.56 16.69 109600 16.69 up up correct
OCFCP.US OceanFirst Financial Corp 20230828 0 23.23 23.5 23.03 23.05 2000 23.05 down down correct
OCG.US Oriental Culture Holding LTD 20230828 0 0.56 0.59 0.54 0.578 25100 0.578 up up correct
OCGN.US Ocugen Inc 20230828 0 0.47 0.47 0.445 0.452 1745300 0.452 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230828 0 19.61 19.8 19.61 19.76 417900 19.76 up up correct
OCUL.US Ocular Therapeutix Inc 20230828 0 3.93 3.98 3.77 3.79 454600 3.79 down down correct
OCUP.US Ocuphire Pharma Inc 20230828 0 3.95 4.13 3.94 3.99 169382 3.99 up down incorrect
OCX.US OncoCyte Corporation 20230828 0 3.33 3.64 3.33 3.45 61100 3.45 up up correct
ODFL.US Old Dominion Freight Line Inc 20230828 0 412.95 420.2 410.94 416.39 526800 416.39 up up correct
ODP.US The ODP Corporation 20230828 0 48.58 49.67 48.58 49.23 289961 49.23 up up correct
OESX.US Orion Energy Systems Inc 20230828 0 1.4 1.45 1.39 1.41 62900 1.41 up up correct
OFED.US Oconee Federal Financial Corp 20230828 0 12.75 12.75 12.65 12.65 200 12.65 down down correct
OFIX.US Orthofix Medical Inc 20230828 0 19.52 20.67 19.52 20.51 663500 20.51 up up correct
OFLX.US Omega Flex Inc 20230828 0 81.03 82.49 81.03 82.49 9000 82.49 up down incorrect
OFS.US OFS Capital Corporation 20230828 0 10.62 10.74 10.5 10.66 40700 10.66 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230828 0 21.588 21.588 21.588 21.588 0 21.588
OGI.US OrganiGram Holdings Inc 20230828 0 1.4 1.43 1.373 1.43 176600 1.43 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20230828 0 10.42 10.42 10.42 10.42 0 10.42
OKTA.US Okta Inc 20230828 0 71.99 72.9 71.41 72.12 1762200 72.12 up up correct
OLB.US The OLB Group Inc 20230828 0 0.6401 0.69 0.56 0.6357 31700 0.6357 down down correct
OLED.US Universal Display Corporation 20230828 0 150.6 152.82 150.32 152.64 158800 152.64 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20230828 0 10.63 10.63 10.63 10.63 0 10.63
OLK.US Olink Holding AB (publ) 20230828 0 15.48 15.52 14.905 15.3 364100 15.3 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230828 0 71.32 74.61 71.14 74.55 1343400 74.55 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230828 0 9.45 9.47 8.96 9.25 95000 9.25 down up incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20230828 0 2.66 2.73 2.63 2.7 1631500 2.7 up up correct
OM.US Outset Medical Inc 20230828 0 13.95 13.95 13.045 13.55 676800 13.55 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230828 0 88.58 90.6 88.58 89.57 73600 89.57 up up correct
OMCL.US Omnicell Inc 20230828 0 58.05 58.9 56.6 56.83 349400 56.83 down down correct
OMER.US Omeros Corporation 20230828 0 3.82 3.86 3.54 3.61 315500 3.61 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20230828 0 4.19 4.68 4.19 4.35 192300 4.35 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230828 0 3.59 3.685 3.47 3.62 32400 3.62 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230828 0 0.475 0.49 0.469 0.47 154000 0.47 down down correct
OMQS.US OMNIQ Corp. Common Stock 20230828 0 2.34 2.4 2.2 2.4 2500 2.4 up up correct
ON.US ON Semiconductor Corporation 20230828 0 93.13 94.5 92.98 93.63 3899700 93.63 up up correct
ONB.US Old National Bancorp 20230828 0 15.29 15.52 15.29 15.41 1132600 15.2692 up up correct
ONCR.US Oncorus Inc 20230828 0 0.0261 0.0639 0.0261 0.0285 35926 0.0285 up up correct
ONCT.US Oncternal Therapeutics Inc 20230828 0 0.33 0.34 0.3 0.32 88300 0.32 down up incorrect
ONCY.US Oncolytics Biotech Inc 20230828 0 2.4 2.42 2.1 2.14 1018400 2.14 down up incorrect
ONDS.US Ondas Holdings Inc 20230828 0 0.919 0.984 0.901 0.905 168500 0.905 down down correct
ONEW.US OneWater Marine Inc 20230828 0 26.01 26.47 26.01 26.42 52300 26.42 up up correct
ONTX.US Onconova Therapeutics Inc 20230828 0 0.84 0.87 0.8 0.83 79700 0.83 down down correct
ONVO.US Organovo Holdings Inc 20230828 0 1.2 1.2 1.14 1.15 51800 1.15 down up incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20230828 0 10.95 10.95 10.95 10.95 0 10.95
OPBK.US OP Bancorp 20230828 0 9.47 9.54 9.4 9.44 3600 9.44 down up incorrect
OPCH.US Option Care Health Inc 20230828 0 35.23 35.29 34.65 34.76 1926300 34.76 down down correct
OPEN.US Opendoor Technologies Inc 20230828 0 3.45 3.565 3.4 3.5 11075000 3.5 up up correct
OPGN.US OpGen Inc 20230828 0 0.174 0.174 0.166 0.17 99000 0.17 down down correct
OPHC.US OptimumBank Holdings Inc 20230828 0 3.19 3.19 3.18 3.19 3100 3.19
OPI.US Office Properties Income Trust 20230828 0 6.98 7.28 6.94 7.24 561500 7.24 up up correct
OPINL.US Office Properties Income Trust 20230828 0 13.176 13.328 13.005 13.2 6200 13.2 up up correct
OPK.US OPKO Health Inc 20230828 0 1.76 1.79 1.72 1.73 1812700 1.73 down up incorrect
OPOF.US Old Point Financial Corporation 20230828 0 18.77 18.77 17.36 17.77 1900 17.77 down down correct
OPRA.US Opera Limited 20230828 0 12.64 13.85 12.19 13.62 1408000 13.62 up down incorrect
OPRT.US Oportun Financial Corporation 20230828 0 6.68 6.995 6.68 6.97 82000 6.97 up up correct
OPRX.US OptimizeRx Corporation 20230828 0 7.58 7.98 7.42 7.82 203100 7.82 up down incorrect
OPT.US Opthea Limited 20230828 0 2.9 2.955 2.47 2.56 103973 2.56 down up incorrect
OPTN.US OptiNose Inc 20230828 0 1.28 1.29 1.25 1.25 205900 1.25 down down correct
ORGN.US Origin Materials Inc 20230828 0 1.37 1.39 1.33 1.36 1284800 1.36 down down correct
ORGNW.US Origin Materials Inc Warrant 20230828 0 0.105 0.105 0.0931 0.0941 152206 0.0941 down up incorrect
ORGO.US Organogenesis Holdings Inc 20230828 0 2.66 2.72 2.645 2.7 436700 2.7 up up correct
ORGS.US Orgenesis Inc 20230828 0 0.43 0.59 0.4 0.56 456700 0.56 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20230828 0 9.1 9.2 8.65 8.92 167900 8.92 down down correct
ORLY.US O'Reilly Automotive Inc 20230828 0 931.66 939.01 928.27 934.43 220300 934.43 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230828 0 3.28 3.3 3.22 3.25 105300 3.25 down down correct
ORRF.US Orrstown Financial Services Inc 20230828 0 22 22.59 22 22 12900 22
ORTX.US Orchard Therapeutics plc 20230828 0 4.97 5.02 4.95 5 24100 5 up up correct
OSBC.US Old Second Bancorp Inc 20230828 0 14.4 14.68 14.4 14.6 111000 14.6 up up correct
OSIS.US OSI Systems Inc 20230828 0 134.2 136.17 133.43 133.97 111000 133.97 down down correct
OSPN.US OneSpan Inc 20230828 0 11.61 11.8 11 11.6 107300 11.6 down up incorrect
OSS.US One Stop Systems Inc 20230828 0 2.1 2.12 2 2.035 71500 2.035 down down correct
OSTK.US Overstock.com Inc 20230828 0 25.05 25.68 24.77 25.4 1153700 25.4 up up correct
OSUR.US OraSure Technologies Inc 20230828 0 6.47 6.67 6.47 6.65 437000 6.65 up up correct
OSW.US OneSpaWorld Holdings Limited 20230828 0 11.06 11.3 11.06 11.22 322500 11.22 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230828 0 11.12 11.12 11.12 11.12 0 11.12
OTECU.US OceanTech Acquisitions I Corp. Units 20230828 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230828 0 0.025 0.025 0.025 0.025 0 0.025
OTEX.US Open Text Corporation 20230828 0 39.13 39.26 38.7 38.99 487005 38.7452 down down correct
OTLK.US Outlook Therapeutics Inc 20230828 0 1.25 1.34 1.18 1.28 7693900 1.28 up up correct
OTLY.US Oatly Group AB 20230828 0 1.24 1.25 1.21 1.23 904200 1.23 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230828 0 3.42 4.15 3.42 3.74 49200 3.74 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20230828 0 0.02 0.0589 0.02 0.0588 19994 0.0588 up down incorrect
OTRK.US Ontrak Inc 20230828 0 1.3084 1.3433 1.24 1.24 35216 1.24 down up incorrect
OTRKP.US Ontrak Inc 20230828 0 0.473 0.507 0.473 0.507 1300 0.507 up up correct
OTTR.US Otter Tail Corporation 20230828 0 83.76 84.79 83.07 83.23 92600 83.23 down down correct
OUST.US WT 20230828 0 0.0909 0.125 0.09 0.0987 29760 0.0987 up down incorrect
OVBC.US Ohio Valley Banc Corp 20230828 0 24 24.78 24 24.75 1000 24.75 up up correct
OVID.US Ovid Therapeutics Inc 20230828 0 3.95 4.05 3.89 3.905 87200 3.905 down down correct
OVLY.US Oak Valley Bancorp 20230828 0 24.45 24.59 24.27 24.42 28200 24.42 down down correct
OWSCX.US OWSCX 20230828 0 18.89 18.89 18.89 18.89 0 18.89
OXBR.US Oxbridge Re Holdings Limited 20230828 0 1.2 1.229 1.12 1.13 44600 1.13 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230828 0 0.07 0.07 0.0601 0.07 4118 0.07
OXLC.US Oxford Lane Capital Corp 20230828 0 5.06 5.1 4.97 5.01 3346000 5.01 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230828 0 23.694 23.729 23.66 23.69 2900 23.69 down down correct
OXLCM.US Oxford Lane Capital Corp 20230828 0 24.7 24.833 24.69 24.75 5500 24.75 up up correct
OXLCP.US Oxford Lane Capital Corp 20230828 0 22.83 22.83 22.62 22.78 7900 22.78 down down correct
OXSQ.US Oxford Square Capital Corp 20230828 0 3.14 3.19 3.13 3.15 275400 3.15 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230828 0 22.317 22.317 22.317 22.317 0 22.317
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230828 0 25.12 25.12 25.12 25.12 151 25.12
OXSQZ.US Oxford Square Capital Corp. 20230828 0 24.061 24.085 24.02 24.02 2400 24.02 down up incorrect
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230828 0 10.94 10.94 10.94 10.94 0 10.94
OXUSU.US Oxus Acquisition Corp Unit 20230828 0 10.95 10.95 10.95 10.95 0 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20230828 0 0.16 0.176 0.16 0.16 15690 0.16
OZK.US Bank OZK 20230828 0 39.6 40.42 39.56 40.19 626900 40.19 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20230828 0 15.3 15.3 15.151 15.225 11200 15.225 down down correct
OZON.US Ozon Holdings PLC 20230828 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20230828 0 15.16 15.28 15.09 15.12 2775400 15.12 down down correct
PAAS.US Pan American Silver Corp 20230828 0 15.69 16.32 15.65 16.14 3312200 16.14 up up correct
PACB.US Pacific Biosciences of California Inc 20230828 0 9.96 10.14 9.88 9.92 1964500 9.92 down down correct
PACW.US PacWest Bancorp 20230828 0 7.67 7.85 7.66 7.79 1319400 7.79 up down incorrect
PAGP.US Plains GP Holdings L.P 20230828 0 16.01 16.09 15.93 15.94 2006900 15.94 down down correct
PAHC.US Phibro Animal Health Corporation 20230828 0 14.99 15.14 14.86 14.98 37600 14.98 down up incorrect
PALI.US Palisade Bio Inc 20230828 0 0.62 0.64 0.6 0.63 45400 0.63 up up correct
PALT.US Paltalk Inc. Common Stock 20230828 0 1.91 2.05 1.9 2.05 17400 2.05 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20230828 0 5.64 5.75 5.62 5.64 239183 5.5419
PANW.US Palo Alto Networks Inc. Common Stock 20230828 0 230.77 233.08 228.95 232.42 2028200 232.42 up up correct
PASG.US Passage Bio Inc 20230828 0 0.766 0.779 0.745 0.749 181500 0.749 down down correct
PATI.US Patriot Transportation Holding Inc 20230828 0 8.87 8.87 8.87 8.87 400 8.87
PATK.US Patrick Industries Inc 20230828 0 80.19 81.46 80.02 80.74 43100 80.74 up up correct
PAVM.US PAVmed Inc 20230828 0 0.226 0.23 0.22 0.222 265200 0.222 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230828 0 0.1098 0.118 0.09 0.0966 27932 0.0966 down down correct
PAX.US Patria Investments Limited 20230828 0 14.25 14.5 14.18 14.22 200100 14.22 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20230828 0 5.99 6.09 5.975 5.99 1680700 5.99
PAYOW.US Payoneer Global Inc. Warrant 20230828 0 0.707 0.7101 0.7 0.7101 445 0.7101 up up correct
PAYS.US PaySign Inc 20230828 0 2.05 2.17 2.05 2.14 117400 2.14 up up correct
PAYX.US Paychex Inc 20230828 0 122.46 122.74 121.81 122.2 1460600 122.2 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230828 0 10.78 10.78 10.78 10.78 0 10.78
PBBK.US PB Bankshares Inc. Common Stock 20230828 0 12.91 12.91 12.9 12.9 600 12.9 down down correct
PBFS.US Pioneer Bancorp Inc 20230828 0 9.081 9.081 9 9 6600 9 down down correct
PBHC.US Pathfinder Bancorp Inc 20230828 0 13.13 13.31 13.13 13.31 2000 13.31 up down incorrect
PBLA.US Panbela Therapeutics Inc 20230828 0 1.29 1.37 1.29 1.33 32100 1.33 up up correct
PBPB.US Potbelly Corporation 20230828 0 7.77 8.01 7.755 7.83 105915 7.83 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230828 0 0.227 0.249 0.22 0.247 1505500 0.247 up up correct
PBYI.US Puma Biotechnology Inc 20230828 0 3.77 3.83 3.51 3.6 275300 3.6 down down correct
PCAR.US PACCAR Inc 20230828 0 85.26 85.81 84.75 85.18 1034200 85.18 down down correct
PCB.US PCB Bancorp 20230828 0 16 16.23 15.97 16.2 29436 16.2 up up correct
PCCTU.US Perception Capital Corp. II Units 20230828 0 10.85 10.85 10.85 10.85 0 10.85
PCH.US PotlatchDeltic Corporation 20230828 0 48.57 49.51 48.35 48.55 243900 48.55 down down correct
PCRX.US Pacira BioSciences Inc 20230828 0 37.13 37.56 36.43 36.47 257800 36.47 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230828 0 0.31 0.321 0.301 0.32 40500 0.32 up up correct
PCT.US PureCycle Technologies Inc 20230828 0 9.32 9.37 9.1 9.14 987600 9.14 down down correct
PCTI.US PCTEL Inc 20230828 0 4.05 4.13 4.03 4.1 15600 4.1 up up correct
PCTTU.US PureCycle Technologies Inc 20230828 0 11.32 11.32 11.32 11.32 0 11.32
PCTTW.US PureCycle Technologies Inc 20230828 0 3.3 3.3 3.25 3.25 1332 3.25 down up incorrect
PCTY.US Paylocity Holding Corporation 20230828 0 198.55 201.27 198.175 199.94 267400 199.94 up up correct
PCVX.US Vaxcyte Inc 20230828 0 50.49 51.38 50.21 51.35 342100 51.35 up up correct
PCYG.US Park City Group Inc 20230828 0 9.08 9.22 8.92 8.92 15500 8.92 down down correct
PCYO.US Pure Cycle Corporation 20230828 0 11.29 11.31 11.115 11.25 19900 11.25 down down correct
PDCE.US PDC Energy Inc 20230828 0 73.85 73.85 73.85 73.85 0 73.85
PDCO.US Patterson Companies Inc 20230828 0 33.65 33.9 33.625 33.9 944539 33.9 up up correct
PDD.US Pinduoduo Inc 20230828 0 81.5 81.63 79 80.76 13629200 80.76 down down correct
PDEX.US Pro 20230828 0 16.1 17.77 16.1 17.76 5000 17.76 up up correct
PDFS.US PDF Solutions Inc 20230828 0 34.62 34.83 34.07 34.21 87900 34.21 down down correct
PDLB.US PDL Community Bancorp 20230828 0 7.95 8.2 7.95 8.09 55600 8.09 up up correct
PDSB.US PDS Biotechnology Corporation 20230828 0 6.02 6.51 6.018 6.4 570100 6.4 up up correct
PDSKX.US PDSKX 20230828 0 25.11 25.11 25.11 25.11 0 25.11
PDSRX.US PDSRX 20230828 0 25.01 25.01 25.01 25.01 0 25.01
PDSYX.US PDSYX 20230828 0 25.33 25.33 25.33 25.33 0 25.33
PEB.US PH 20230828 0 17.1 17.2 16.98 17.09 24314 17.09 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230828 0 20.36 20.36 20.15 20.3 2023 20.1169 down down correct
PEBO.US Peoples Bancorp Inc 20230828 0 25.92 26.12 25.92 25.96 62500 25.96 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230828 0 33.94 34.465 33.9 34.05 434500 34.05 up up correct
PEGA.US Pegasystems Inc 20230828 0 48.06 48.73 48.06 48.52 194800 48.52 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230828 0 10.49 10.49 10.49 10.49 420 10.49
PENN.US Penn National Gaming Inc 20230828 0 23.56 24.06 23.49 23.97 2881600 23.97 up up correct
PEP.US PepsiCo Inc 20230828 0 180.82 181.18 179.344 180.25 3189757 178.9908 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230828 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20230828 0 33.39 33.67 32.84 33.06 249800 33.06 down down correct
PESI.US Perma 20230828 0 12 12.4 11.96 12.26 20000 12.26 up up correct
PETQ.US PetIQ Inc 20230828 0 20.24 20.33 19.7 19.8 218300 19.8 down down correct
PETS.US PetMed Express Inc 20230828 0 11.3 11.61 11.3 11.43 295200 11.43 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20230828 0 1.99 2.07 1.965 2.04 12700 2.04 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20230828 0 0.3 0.3 0.3 0.3 1102 0.3
PETZ.US TDH Holdings Inc 20230828 0 1.18 1.24 1.16 1.21 18900 1.21 up up correct
PFALX.US PFALX 20230828 0 6.76 6.76 6.76 6.76 0 6.76
PFBC.US Preferred Bank 20230828 0 62.06 62.99 62.06 62.73 42000 62.73 up up correct
PFC.US Premier Financial Corp 20230828 0 18.7 19.0737 18.685 18.86 121072 18.86 up up correct
PFFLX.US PFFLX 20230828 0 6.76 6.76 6.76 6.76 0 6.76
PFG.US Principal Financial Group Inc 20230828 0 76.43 77.35 76 76.31 685000 76.31 down down correct
PFIE.US Profire Energy Inc 20230828 0 2.35 2.45 2.201 2.33 1494800 2.33 down down correct
PFIN.US P&F Industries Inc 20230828 0 6.97 6.97 6.86 6.95 800 6.95 down down correct
PFIS.US Peoples Financial Services Corp 20230828 0 45.01 45.74 45 45.03 5700 44.6295 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230828 0 6.76 6.76 6.76 6.76 0 6.76
PFLT.US PennantPark Floating Rate Capital Ltd 20230828 0 10.54 10.63 10.53 10.61 363600 10.61 up up correct
PFMT.US Performant Financial Corporation 20230828 0 2.32 2.32 2.24 2.26 140500 2.26 down down correct
PFSW.US PFSweb Inc 20230828 0 5 5 4.77 4.79 14700 4.79 down up incorrect
PFTA.US Portage Fintech Acquisition Corp 20230828 0 10.36 10.36 10.35 10.35 20100 10.35 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230828 0 10.37 10.37 10.37 10.37 12 10.37
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230828 0 0.1 0.1 0.1 0.1 5 0.1
PFX.US Phenixfin Corporation 20230828 0 38.855 39.04 38.855 39.04 979 39.04 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230828 0 20.82 20.82 20.82 20.82 9 20.82
PGC.US Peapack 20230828 0 27.49 27.72 27.29 27.35 38700 27.35 down down correct
PGEN.US Precigen Inc 20230828 0 1.73 1.81 1.68 1.72 1843500 1.72 down up incorrect
PGNY.US Progyny Inc 20230828 0 37.65 37.72 36.67 36.9 445000 36.9 down down correct
PGSS.US UN 20230828 0 10.72 10.72 10.72 10.72 0 10.72
PHAR.US Pharming Group NV 20230828 0 12.28 12.48 12.28 12.296 600 12.296 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20230828 0 14.53 14.7 14.35 14.61 248500 14.61 up up correct
PHIO.US Phio Pharmaceuticals Corp 20230828 0 2.303 2.303 2.23 2.26 4600 2.26 down up incorrect
PHUN.US Phunware Inc 20230828 0 0.288 0.29 0.25 0.265 3680500 0.265 down down correct
PHUNW.US Phunware Inc 20230828 0 0.1439 0.1513 0.1301 0.1513 2913 0.1513 up up correct
PHVS.US Pharvaris N.V 20230828 0 18.61 19.57 18.61 18.77 47900 18.77 up up correct
PI.US Impinj Inc 20230828 0 61.51 62.105 60.11 61.09 285400 61.09 down down correct
PIIVX.US PIIVX 20230828 0 40.43 40.43 40.43 40.43 0 40.43
PINC.US Premier Inc 20230828 0 21.64 22.02 21.64 21.86 677355 21.6538 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20230828 0 0.324 0.355 0.29 0.346 3938400 0.346 up up correct
PIXY.US ShiftPixy Inc 20230828 0 0.64 0.66 0.628 0.628 43700 0.628 down down correct
PKBK.US Parke Bancorp Inc 20230828 0 17.34 17.45 17.09 17.38 44500 17.38 up up correct
PKOH.US Park 20230828 0 18.66 18.96 18.66 18.86 34400 18.86 up up correct
PLAB.US Photronics Inc 20230828 0 22.77 23.3 22.58 22.96 497500 22.96 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20230828 0 39.38 39.71 38.69 39.16 956900 39.16 down down correct
PLBC.US Plumas Bancorp 20230828 0 34.24 34.85 34.12 34.81 4800 34.81 up up correct
PLBY.US PLBY Group Inc 20230828 0 1.33 1.355 1.26 1.28 509000 1.28 down down correct
PLCE.US The Children's Place Inc 20230828 0 26.48 27.01 25.92 25.94 414600 25.94 down up incorrect
PLL.US Piedmont Lithium Inc 20230828 0 43.46 43.64 41.31 41.81 585700 41.81 down down correct
PLMI.US Plum Acquisition Corp. I 20230828 0 10.69 10.69 10.69 10.69 0 10.69
PLMIU.US Plum Acquisition Corp. I 20230828 0 10.68 10.68 10.68 10.68 0 10.68
PLMIW.US Plum Acquisition Corp. I 20230828 0 0.08 0.08 0.0103 0.05 67943 0.05 down down correct
PLMR.US Palomar Holdings Inc 20230828 0 50.7 51.06 48.455 48.79 118900 48.79 down down correct
PLPC.US Preformed Line Products Company 20230828 0 163.5 165.88 162.89 163.54 9100 163.54 up up correct
PLRX.US Pliant Therapeutics Inc 20230828 0 16.36 16.87 16.32 16.55 321370 16.55 up up correct
PLSE.US Pulse Biosciences Inc 20230828 0 7.08 7.28 5.63 5.68 695700 5.68 down up incorrect
PLTK.US Playtika Holding Corp 20230828 0 9.83 9.899 9.3 9.38 1264500 9.38 down down correct
PLUG.US Plug Power Inc 20230828 0 8.27 8.47 8.22 8.33 12645500 8.33 up up correct
PLUS.US ePlus inc 20230828 0 63.58 64.72 63.58 64.56 83100 64.56 up up correct
PLXS.US Plexus Corp 20230828 0 100.16 101.39 100.16 100.56 77100 100.56 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20230828 0 7.34 7.61 7.32 7.56 1546400 7.56 up up correct
PMAAX.US PMAAX 20230828 0 9.76 9.76 9.76 9.76 0 9.76
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230828 0 2.38 2.47 2.38 2.44 16500 2.44 up up correct
PMD.US Psychemedics Corporation 20230828 0 4.4 4.4 4.27 4.34 16000 4.34 down down correct
PMFLX.US PMFLX 20230828 0 9.76 9.76 9.76 9.76 0 9.76
PMGM.US Priveterra Acquisition Corp 20230828 0 10.75 10.75 10.75 10.75 0 10.75
PMGMU.US Priveterra Acquisition Corp 20230828 0 10.77 10.77 10.77 10.77 6 10.77
PMGMW.US Priveterra Acquisition Corp 20230828 0 0.06 0.0602 0.06 0.06 10200 0.06
PMIFX.US PMIFX 20230828 0 7.88 7.88 7.88 7.88 0 7.88
PMT.US PC 20230828 0 18.43 18.72 18.36 18.54 59398 18.117 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230828 0 20 20.563 20 20.1 23300 20.1 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230828 0 7.36 7.52 7.19 7.34 155200 7.34 down down correct
PNBK.US Patriot National Bancorp Inc 20230828 0 8.5 8.5 8.5 8.5 300 8.5
PNFP.US Pinnacle Financial Partners Inc 20230828 0 65.95 67.08 64.79 66.33 264200 66.33 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20230828 0 22.34 22.48 22.02 22.141 6700 22.141 down down correct
PNNT.US PennantPark Investment Corporation 20230828 0 6.53 6.6 6.53 6.56 198400 6.56 up up correct
PNRG.US PrimeEnergy Resources Corporation 20230828 0 97.07 98.26 96.16 96.89 3900 96.89 down down correct
PNT.US POINT Biopharma Global Inc 20230828 0 8.3 8.36 7.86 8.05 259700 8.05 down down correct
PNTG.US The Pennant Group Inc 20230828 0 12.08 12.355 11.955 12.11 73400 12.11 up up correct
POAI.US Predictive Oncology Inc 20230828 0 4.43 4.43 4.212 4.38 14700 4.38 down up incorrect
PODD.US Insulet Corporation 20230828 0 185.86 186.47 179.37 181.21 1024000 181.21 down down correct
POLA.US Polar Power Inc 20230828 0 1.24 1.41 1.23 1.34 245500 1.34 up down incorrect
POOL.US Pool Corporation 20230828 0 356.98 357 349.89 354.3 274100 354.3 down up incorrect
POWI.US Power Integrations Inc 20230828 0 81.31 82.49 81.31 81.73 144000 81.5448 up up correct
POWL.US Powell Industries Inc 20230828 0 82.38 84.73 82.38 84.18 112300 84.18 up up correct
POWW.US AMMO Inc 20230828 0 2.23 2.29 2.22 2.26 366400 2.26 up up correct
POWWP.US AMMO Inc 20230828 0 24.52 25.22 24.5 24.89 20800 24.3368 up up correct
PPBI.US Pacific Premier Bancorp Inc 20230828 0 22.65 23.11 22.5 22.81 234200 22.81 up down incorrect
PPBT.US Purple Biotech Ltd 20230828 0 1.18 1.2 1.15 1.165 24200 1.165 down up incorrect
PPC.US Pilgrim's Pride Corporation 20230828 0 25.02 25.31 24.84 25.02 373800 25.02
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230828 0 10.91 10.91 10.91 10.91 1 10.91
PPHPU.US PHP Ventures Acquisition Corp. Units 20230828 0 11.27 11.27 11.27 11.27 0 11.27
PPIH.US Perma 20230828 0 8.66 8.98 8.56 8.69 1700 8.69 up up correct
PPSI.US Pioneer Power Solutions Inc 20230828 0 6.9 7.566 6.834 7.43 153000 7.43 up up correct
PPTA.US Midas Gold Corp. 20230828 0 3.5 3.66 3.42 3.62 137500 3.62 up up correct
PRAA.US PRA Group Inc 20230828 0 18.31 19.26 18.19 19.13 296100 19.13 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20230828 0 1.5 1.58 1.45 1.45 1203500 1.45 down down correct
PRCH.US Porch Group Inc 20230828 0 0.816 0.825 0.742 0.753 1409600 0.753 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230828 0 31.11 31.245 30.58 30.94 223700 30.94 down down correct
PRDEX.US PREDEX Funds 20230828 0 27.16 27.16 27.16 27.16 0 27.16
PRDO.US Perdoceo Education Corporation 20230828 0 16.39 16.54 16.34 16.39 969379 16.2798
PRFT.US Perficient Inc 20230828 0 62.79 63.39 61.49 61.53 220200 61.53 down down correct
PRFX.US PainReform Ltd 20230828 0 4.3 4.575 4.25 4.33 53500 4.33 up up correct
PRGS.US Progress Software Corporation 20230828 0 61.41 61.97 61.41 61.72 209611 61.5428 up up correct
PRIM.US Primoris Services Corporation 20230828 0 34.24 34.87 34.225 34.75 362622 34.75 up up correct
PRIVX.US Sharespost 100 Fund 20230828 0 39.82 39.82 39.82 39.82 0 39.82
PRLD.US Prelude Therapeutics Incorporated 20230828 0 3.87 4.069 3.78 4.02 51700 4.02 up down incorrect
PRLVX.US PRLVX 20230828 0 39.24 39.24 39.24 39.24 0 39.24
PROC.US Procaps Group S.A. Ordinary Shares 20230828 0 3.87 3.87 3.87 3.87 300 3.87
PROCW.US Procaps Group S.A. Warrants 20230828 0 0.1099 0.1099 0.0723 0.09 3280 0.09 down down correct
PROF.US Profound Medical Corp 20230828 0 7.86 8.18 7.86 7.91 13200 7.91 up up correct
PROV.US Provident Financial Holdings Inc 20230828 0 13.4 13.55 13.35 13.55 2900 13.55 up up correct
PRPH.US ProPhase Labs Inc 20230828 0 5.13 5.15 5.01 5.04 47200 5.04 down down correct
PRPL.US Purple Innovation Inc 20230828 0 2.19 2.22 2.15 2.19 327900 2.19
PRPO.US Precipio Inc 20230828 0 0.359 0.36 0.34 0.346 90900 0.346 down down correct
PRQR.US ProQR Therapeutics N.V 20230828 0 1.54 1.59 1.54 1.57 68700 1.57 up up correct
PRSR.US Prospector Capital Corp 20230828 0 10.63 10.647 10.63 10.63 2500 10.63
PRSRU.US Prospector Capital Corp 20230828 0 10.63 10.63 10.63 10.63 66 10.63
PRSRW.US Prospector Capital Corp 20230828 0 0.06 0.0601 0.06 0.06 877 0.06
PRTA.US Prothena Corporation plc 20230828 0 53.92 55.895 53.92 55.32 387300 55.32 up up correct
PRTC.US PureTech Health plc 20230828 0 23.4 24 23.4 23.5 1500 23.5 up up correct
PRTG.US Portage Biotech Inc 20230828 0 2.55 2.88 2.55 2.77 6900 2.77 up down incorrect
PRTH.US Priority Technology Holdings Inc 20230828 0 4 4 3.92 3.92 5500 3.92 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230828 0 2.19 2.21 2.18 2.19 231200 2.19
PRTS.US CarParts.com Inc 20230828 0 4.44 4.82 4.44 4.77 796800 4.77 up up correct
PRVA.US Privia Health Group Inc 20230828 0 25.62 25.715 25.34 25.51 302100 25.51 down down correct
PSA.US PQ 20230828 0 17.05 17.1 16.98 17.02 10063 17.02 down down correct
PSEC.US Prospect Capital Corporation 20230828 0 6.01 6.04 5.99 6.01 1447800 6.01
PSHG.US Performance Shipping Inc 20230828 0 1.58 1.93 1.53 1.8 3079000 1.8 up up correct
PSMT.US PriceSmart Inc 20230828 0 79.14 80.49 79.14 79.63 141500 79.63 up up correct
PSNL.US Personalis Inc 20230828 0 1.51 1.525 1.415 1.51 792500 1.51
PSOIX.US Palmer Square Opportunistic Income Fund 20230828 0 17.47 17.47 17.47 17.47 0 17.47
PSTV.US Plus Therapeutics Inc 20230828 0 2.54 2.7 2.4 2.56 9700 2.56 up down incorrect
PSTX.US Poseida Therapeutics Inc 20230828 0 2.12 2.275 2.1001 2.25 450104 2.25 up up correct
PT.US Pintec Technology Holdings Limited 20230828 0 1.26 1.3 1.24 1.25 182600 1.25 down down correct
PTC.US PTC Inc 20230828 0 144.83 146.41 144.6 145.49 507100 145.49 up down incorrect
PTCT.US PTC Therapeutics Inc 20230828 0 39.49 40.03 39.16 40.02 307100 40.02 up down incorrect
PTDEX.US PREDEX 20230828 0 27.31 27.31 27.31 27.31 0 27.31
PTEN.US Patterson 20230828 0 14.2 14.39 13.95 14.01 3693100 14.01 down down correct
PTGX.US Protagonist Therapeutics Inc 20230828 0 19.87 20.365 19.76 20.25 295100 20.25 up up correct
PTIX.US Protagenic Therapeutics Inc 20230828 0 1.88 1.88 1.88 1.88 600 1.88
PTLO.US Portillo's Inc. Class A Common Stock 20230828 0 18.68 18.84 18.46 18.56 280100 18.56 down down correct
PTMN.US Portman Ridge Finance Corporation 20230828 0 19.55 19.55 19.1 19.26 25600 19.26 down down correct
PTNR.US Partner Communications Company Ltd 20230828 0 4.02 4.65 4.02 4.31 10119 4.31 up up correct
PTON.US Peloton Interactive Inc 20230828 0 5.87 6.015 5.74 5.86 8676200 5.86 down down correct
PTPI.US Petros Pharmaceuticals Inc 20230828 0 2.73 2.88 2.73 2.73 3000 2.73
PTRS.US Partners Bancorp 20230828 0 7.41 7.49 7.4 7.49 14500 7.49 up up correct
PTSI.US P.A.M. Transportation Services Inc 20230828 0 21.87 22.08 21.25 21.56 14800 21.56 down down correct
PTVE.US Pactiv Evergreen Inc 20230828 0 8.3 8.44 8.3 8.4 60000 8.3008 up down incorrect
PUBM.US PubMatic Inc 20230828 0 12.96 12.98 12.65 12.72 354600 12.72 down down correct
PUCK.US Goal Acquisitions Corp 20230828 0 10.48 10.48 10.48 10.48 200 10.48
PUCKU.US Goal Acquisitions Corp 20230828 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20230828 0 0.0316 0.0349 0.0182 0.0209 5807 0.0209 down down correct
PULM.US Pulmatrix Inc 20230828 0 2.46 2.5 2.43 2.47 4300 2.47 up up correct
PUYI.US Puyi Inc 20230828 0 6.1 6.1 6.1 6.1 0 6.1
PVBC.US Provident Bancorp Inc 20230828 0 9.52 9.53 9.35 9.38 8600 9.38 down down correct
PWDEX.US PREDEX 20230828 0 27.3 27.3 27.3 27.3 0 27.3
PWFL.US PowerFleet Inc 20230828 0 1.89 1.99 1.89 1.98 13100 1.98 up up correct
PWOD.US Penns Woods Bancorp Inc 20230828 0 24.7303 25.5 24.7303 25.11 8861 24.8014 up up correct
PWP.US Perella Weinberg Partners 20230828 0 10.84 11.015 10.475 10.76 105700 10.6893 down down correct
PXLW.US Pixelworks Inc 20230828 0 1.24 1.31 1.24 1.25 132700 1.25 up down incorrect
PXS.US Pyxis Tankers Inc 20230828 0 3.48 3.53 3.45 3.46 24200 3.46 down down correct
PXSAP.US Pyxis Tankers Inc 20230828 0 23.2 23.25 23 23.18 1700 23.18 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20230828 0 23.05 23.38 23.05 23.36 355800 23.36 up up correct
PYPD.US PolyPid Ltd 20230828 0 0.323 0.325 0.273 0.281 113400 0.281 down down correct
PYPL.US PayPal Holdings Inc 20230828 0 61.59 61.96 61.03 61.67 10459300 61.67 up up correct
PYR.US PyroGenesis Canada Inc 20230828 0 0.68 0.68 0.651 0.665 14400 0.665 down down correct
PYXS.US Pyxis Oncology Inc. 20230828 0 2.16 2.28 2.11 2.12 98500 2.12 down down correct
PZZA.US Papa John's International Inc 20230828 0 76.54 77.89 75.77 76.42 578500 76.42 down down correct
QCOM.US QUALCOMM Incorporated 20230828 0 111.3 112.19 110.62 111.68 4316400 110.8948 up up correct
QCRH.US QCR Holdings Inc 20230828 0 52.94 53.75 52.74 53.4 59000 53.4 up up correct
QDEL.US Quidel Corporation 20230828 0 77.92 78.61 77.2 77.22 293100 77.22 down down correct
QFIN.US 360 DigiTech Inc 20230828 0 15.83 16.54 15.83 16.41 780600 16.41 up down incorrect
QH.US Quhuo Limited 20230828 0 1.6 1.69 1.51 1.58 50500 1.58 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230828 0 5.4 5.74 5.4 5.73 176200 5.73 up up correct
QIWI.US QIWI plc 20230828 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230828 0 1.02 1.02 1 1.001 7700 1.001 down down correct
QLI.US Qilian International Holding Group Limited 20230828 0 0.796 0.909 0.791 0.909 8100 0.909 up up correct
QLYS.US Qualys Inc 20230828 0 150.44 151.48 150 150.76 219900 150.76 up up correct
QMCO.US Quantum Corporation 20230828 0 0.58 0.61 0.58 0.6 72300 0.6 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230828 0 5.36 5.96 5.26 5.94 14200 5.94 up up correct
QNST.US QuinStreet Inc 20230828 0 9.49 9.69 9.47 9.6 279300 9.6 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230828 0 23.23 23.25 23.01 23.1 104500 23.1 down down correct
QRHC.US Quest Resource Holding Corporation 20230828 0 7.42 7.64 7.4 7.5 13100 7.5 up up correct
QRTEA.US Qurate Retail Inc 20230828 0 0.72 0.76 0.72 0.73 6651700 0.73 up up correct
QRTEB.US Qurate Retail Inc 20230828 0 6.2 6.4 5.8 5.95 11200 5.95 down up incorrect
QRTEP.US Qurate Retail Inc 20230828 0 36.25 37.68 36.05 37.52 89200 35.5421 up up correct
QRVO.US Qorvo Inc 20230828 0 102 104.02 101.93 103.78 939900 103.78 up up correct
QSI.US Quantum 20230828 0 2.2 2.3 2.135 2.2 1104500 2.2
QSIAW.US Quantum 20230828 0 0.2926 0.3762 0.2926 0.3557 9382 0.3557 up up correct
QTRX.US Quanterix Corporation 20230828 0 25.04 25.645 24.607 25.2 267500 25.2 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230828 0 1.25 1.27 1.23 1.27 1246100 1.27 up up correct
QUIK.US QuickLogic Corporation 20230828 0 8.61 8.75 8.38 8.38 39400 8.38 down down correct
QURE.US uniQure N.V 20230828 0 8.64 8.878 8.52 8.86 376500 8.86 up up correct
RADI.US Radius Global Infrastructure Inc 20230828 0 14.92 14.935 14.92 14.92 198000 14.92
RAIL.US FreightCar America Inc 20230828 0 2.81 2.9 2.8 2.83 8300 2.83 up up correct
RAIN.US Rain Therapeutics Inc 20230828 0 1.04 1.06 0.99 1.05 82000 1.05 up down incorrect
RAND.US Rand Capital Corporation 20230828 0 13.49 13.51 13.49 13.51 339 13.262 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230828 0 3.86 3.9 3.8 3.8 5800 3.8 down down correct
RAPT.US RAPT Therapeutics Inc 20230828 0 19.12 19.52 19.12 19.44 123100 19.44 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230828 0 38.01 38.83 36.25 36.68 477700 36.68 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20230828 0 2 2.05 1.98 2.02 14200 2.02 up down incorrect
RBB.US RBB Bancorp 20230828 0 13.75 13.81 13.635 13.64 21400 13.64 down down correct
RBBN.US Ribbon Communications Inc 20230828 0 2.75 2.79 2.7 2.76 281200 2.76 up down incorrect
RBCAA.US Republic Bancorp Inc 20230828 0 43.7 44.11 43.7 44.05 15700 44.05 up up correct
RBCN.US Rubicon Technology Inc 20230828 0 1.3 1.4 1.3 1.3 1500 1.3
RBKB.US Rhinebeck Bancorp Inc 20230828 0 7 7 7 7 200 7
RCAT.US Red Cat Holdings Inc 20230828 0 0.939 0.95 0.922 0.935 84500 0.935 down down correct
RCEL.US AVITA Medical Inc 20230828 0 16.11 16.29 15.94 16.21 49700 16.21 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230828 0 9.82 9.82 9.82 9.82 0 9.82
RCICX.US Resource Credit Income Fund Class C 20230828 0 9.92 9.92 9.92 9.92 0 9.92
RCIIX.US Resource Credit Income Fund Class I Shar 20230828 0 9.83 9.83 9.83 9.83 0 9.83
RCILX.US RCILX 20230828 0 9.81 9.81 9.81 9.81 0 9.81
RCIWX.US Resource Credit Income Fund Class W Shar 20230828 0 9.81 9.81 9.81 9.81 0 9.81
RCKT.US Rocket Pharmaceuticals Inc 20230828 0 15.98 16.16 15.615 15.87 269100 15.87 down down correct
RCKY.US Rocky Brands Inc 20230828 0 18.38 18.52 18.06 18.33 13400 18.1725 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230828 0 11.29 11.8 11.25 11.325 27800 11.325 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20230828 0 11.71 11.71 11.71 11.71 45 11.71
RCLFW.US Rosecliff Acquisition Corp I 20230828 0 0.1646 0.1799 0.1346 0.1415 35368 0.1415 down down correct
RCM.US R1 RCM Inc 20230828 0 16.39 16.92 16.35 16.75 2049400 16.75 up up correct
RCMT.US RCM Technologies Inc 20230828 0 20.04 20.3 19.86 19.86 26200 19.86 down down correct
RCON.US Recon Technology Ltd 20230828 0 0.34 0.36 0.34 0.34 69400 0.34
RCRT.US Recruiter.com Group Inc. Common Stock 20230828 0 1.82 1.82 1.6701 1.74 36500 1.74 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20230828 0 0.0169 0.0169 0.0169 0.0169 300 0.0169
RDCM.US RADCOM Ltd 20230828 0 8.99 8.99 8.98 8.98 1600 8.98 down down correct
RDFN.US Redfin Corporation 20230828 0 8.98 9.375 8.97 9.3 2542000 9.3 up up correct
RDHL.US RedHill Biopharma Ltd 20230828 0 0.92 0.92 0.87 0.91 37100 0.91 down up incorrect
RDI.US Reading International Inc 20230828 0 2.4 2.41 2.38 2.41 7300 2.41 up up correct
RDIB.US Reading International Inc 20230828 0 18.41 18.41 18.41 18.41 178 18.41
RDNT.US RadNet Inc 20230828 0 32.22 32.565 31.68 31.75 265600 31.75 down down correct
RDUS.US Radius Health Inc 20230828 0 32.37 32.86 32.215 32.38 107497 32.38 up up correct
RDVT.US Red Violet Inc 20230828 0 20.02 20.475 20 20.09 11000 20.09 up up correct
RDWR.US Radware Ltd 20230828 0 16.67 16.9 16.47 16.51 104900 16.51 down down correct
REAL.US The RealReal Inc 20230828 0 2.45 2.548 2.415 2.48 3642200 2.48 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20230828 0 1.82 1.87 1.82 1.86 119200 1.86 up up correct
REE.US REE Automotive Ltd. 20230828 0 0.19 0.218 0.19 0.218 1321100 0.218 up up correct
REED.US Reed's Inc 20230828 0 3.4 3.75 3.3 3.3 7838 3.3 down down correct
REFR.US Research Frontiers Incorporated 20230828 0 1.63 1.66 1.42 1.53 363600 1.53 down down correct
REG.US Regency Centers Corporation 20230828 0 61.41 62.22 61.4 61.72 627000 61.72 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20230828 0 833.41 833.41 828 830.89 249600 830.89 down down correct
REKR.US Rekor Systems Inc 20230828 0 3.59 3.82 3.56 3.59 1150100 3.59
RELI.US Reliance Global Group Inc 20230828 0 2.21 2.21 2.16 2.16 3300 2.16 down down correct
RELL.US Richardson Electronics Ltd 20230828 0 11.9 12.32 11.87 12.25 126900 12.25 up up correct
RELY.US Remitly Global Inc. Common Stock 20230828 0 25 25.56 24.54 24.71 1928400 24.71 down down correct
REPL.US Replimune Group Inc 20230828 0 20.7 20.92 20.56 20.84 271800 20.84 up up correct
RETA.US Reata Pharmaceuticals Inc 20230828 0 169.11 169.34 168.86 168.9 646400 168.9 down down correct
RETO.US ReTo Eco 20230828 0 1 1.02 0.93 0.935 2864000 0.935 down down correct
REYN.US Reynolds Consumer Products Inc 20230828 0 27.51 27.6 27.42 27.46 176700 27.46 down up incorrect
RFIL.US RF Industries Ltd 20230828 0 3.75 3.82 3.75 3.78 1200 3.78 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230828 0 14.903 16.56 14.903 16.56 2500 16.56 up up correct
RGCO.US RGC Resources Inc 20230828 0 18.26 18.63 18.26 18.52 8600 18.52 up up correct
RGEN.US Repligen Corporation 20230828 0 165.57 168.63 164.2 166.12 408900 166.12 up up correct
RGLD.US Royal Gold Inc 20230828 0 110.54 112.16 110.54 111.64 283100 111.64 up down incorrect
RGLS.US Regulus Therapeutics Inc 20230828 0 1.65 1.74 1.65 1.73 8600 1.73 up up correct
RGNX.US REGENXBIO Inc 20230828 0 18.23 18.52 18.01 18.41 222900 18.41 up up correct
RGP.US Resources Connection Inc 20230828 0 15.34 15.54 15.34 15.42 90400 15.42 up up correct
RIBT.US RiceBran Technologies 20230828 0 0.55 0.58 0.47 0.48 493300 0.48 down down correct
RICK.US RCI Hospitality Holdings Inc 20230828 0 64.94 66.14 64.43 64.8 36100 64.8 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230828 0 1.15 1.19 1.14 1.18 479000 1.18 up up correct
RILY.US B. Riley Financial Inc 20230828 0 45.43 49.04 45.43 48.96 317200 48.96 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230828 0 22.09 22.09 21.75 21.97 6200 21.97 down down correct
RILYM.US RILYM 20230828 0 23.45 23.491 23.45 23.49 2700 23.49 up up correct
RILYN.US B. Riley Financial Inc 20230828 0 21.23 21.7 21.226 21.45 7900 21.45 up up correct
RILYP.US B. Riley Financial Inc 20230828 0 21.5 21.7 21.4 21.4 9000 21.4 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230828 0 19.38 19.5 19.24 19.395 16600 19.395 up up correct
RIOT.US Riot Blockchain Inc 20230828 0 10.48 10.82 10.375 10.49 10020400 10.49 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230828 0 20.3 20.74 19.98 20.53 14795200 20.53 up up correct
RKDA.US Arcadia Biosciences Inc 20230828 0 3.59 3.815 3.589 3.619 2300 3.619 up up correct
RKLB.US Rocket Lab USA Inc. 20230828 0 5.88 6.03 5.831 5.93 2290700 5.93 up up correct
RLAY.US Relay Therapeutics Inc 20230828 0 10.33 10.54 10.28 10.39 456200 10.39 up up correct
RLMD.US Relmada Therapeutics Inc 20230828 0 3.28 3.54 3.2 3.47 76098 3.47 up up correct
RLYB.US Rallybio Corporation Common Stock 20230828 0 5.5 5.633 5.45 5.48 20700 5.48 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20230828 0 11.324 11.324 11.17 11.18 2500 11.0419 down down correct
RMBL.US RumbleON Inc 20230828 0 5.81 6.25 5.73 5.8 116100 5.8 down up incorrect
RMBS.US Rambus Inc 20230828 0 53.91 54.44 53.43 54.16 494400 54.16 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230828 0 5.15 5.15 5.05 5.05 6200 5.05 down down correct
RMGC.US RMG Acquisition Corp. III 20230828 0 10.55 10.55 10.55 10.55 200 10.55
RMGCU.US RMG Acquisition Corp. III 20230828 0 10.56 10.56 10.56 10.56 0 10.56
RMNI.US Rimini Street Inc 20230828 0 2.39 2.428 2.34 2.35 516600 2.35 down down correct
RMR.US The RMR Group Inc 20230828 0 24.74 25.52 24.74 25.47 107400 25.47 up up correct
RMTI.US Rockwell Medical Inc 20230828 0 2.32 2.41 2.29 2.34 309600 2.34 up up correct
RNA.US Avidity Biosciences Inc 20230828 0 8.04 8.25 7.89 8.24 457662 8.24 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230828 0 1.64 1.73 1.63 1.66 9600 1.66 up up correct
RNLX.US Renalytix Plc 20230828 0 3.1 3.1 2.93 3.02 20000 3.02 down down correct
RNST.US Renasant Corporation 20230828 0 28.25 28.74 28.13 28.19 91500 28.19 down up incorrect
RNW.US Renew Energy Global PLC 20230828 0 6.27 6.35 6.04 6.05 310200 6.05 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230828 0 1 1.01 1 1 6000 1
RNXT.US RenovoRx Inc. Common Stock 20230828 0 1.61 1.68 1.55 1.56 120700 1.56 down down correct
ROAD.US Construction Partners Inc 20230828 0 33.7 34.8 33.7 34.07 324900 34.07 up up correct
ROCK.US Gibraltar Industries Inc 20230828 0 72.23 72.98 71.83 72.59 245400 72.59 up up correct
ROIC.US Retail Opportunity Investments Corp 20230828 0 13.11 13.37 13.1 13.17 1455800 13.17 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230828 0 11.18 11.39 11.08 11.29 2219900 11.29 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230828 0 2.91 2.91 2.76 2.79 245035 2.79 down down correct
ROKU.US Roku Inc 20230828 0 77.67 77.82 76.05 76.73 2773400 76.73 down up incorrect
ROOT.US Root Inc 20230828 0 10.68 10.885 10.29 10.59 148616 10.59 down down correct
ROST.US Ross Stores Inc 20230828 0 119.56 120.12 118.73 119.93 2109378 119.6002 up up correct
ROVR.US Rover Group Inc 20230828 0 6.43 6.56 6.41 6.47 668900 6.47 up up correct
RPAY.US Repay Holdings Corporation 20230828 0 9.25 9.315 9.11 9.13 311200 9.13 down down correct
RPD.US Rapid7 Inc 20230828 0 47.82 48.845 47.56 47.94 361800 47.94 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20230828 0 6.97 7 6.01 6.04 140800 6.04 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230828 0 0.97 0.97 0.93 0.94 18000 0.94 down down correct
RPRX.US Royalty Pharma plc 20230828 0 30.23 30.68 30.185 30.39 1777300 30.39 up up correct
RPTX.US Repare Therapeutics Inc 20230828 0 10.1 10.28 9.829 10.1 35900 10.1
RRBI.US Red River Bancshares Inc 20230828 0 48.43 48.43 48.08 48.08 3200 48.08 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20230828 0 10.64 10.88 10.26 10.3 333500 10.3 down up incorrect
RRR.US Red Rock Resorts Inc 20230828 0 43.21 43.6 43.16 43.5 444900 43.5 up down incorrect
RSLS.US ReShape Lifesciences Inc 20230828 0 1.1 1.1 0.9251 0.96 82295 0.96 down down correct
RSSS.US Research Solutions Inc 20230828 0 2.25 2.29 2.22 2.22 10000 2.22 down down correct
RSVR.US Reservoir Media Inc 20230828 0 5.33 5.41 5.31 5.39 53500 5.39 up down incorrect
RSVRW.US Reservoir Media Management Inc 20230828 0 1.2 1.2 1.2 1.2 0 1.2
RUBY.US Rubius Therapeutics Inc 20230828 0 0.0175 0.0175 0.0175 0.0175 2410 0.0175
RUN.US Sunrun Inc 20230828 0 14.35 14.45 13.84 13.97 7432200 13.97 down down correct
RUSHA.US Rush Enterprises Inc 20230828 0 42.1733 42.6 42.1733 42.26 164100 42.26 up up correct
RUSHB.US Rush Enterprises Inc 20230828 0 45.8933 46.26 45.8267 45.8267 20700 45.8267 down down correct
RVMD.US Revolution Medicines Inc 20230828 0 33.2 33.41 31.87 32.26 561500 32.26 down up incorrect
RVNC.US Revance Therapeutics Inc 20230828 0 18.64 18.94 17.98 18.29 739000 18.29 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230828 0 4.9 4.95 3.99 4.04 339400 4.04 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230828 0 1.15 1.1501 0.8801 0.9411 54526 0.9411 down down correct
RVSB.US Riverview Bancorp Inc 20230828 0 5.98 5.98 5.89 5.89 9600 5.89 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230828 0 12.85 13.19 12.85 13.1 67900 13.1 up up correct
RWLK.US ReWalk Robotics Ltd 20230828 0 0.64 0.64 0.6 0.635 84700 0.635 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230828 0 8.55 8.77 8.445 8.61 2939900 8.61 up up correct
RXST.US RxSight Inc. Common Stock 20230828 0 29.59 29.92 28.12 28.22 352800 28.22 down down correct
RXT.US Rackspace Technology Inc 20230828 0 2.38 2.54 2.38 2.44 1069245 2.44 up up correct
RYAAY.US Ryanair Holdings plc 20230828 0 97.6 99.13 97.6 98.46 121700 98.46 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230828 0 26 26.74 25.53 26.05 356500 26.05 up up correct
RZB.US Reinsurance Group of America Incorporated 20230828 0 24.69 24.69 24.5545 24.63 8499 24.2737 down down correct
RZLT.US Rezolute Inc 20230828 0 1.4 1.43 1.36 1.4 11100 1.4
SABR.US Sabre Corporation 20230828 0 4.95 5.255 4.94 5.23 5542500 5.23 up up correct
SABRP.US Sabre Corporation 20230828 0 72.13 74.13 72.13 74.13 1156 74.13 up up correct
SABS.US SAB Biotherapeutics Inc 20230828 0 0.668 0.67 0.56 0.608 94100 0.608 down down correct
SABSW.US SAB Biotherapeutics Inc 20230828 0 0.075 0.075 0.075 0.075 196 0.075
SAFT.US Safety Insurance Group Inc 20230828 0 70.29 70.8 70.09 70.52 34208 69.6142 up up correct
SAGE.US Sage Therapeutics Inc 20230828 0 19.76 20.23 19.65 19.94 680700 19.94 up up correct
SAIA.US Saia Inc 20230828 0 409.57 422.7 407.16 412.88 202400 412.88 up up correct
SALM.US Salem Media Group Inc 20230828 0 0.68 0.69 0.64 0.67 73500 0.67 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20230828 0 19.27 19.3 19.05 19.24 12900 19.24 down down correct
SANA.US Sana Biotechnology Inc 20230828 0 5.49 5.67 5.4125 5.53 1071492 5.53 up up correct
SANM.US Sanmina Corporation 20230828 0 55.44 56.25 55.44 56 143800 56 up down incorrect
SANW.US S&W Seed Company 20230828 0 0.97 1.01 0.95 0.98 12400 0.98 up up correct
SASR.US Sandy Spring Bancorp Inc 20230828 0 22.41 22.8 22.31 22.45 117300 22.45 up up correct
SATS.US EchoStar Corporation 20230828 0 17.43 17.92 17.33 17.42 336000 17.42 down down correct
SAVA.US Cassava Sciences Inc 20230828 0 18.21 19.62 18.05 19.51 1326300 19.51 up up correct
SBAC.US SBA Communications Corporation 20230828 0 222.77 224.66 222.26 222.62 542200 222.62 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20230828 0 23.2 23.47 23.03 23.19 393000 23.19 down up incorrect
SBET.US Sharplink Gaming Ltd 20230828 0 2.3 2.46 2.26 2.4 7400 2.4 up down incorrect
SBFG.US SB Financial Group Inc 20230828 0 14.98 15.99 14.55 14.75 9200 14.75 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20230828 0 12.37 12.79 12.37 12.73 366200 12.485 up up correct
SBLK.US Star Bulk Carriers Corp 20230828 0 16.99 17.17 16.91 17.08 746000 17.08 up up correct
SBNY.US Signature Bank 20230828 0 0.04 0.04 0.022 0.04 120467 0.04
SBRA.US Sabra Health Care REIT Inc 20230828 0 12.12 12.28 12.1 12.15 1027300 12.15 up up correct
SBSI.US Southside Bancshares Inc 20230828 0 30.35 30.63 30.32 30.56 60500 30.56 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230828 0 6.01 6.085 5.975 5.99 11900 5.99 down down correct
SBUX.US Starbucks Corporation 20230828 0 95.94 97.2 95.83 97.04 5098900 97.04 up up correct
SCHL.US Scholastic Corporation 20230828 0 44.06 44.73 43.65 43.87 145800 43.6701 down down correct
SCHN.US Schnitzer Steel Industries Inc 20230828 0 32.37 32.86 32.215 32.38 107497 32.38 up up correct
SCKT.US Socket Mobile Inc 20230828 0 1.28 1.4 1.28 1.3 7300 1.3 up up correct
SCOR.US comScore Inc 20230828 0 0.71 0.75 0.68 0.7 1276700 0.7 down down correct
SCPH.US scPharmaceuticals Inc 20230828 0 7.98 7.98 7.785 7.89 120300 7.89 down down correct
SCPL.US SciPlay Corporation 20230828 0 22.74 22.75 22.7 22.7 133500 22.7 down up incorrect
SCPS.US Scopus BioPharma Inc 20230828 0 0.05 0.05 0.04 0.04 4000 0.04 down up incorrect
SCSC.US ScanSource Inc 20230828 0 31.58 32.35 31.58 32.04 135400 32.04 up up correct
SCVL.US Shoe Carnival Inc 20230828 0 21.69 22.32 21.69 21.81 607300 21.81 up up correct
SCWX.US SecureWorks Corp 20230828 0 6.36 6.48 6.31 6.38 48300 6.38 up up correct
SCYX.US SCYNEXIS Inc 20230828 0 3.03 3.39 3.01 3.37 492000 3.37 up up correct
SDC.US SmileDirectClub Inc 20230828 0 0.467 0.48 0.432 0.434 862900 0.434 down down correct
SDGR.US Schrödinger Inc 20230828 0 35.63 36.12 34.895 35.82 594400 35.82 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230828 0 5.53 5.71 5.311 5.36 214500 5.36 down up incorrect
SEAC.US SeaChange International Inc 20230828 0 3.71 5.2 3.71 5.01 192000 5.01 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230828 0 7.14 7.22 7.03 7.09 406700 7.09 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230828 0 1.2 1.989 1.2 1.669 1800 1.669 up up correct
SECO.US Secoo Holding Limited 20230828 0 0.485 0.509 0.48 0.509 179300 0.509 up up correct
SEDG.US SolarEdge Technologies Inc 20230828 0 163.44 164.74 159.395 161.47 948100 161.47 down up incorrect
SEED.US Origin Agritech Limited 20230828 0 3.77 3.77 3.4 3.53 36200 3.53 down down correct
SEEL.US Seelos Therapeutics Inc 20230828 0 1.09 1.12 1.07 1.09 403600 1.09
SEER.US Seer Inc 20230828 0 2.5 2.56 2.45 2.495 332422 2.495 down down correct
SEIC.US SEI Investments Company 20230828 0 61.46 61.89 61.29 61.38 293200 61.38 down down correct
SELB.US Selecta Biosciences Inc 20230828 0 1.13 1.18 1.12 1.17 584600 1.17 up up correct
SELF.US Global Self Storage Inc 20230828 0 5.03 5.05 5 5 8900 5 down down correct
SENEA.US Seneca Foods Corporation 20230828 0 49.72 50.15 49.21 49.22 39200 49.22 down down correct
SENEB.US Seneca Foods Corporation 20230828 0 49.3 49.3 49.3 49.3 0 49.3
SERA.US Sera Prognostics Inc. Class A Common Stock 20230828 0 1.97 2 1.825 1.84 77000 1.84 down down correct
SFBC.US Sound Financial Bancorp Inc 20230828 0 37.56 37.68 37.56 37.57 1600 37.57 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20230828 0 55.09 56.29 54.89 55.74 123031 55.74 up up correct
SFIX.US Stitch Fix Inc 20230828 0 3.72 3.83 3.68 3.82 1344100 3.82 up up correct
SFM.US Sprouts Farmers Market Inc 20230828 0 39.56 40.13 39.47 39.915 831389 39.915 up up correct
SFNC.US Simmons First National Corporation 20230828 0 17.53 17.77 17.51 17.58 276400 17.58 up up correct
SFST.US Southern First Bancshares Inc 20230828 0 28.72 28.72 28.05 28.05 10100 28.05 down down correct
SFT.US Shift Technologies Inc 20230828 0 1.26 1.26 1.2 1.25 52926 1.25 down down correct
SGA.US Saga Communications Inc 20230828 0 21.5 21.5 21 21.33 23500 21.33 down up incorrect
SGBX.US SG Blocks Inc 20230828 0 1.26 1.28 1.2 1.25 33200 1.25 down down correct
SGC.US Superior Group of Companies Inc 20230828 0 8.2 8.28 7.96 8.04 27000 8.04 down down correct
SGEN.US Seagen Inc 20230828 0 209 209.39 205.97 206.26 2857700 206.26 down down correct
SGH.US SMART Global Holdings Inc 20230828 0 23.96 24.44 23.96 24.37 230300 24.37 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230828 0 6.38 6.64 6.19 6.33 157000 6.33 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230828 0 10.7 10.7 10.7 10.7 0 10.7
SGMA.US SigmaTron International Inc 20230828 0 6.4 6.71 6.3 6.56 35800 6.56 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20230828 0 31.47 32.39 30.58 30.61 732500 30.61 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20230828 0 0.8 0.98 0.8 0.83 3634300 0.83 up up correct
SGRP.US SPAR Group Inc 20230828 0 1.15 1.16 1.15 1.15 3100 1.15
SGRY.US Surgery Partners Inc 20230828 0 34.23 34.64 34.23 34.5 349300 34.5 up down incorrect
SHBI.US Shore Bancshares Inc 20230828 0 10.87 11.05 10.87 11.01 137700 11.01 up up correct
SHC.US Sotera Health Company 20230828 0 16.09 16.4 16.09 16.23 297700 16.23 up up correct
SHCR.US Sharecare Inc 20230828 0 0.796 0.825 0.775 0.798 3837600 0.798 up up correct
SHCRW.US Sharecare Inc 20230828 0 0.03 0.03 0.029 0.03 15600 0.03
SHEN.US Shenandoah Telecommunications Company 20230828 0 22.01 22.35 22 22.24 87200 22.24 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20230828 0 5.14 5.23 5.14 5.16 45800 5.16 up up correct
SHLS.US Shoals Technologies Group Inc 20230828 0 19.39 19.605 19.005 19.37 1813900 19.37 down up incorrect
SHO.US PI 20230828 0 19.08 19.2 19.08 19.2 1451 19.2 up up correct
SHOO.US Steven Madden Ltd 20230828 0 33.75 34.48 33.71 34.05 573000 34.05 up up correct
SHYF.US The Shyft Group Inc 20230828 0 15.5 15.69 15.35 15.57 216900 15.57 up up correct
SIBN.US SI 20230828 0 21.91 22.3 21.25 21.41 245300 21.41 down up incorrect
SIEB.US Siebert Financial Corp 20230828 0 2.11 2.18 2.1 2.13 13700 2.13 up up correct
SIEN.US Sientra Inc 20230828 0 2.6 2.65 2.501 2.56 41700 2.56 down up incorrect
SIFY.US Sify Technologies Limited 20230828 0 2.25 2.43 2.19 2.22 467600 2.22 down down correct
SIGA.US SIGA Technologies Inc 20230828 0 4.65 4.73 4.63 4.65 334100 4.65
SIGI.US Selective Insurance Group Inc 20230828 0 99.6 100.56 99.34 99.94 118600 99.94 up up correct
SIGIP.US Selective Insurance Group Inc 20230828 0 16.343 16.66 16.3 16.3 7500 16.0128 down up incorrect
SILC.US Silicom Ltd 20230828 0 26.32 26.65 26.16 26.18 35200 26.18 down down correct
SILK.US Silk Road Medical Inc 20230828 0 20.42 20.729 20.17 20.29 464400 20.29 down down correct
SIMO.US Silicon Motion Technology Corporation 20230828 0 54 54.67 53.7 53.79 277100 53.79 down up incorrect
SINT.US Sintx Technologies Inc 20230828 0 0.92 0.92 0.855 0.89 28800 0.89 down down correct
SIOX.US Sio Gene Therapies Inc 20230828 0 0.398 0.398 0.3965 0.3965 5310 0.3965 down down correct
SIRI.US Sirius XM Holdings Inc 20230828 0 4.08 4.14 4.04 4.1 8598555 4.1 up up correct
SISI.US Shineco Inc 20230828 0 0.138 0.153 0.136 0.143 728800 0.143 up up correct
SITM.US SiTime Corporation 20230828 0 126.22 128.165 124.51 127.8 148600 127.8 up up correct
SJ.US Scienjoy Holding Corporation 20230828 0 3.14 3.169 3.11 3.15 2764 3.15 up up correct
SKIN.US The Beauty Health Company 20230828 0 6.27 6.36 6.06 6.08 794700 6.08 down down correct
SKYT.US SkyWater Technology Inc 20230828 0 6.43 6.5 6.29 6.33 162259 6.33 down down correct
SKYW.US SkyWest Inc 20230828 0 40.65 41.99 40.65 41.85 372300 41.85 up up correct
SLAB.US Silicon Laboratories Inc 20230828 0 132.54 134.26 129.89 130.83 383400 130.83 down down correct
SLAMU.US Slam Corp 20230828 0 10.78 10.78 10.78 10.78 0 10.78
SLAMW.US Slam Corp 20230828 0 0.19 0.2 0.18 0.18 106298 0.18 down down correct
SLDB.US Solid Biosciences Inc 20230828 0 3.74 3.75 3.7 3.7 4700 3.7 down down correct
SLGC.US Somalogic Inc 20230828 0 2.02 2.04 1.99 2.01 352300 2.01 down up incorrect
SLGCW.US SomaLogic Inc 20230828 0 0.1974 0.2091 0.19 0.2091 5273 0.2091 up down incorrect
SLGG.US Super League Gaming Inc 20230828 0 0.124 0.125 0.119 0.125 1431800 0.125 up down incorrect
SLGL.US Sol 20230828 0 2.69 2.805 2.6 2.61 14500 2.61 down down correct
SLGN.US Silgan Holdings Inc 20230828 0 45.03 45.62 44.96 45.18 494700 45.0014 up up correct
SLM.US SLM Corporation 20230828 0 14.39 14.595 14.33 14.35 2943434 14.2395 down down correct
SLMBP.US SLM Corporation 20230828 0 61.24 61.74 61.24 61.708 8932 59.8784 up up correct
SLN.US Silence Therapeutics plc 20230828 0 9.15 9.24 8.1 8.47 9700 8.47 down down correct
SLNG.US Stabilis Solutions Inc 20230828 0 4.97 5.11 4.97 4.98 7400 4.98 up up correct
SLNH.US Soluna Holdings Inc 20230828 0 0.28 0.3 0.25 0.26 349200 0.26 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230828 0 1.31 1.455 1.26 1.455 2300 1.455 up up correct
SLNO.US Soleno Therapeutics Inc 20230828 0 5.18 5.375 5.03 5.35 78000 5.35 up down incorrect
SLP.US Simulations Plus Inc 20230828 0 45.07 45.94 44.62 45.69 43100 45.69 up up correct
SLRC.US SLR Investment Corp 20230828 0 15.19 15.34 15.19 15.28 292800 15.28 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230828 0 0.832 0.919 0.832 0.87 10300 0.87 up up correct
SLS.US SELLAS Life Sciences Group Inc 20230828 0 1.53 1.53 1.46 1.47 65200 1.47 down down correct
SLVRU.US SilverSPAC Inc Unit 20230828 0 10.44 10.44 10.44 10.44 0 10.44
SLVRW.US SilverSPAC Inc. Warrant 20230828 0 0.033 0.033 0.0186 0.0265 5971 0.0265 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230828 0 10.56 10.57 10.56 10.57 700 10.57 up up correct
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230828 0 10.9 10.9 10.9 10.9 0 10.9
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20230828 0 0.0312 0.0312 0.026 0.026 6400 0.026 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20230828 0 43.04 43.34 42.9 43.04 10800 43.04
SMBK.US SmartFinancial Inc 20230828 0 23.16 23.19 22.81 22.86 13300 22.86 down down correct
SMCI.US Super Micro Computer Inc 20230828 0 257.36 262.1 253.73 255.16 1974300 255.16 down down correct
SMID.US Smith 20230828 0 17.56 18.25 16.87 17.74 16800 17.74 up up correct
SMIT.US Schmitt Industries Inc 20230828 0 0.0207 0.0207 0.0207 0.0207 0 0.0207
SMLR.US Semler Scientific Inc. Common Stock 20230828 0 27.33 28 26.4 26.99 31400 26.99 down up incorrect
SMMF.US Summit Financial Group Inc 20230828 0 24.7 25.19 24.68 24.89 88400 24.89 up up correct
SMMT.US Summit Therapeutics Inc 20230828 0 1.78 1.83 1.74 1.77 493800 1.77 down down correct
SMPL.US The Simply Good Foods Company 20230828 0 34.69 35.04 34.24 34.62 666400 34.62 down down correct
SMSI.US Smith Micro Software Inc 20230828 0 1.38 1.53 1.34 1.5 630700 1.5 up up correct
SMTC.US Semtech Corporation 20230828 0 25.51 26.11 25.37 26 1165000 26 up up correct
SMTI.US Sanara MedTech Inc 20230828 0 36.99 37.29 36.81 37.09 8100 37.09 up up correct
SNAX.US Stryve Foods Inc 20230828 0 3.75 3.9 3.723 3.84 20900 3.84 up up correct
SNAXW.US Stryve Foods Inc 20230828 0 0.0121 0.0121 0.0121 0.0121 20 0.0121
SNBR.US Sleep Number Corporation 20230828 0 22.56 23.56 22.42 23.47 534200 23.47 up up correct
SNCE.US Science 37 Holdings Inc 20230828 0 0.274 0.28 0.26 0.276 202400 0.276 up up correct
SNCR.US Synchronoss Technologies Inc 20230828 0 1.03 1.03 1 1.01 23100 1.01 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230828 0 18.3 18.3 18.18 18.28 1100 18.28 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20230828 0 14.75 14.76 14.03 14.27 584900 14.27 down up incorrect
SND.US Smart Sand Inc 20230828 0 1.91 1.93 1.89 1.92 66700 1.92 up up correct
SNDL.US Sundial Growers Inc 20230828 0 1.57 1.59 1.5 1.5 2878900 1.5 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20230828 0 18.73 19.01 18.56 18.89 304500 18.89 up up correct
SNES.US SenesTech Inc 20230828 0 0.68 0.68 0.601 0.62 45300 0.62 down down correct
SNEX.US StoneX Group Inc 20230828 0 96.1 97.36 95.69 96.06 29400 96.06 down down correct
SNFCA.US Security National Financial Corporation 20230828 0 7.74 7.96 7.74 7.91 23400 7.91 up up correct
SNGX.US Soligenix Inc 20230828 0 0.46 0.48 0.45 0.45 86500 0.45 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230828 0 0.86 0.93 0.86 0.9 30700 0.9 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230828 0 9.88 9.95 9.515 9.56 30400 9.56 down up incorrect
SNPS.US Synopsys Inc 20230828 0 445.8 448 441.23 443.68 366400 443.68 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230828 0 0.53 0.534 0.491 0.515 78700 0.515 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20230828 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20230828 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20230828 0 0.99 1.03 0.98 0.98 11500 0.98 down down correct
SNT.US Senstar Technologies Ltd. 20230828 0 1.2 1.23 1.2 1.2 6700 1.2
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230828 0 1.9 1.9 1.79 1.86 1500 1.86 down up incorrect
SNY.US Sanofi 20230828 0 53.74 53.88 53.58 53.76 475000 53.76 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20230828 0 8.38 8.42 8.17 8.23 17453700 8.23 down up incorrect
SOHO.US Sotherly Hotels Inc 20230828 0 1.83 1.94 1.83 1.92 119100 1.92 up up correct
SOHOB.US Sotherly Hotels Inc 20230828 0 24 24 21.65 24 6600 23.5102
SOHON.US Sotherly Hotels Inc 20230828 0 24.16 24.75 24.13 24.383 3500 23.8631 up down incorrect
SOHOO.US Sotherly Hotels Inc 20230828 0 23.71 23.71 23.71 23.71 400 23.2299
SOHU.US Sohu.com Limited 20230828 0 10.74 10.74 10.4 10.68 23500 10.68 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230828 0 0.73 0.8 0.73 0.79 610900 0.79 up up correct
SONM.US Sonim Technologies Inc 20230828 0 0.64 0.64 0.584 0.618 186300 0.618 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230828 0 0.29 0.3 0.27 0.3 26905 6.6 up up correct
SONO.US Sonos Inc 20230828 0 13.69 13.83 13.55 13.64 979600 13.64 down down correct
SOPA.US Society Pass Incorporated Common Stock 20230828 0 0.47 0.47 0.431 0.442 42200 0.442 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230828 0 2.45 2.48 2.36 2.42 17700 2.42 down down correct
SOTK.US Sono 20230828 0 4.75 4.79 4.75 4.78 3700 4.78 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20230828 0 22.54 22.56 22.52 22.55 948800 22.55 up up correct
SP.US SP Plus Corporation 20230828 0 38.81 39.49 38.81 39.19 58400 39.19 up up correct
SPCB.US SuperCom Ltd 20230828 0 0.51 0.51 0.45 0.46 109500 0.46 down up incorrect
SPFI.US South Plains Financial Inc 20230828 0 26.1 26.55 26.1 26.28 28300 26.28 up up correct
SPI.US SPI Energy Co. Ltd 20230828 0 1.04 1.04 1 1.02 68400 1.02 down down correct
SPLK.US Splunk Inc 20230828 0 116.32 117.72 115.13 117.15 2565000 117.15 up up correct
SPNS.US Sapiens International Corporation N.V 20230828 0 29.33 29.76 29.29 29.36 114200 29.36 up up correct
SPOK.US Spok Holdings Inc 20230828 0 13.83 14.34 13.83 14.3 165500 14.3 up up correct
SPRB.US Spruce Biosciences Inc 20230828 0 2.22 2.264 2.17 2.25 19600 2.25 up up correct
SPRO.US Spero Therapeutics Inc 20230828 0 1.26 1.287 1.24 1.26 185600 1.26
SPSC.US SPS Commerce Inc 20230828 0 180.06 184.45 178.93 179.48 113400 179.48 down down correct
SPT.US Sprout Social Inc 20230828 0 48.06 48.7 47.295 48.2 258000 48.2 up up correct
SPTN.US SpartanNash Company 20230828 0 22.21 22.64 22.21 22.44 140200 22.44 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20230828 0 5 5.01 4.595 4.79 874200 4.79 down down correct
SPWR.US SunPower Corporation 20230828 0 7.02 7.09 6.83 6.85 4057100 6.85 down down correct
SQFT.US Presidio Property Trust Inc 20230828 0 0.807 0.812 0.791 0.802 38000 0.802 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230828 0 16.03 17.17 16.03 17.17 3600 16.9764 up up correct
SQL.US SeqLL Inc. Common stock 20230828 0 12.96 15.32 12 14.8 3765 14.8 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230828 0 11.48 11.531 11.22 11.24 141000 11.24 down up incorrect
SRAX.US SRAX Inc 20230828 0 0.3 0.3 0.04 0.04 13709 0.04 down up incorrect
SRCE.US 1st Source Corporation 20230828 0 44.26 45.02 44.26 44.77 36900 44.77 up up correct
SRCL.US Stericycle Inc 20230828 0 43.33 43.82 43.11 43.52 243300 43.52 up up correct
SRDX.US Surmodics Inc 20230828 0 37.47 38.28 37.1 37.64 66100 37.64 up up correct
SRGA.US Surgalign Holdings Inc 20230828 0 0.013 0.017 0.013 0.017 77254 0.017 up up correct
SRPT.US Sarepta Therapeutics Inc 20230828 0 119.69 119.69 117.25 118.6 895500 118.6 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230828 0 50.23 50.23 50.23 50.23 0 50.23
SRRK.US Scholar Rock Holding Corporation 20230828 0 6.34 6.34 6.01 6.08 141200 6.08 down down correct
SRTS.US Sensus Healthcare Inc 20230828 0 3.03 3.07 2.9 2.95 80900 2.95 down down correct
SRZN.US Surrozen Inc. Common Stock 20230828 0 0.571 0.59 0.539 0.58 35200 0.58 up up correct
SSB.US South State Corporation 20230828 0 70.38 72.07 70.38 71.5 293900 71.5 up up correct
SSBI.US Summit State Bank 20230828 0 15.98 15.98 15.7 15.7 1600 15.7 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230828 0 22.49 23.266 22.33 22.91 6000 22.91 up up correct
SSKN.US STRATA Skin Sciences Inc 20230828 0 0.65 0.74 0.63 0.64 9800 0.64 down down correct
SSNC.US SS&C Technologies Holdings Inc 20230828 0 56.11 56.89 56.11 56.48 542757 56.2452 up up correct
SSNT.US SilverSun Technologies Inc 20230828 0 3.67 3.82 3.67 3.82 1000 3.82 up up correct
SSP.US The E.W. Scripps Company 20230828 0 7.6 7.89 7.6 7.74 253300 7.74 up up correct
SSRM.US SSR Mining Inc 20230828 0 14.65 14.94 14.6 14.9 743500 14.9 up up correct
SSSS.US SuRo Capital Corp 20230828 0 3.61 3.64 3.52 3.6 82800 3.6 down down correct
SSTI.US ShotSpotter Inc 20230828 0 20.26 20.65 20 20.35 61800 20.35 up up correct
SSYS.US Stratasys Ltd 20230828 0 14.11 14.25 13.92 14.05 276300 14.05 down down correct
STAA.US STAAR Surgical Company 20230828 0 42.21 42.95 42.15 42.85 481700 42.85 up up correct
STAB.US Statera Biopharma Inc 20230828 0 0.0003 0.0003 0.0003 0.0003 328 0.0003
STAF.US Staffing 360 Solutions Inc 20230828 0 0.86 0.88 0.79 0.8 33500 0.8 down up incorrect
STBA.US S&T Bancorp Inc 20230828 0 28.47 28.91 28.47 28.7 69300 28.7 up up correct
STCN.US Steel Connect Inc 20230828 0 10.41 10.7 10.29 10.45 7300 10.45 up down incorrect
STEP.US StepStone Group Inc 20230828 0 29.38 29.93 29.38 29.69 237200 29.4858 up up correct
STER.US Sterling Check Corp. Common Stock 20230828 0 14.04 14.135 13.86 13.99 243900 13.99 down down correct
STGW.US MDC Partners Inc 20230828 0 5 5.09 4.96 5.08 459700 5.08 up up correct
STIM.US Neuronetics Inc 20230828 0 1.61 1.69 1.58 1.62 88400 1.62 up up correct
STKL.US SunOpta Inc 20230828 0 4.24 4.36 4.22 4.25 739600 4.25 up down incorrect
STKS.US The ONE Group Hospitality Inc 20230828 0 6.71 6.88 6.71 6.79 33200 6.79 up up correct
STLD.US Steel Dynamics Inc 20230828 0 102.08 103.12 101.33 102.12 708600 102.12 up up correct
STNE.US StoneCo Ltd 20230828 0 12.2 12.24 11.75 12.1 4026800 12.1 down down correct
STOK.US Stoke Therapeutics Inc 20230828 0 5.77 5.85 5.67 5.84 113600 5.84 up up correct
STRA.US Strategic Education Inc 20230828 0 78.36 79.1615 78.23 78.8 127896 78.1963 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230828 0 1.02 1.1 1.01 1.1 44800 1.1 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230828 0 0.0272 0.0302 0.0272 0.0285 9931 0.0285 up down incorrect
STRL.US Sterling Construction Company Inc 20230828 0 78.9 80.31 78.76 79.16 332800 79.16 up up correct
STRM.US Streamline Health Solutions Inc 20230828 0 1.19 1.23 1.18 1.21 45500 1.21 up down incorrect
STRO.US Sutro Biopharma Inc 20230828 0 4.61 4.76 4.39 4.74 326700 4.74 up up correct
STRR.US Star Equity Holdings Inc 20230828 0 1.01 1.03 0.97 1.01 43600 1.01
STRRP.US Star Equity Holdings Inc 20230828 0 9.4 9.48 9.325 9.456 3400 9.2085 up up correct
STRS.US Stratus Properties Inc 20230828 0 27.4 27.79 27.4 27.79 3800 27.79 up up correct
STRT.US Strattec Security Corporation 20230828 0 22.11 22.7 21.9 22.48 19800 22.48 up up correct
STTK.US Shattuck Labs Inc 20230828 0 2.16 2.28 2.12 2.22 4200 2.22 up down incorrect
STX.US Seagate Technology Holdings plc 20230828 0 64.66 66.13 64.57 66.07 878900 66.07 up up correct
SUNW.US Sunworks Inc 20230828 0 0.883 0.897 0.851 0.857 612800 0.857 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20230828 0 31.44 31.62 30.82 31.29 262100 31.29 down down correct
SURF.US Surface Oncology Inc 20230828 0 0.95 1.01 0.93 1 225800 1 up up correct
SURG.US SurgePays Inc. Common Stock 20230828 0 4.8 5.2 4.791 5.03 172900 5.03 up up correct
SURGW.US SurgePays Inc. Warrant 20230828 0 1.33 1.33 1.19 1.29 32098 1.29 down down correct
SVC.US Service Properties Trust 20230828 0 8.25 8.52 8.25 8.48 691600 8.48 up up correct
SVFD.US Save Foods Inc 20230828 0 0.65 0.655 0.61 0.62 45000 0.62 down down correct
SVRA.US Savara Inc 20230828 0 3.66 3.71 3.61 3.7 225200 3.7 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20230828 0 0.54 0.54 0.51 0.52 16600 0.52 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230828 0 1.3 1.3 1.04 1.245 104400 1.245 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20230828 0 0.05 0.05 0.0306 0.035 12094 0.035 down down correct
SWAV.US ShockWave Medical Inc 20230828 0 215.5 215.5 210.01 214.3 521900 214.3 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20230828 0 12.21 12.48 11.94 11.96 427000 11.96 down down correct
SWIM.US Latham Group Inc 20230828 0 3.66 3.66 3.5 3.6 380600 3.6 down up incorrect
SWKH.US SWK Holdings Corporation 20230828 0 15.91 15.97 15.87 15.87 7100 15.87 down down correct
SWKS.US Skyworks Solutions Inc 20230828 0 105.56 106.38 105.02 106.2 955000 106.2 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20230828 0 10.36 10.36 10.36 10.36 550100 10.36
SWSSU.US Springwater Special Situations Corp Unit 20230828 0 10.61 10.61 10.61 10.61 0 10.61
SWSSW.US Springwater Special Situations Corp. Warrant 20230828 0 0.055 0.055 0.0523 0.055 1713 0.055
SWTX.US SpringWorks Therapeutics Inc 20230828 0 27.88 27.89 27.44 27.66 230500 27.66 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20230828 0 0.121 0.126 0.105 0.121 5290700 0.121
SY.US So 20230828 0 1.32 1.36 1.27 1.29 111800 1.29 down down correct
SYBT.US Stock Yards Bancorp Inc 20230828 0 44.98 45.43 44.9 45.2 40800 45.2 up down incorrect
SYBX.US Synlogic Inc 20230828 0 0.525 0.525 0.472 0.489 25800 0.489 down down correct
SYNA.US Synaptics Incorporated 20230828 0 87 87.6 85.93 86.53 266600 86.53 down down correct
SYNH.US Syneos Health Inc 20230828 0 42.49 42.55 42.48 42.54 845600 42.54 up up correct
SYPR.US Sypris Solutions Inc 20230828 0 2.07 2.07 2.05 2.07 2600 2.07
SYRS.US Syros Pharmaceuticals Inc 20230828 0 4.01 4.04 3.86 4 36600 4 down down correct
SYTA.US Siyata Mobile Inc 20230828 0 2.55 2.7 2.54 2.64 83888 2.64 up up correct
SYTAW.US Siyata Mobile Inc 20230828 0 0.06 0.06 0.055 0.0598 9248 0.0598 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230828 0 10.85 10.85 10.85 10.85 0 10.85
TACT.US TransAct Technologies Incorporated 20230828 0 6.81 6.99 6.81 6.96 35300 6.96 up up correct
TAIT.US Taitron Components Incorporated 20230828 0 3.51 3.63 3.51 3.62 18600 3.62 up up correct
TAKMX.US TAKMX 20230828 0 8.48 8.48 8.48 8.48 0 8.48
TALK.US Talkspace Inc 20230828 0 1.57 1.575 1.55 1.55 163600 1.55 down down correct
TALKW.US Talkspace Inc 20230828 0 0.0982 0.0982 0.0982 0.0982 4 0.0982
TALS.US Talaris Therapeutics Inc 20230828 0 2.88 2.92 2.82 2.83 49900 2.83 down down correct
TANH.US Tantech Holdings Ltd 20230828 0 2.02 2.109 1.92 1.99 7300 1.99 down down correct
TAOP.US Taoping Inc 20230828 0 2.47 2.47 2.26 2.29 13200 2.29 down down correct
TARA.US Protara Therapeutics Inc 20230828 0 2.21 2.23 2.17 2.17 5500 2.17 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230828 0 17.43 17.505 17.14 17.25 142500 17.25 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20230828 0 9.94 10.11 9.77 9.79 243500 9.79 down up incorrect
TAST.US Carrols Restaurant Group Inc 20230828 0 6.6 6.8 6.45 6.8 549000 6.8 up down incorrect
TATT.US TAT Technologies Ltd 20230828 0 7.59 7.69 7.49 7.68 1400 7.68 up up correct
TAYD.US Taylor Devices Inc 20230828 0 22.72 22.86 22.55 22.55 12800 22.55 down down correct
TBBK.US The Bancorp Inc 20230828 0 35.78 36.57 35.64 36.33 155000 36.33 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230828 0 10.25 10.28 10.235 10.26 17000 10.26 up down incorrect
TBCPU.US Thunder Bridge Capital Partners III Inc 20230828 0 10.34 10.34 10.34 10.34 200 10.34
TBLA.US Taboola.com Ltd. Ordinary Shares 20230828 0 3.54 3.54 3.425 3.45 928200 3.45 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20230828 0 0.43 0.43 0.4276 0.43 400 0.43
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230828 0 15.19 15.22 15.08 15.14 59800 15.14 down up incorrect
TBLT.US ToughBuilt Industries Inc 20230828 0 0.256 0.26 0.245 0.25 438300 0.25 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230828 0 0.024 0.024 0.024 0.024 0 0.024
TBNK.US Territorial Bancorp Inc 20230828 0 10.78 10.98 10.68 10.9 18800 10.9 up up correct
TBPH.US Theravance Biopharma Inc 20230828 0 9.45 9.635 9.12 9.61 229200 9.61 up up correct
TC.US TuanChe ADR 20230828 0 0.52 0.531 0.52 0.531 6705 0.531 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230828 0 14.06 14.06 13.84 13.88 3100 13.88 down down correct
TCBI.US Texas Capital Bancshares Inc 20230828 0 60.98 62.34 60.78 61.51 372500 61.51 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20230828 0 17.96 18.08 17.62 17.75 32212 17.3956 down down correct
TCBK.US TriCo Bancshares 20230828 0 34.78 35.42 34.78 34.96 58700 34.96 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230828 0 12.381 12.381 12.381 12.381 600 12.381
TCBX.US Third Coast Bancshares Inc. Common Stock 20230828 0 19.15 19.48 18.96 19.13 11400 19.13 down down correct
TCCO.US Technical Communications Corporation 20230828 0 0.8 0.8 0.8 0.8 0 0.8
TCMD.US Tactile Systems Technology Inc 20230828 0 18.04 18.71 18.04 18.54 168600 18.54 up up correct
TCOM.US Trip.com Group Limited 20230828 0 39.14 39.82 39.05 39.54 3345886 39.54 up up correct
TCON.US TRACON Pharmaceuticals Inc 20230828 0 0.25 0.259 0.221 0.23 133400 0.23 down down correct
TCPC.US BlackRock TCP Capital Corp 20230828 0 12.18 12.3 12.17 12.27 150700 12.27 up up correct
TCRX.US Tscan Therapeutics Inc 20230828 0 2.2 2.22 2.082 2.19 62800 2.19 down down correct
TCX.US Tucows Inc 20230828 0 22.83 23.21 22 22.67 27174 22.67 down down correct
TDS.US PV 20230828 0 13.75 13.99 13.59 13.7 115519 13.7 down down correct
TDUP.US ThredUp Inc 20230828 0 3.6 3.7 3.6 3.68 352300 3.68 up down incorrect
TDW.US WT 20230828 0 4.43 4.43 4.36 4.36 1140 4.36 down down correct
TEAM.US Atlassian Corporation Plc 20230828 0 191.61 193.96 189.83 191.4 730825 191.4 down down correct
TECH.US Bio 20230828 0 79 79.53 77.21 78.26 1252500 78.26 down down correct
TECTP.US Tectonic Financial Inc 20230828 0 10.03 10.03 10.03 10.03 400 10.03
TEDU.US Tarena International Inc 20230828 0 2.4 2.58 2.4 2.53 10100 2.53 up up correct
TELA.US TELA Bio Inc 20230828 0 9.07 9.17 8.88 9.15 37600 9.15 up up correct
TELL.US Tellurian Inc 20230828 0 1.22 1.24 1.14 1.15 5614900 1.15 down down correct
TENB.US Tenable Holdings Inc 20230828 0 44.12 44.46 43.85 44.03 483800 44.03 down up incorrect
TENX.US Tenax Therapeutics Inc 20230828 0 0.341 0.363 0.33 0.335 423200 0.335 down down correct
TER.US Teradyne Inc 20230828 0 104.46 105.62 103.79 104.57 917700 104.4629 up up correct
TERN.US Terns Pharmaceuticals Inc 20230828 0 5.66 5.73 5.5 5.62 183852 5.62 down down correct
TFC.US PR 20230828 0 18.17 18.17 18.01 18.06 58123 18.06 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20230828 0 0.381 0.4 0.38 0.385 77100 0.385 up up correct
TFSL.US TFS Financial Corporation 20230828 0 13.45 13.61 13.45 13.5 168800 13.5 up up correct
TGH.US PB 20230828 0 19.85 20.1 19.61 19.94 9469 19.5485 up up correct
TGLS.US Tecnoglass Inc 20230828 0 34.5 35.91 34.46 35.33 517200 35.33 up up correct
TGTX.US TG Therapeutics Inc 20230828 0 10.51 10.53 10.08 10.27 2603900 10.27 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230828 0 10.59 10.59 10.59 10.59 0 10.59
TGVCU.US TG Venture Acquisition Corp. Units 20230828 0 10.54 10.54 10.54 10.54 0 10.54
TGVCW.US TG Venture Acquisition Corp. Warrants 20230828 0 0.02 0.02 0.02 0.02 0 0.02
TH.US Target Hospitality Corp 20230828 0 15.51 15.79 15.26 15.51 524800 15.51
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230828 0 10.15 10.15 10.15 10.15 0 10.15
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230828 0 10.14 10.14 10.14 10.14 0 10.14
THFF.US First Financial Corporation 20230828 0 36.17 36.84 36.17 36.52 35300 36.52 up up correct
THMO.US ThermoGenesis Holdings Inc 20230828 0 1.2 1.22 1.15 1.17 39900 1.17 down down correct
THRM.US Gentherm Incorporated 20230828 0 59.88 60.89 59.68 59.86 69000 59.86 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230828 0 10.1 10.143 10.08 10.09 2317700 10.09 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230828 0 3.13 3.23 3.1 3.19 75700 3.19 up up correct
THRY.US Thryv Holdings Inc 20230828 0 21.15 21.51 21.06 21.11 117900 21.11 down down correct
THTX.US Theratechnologies Inc 20230828 0 1.04 1.12 0.98 1.06 73100 1.06 up up correct
THWWW.US Target Hospitality Corp 20230828 0 4.72 4.94 4.63 4.86 9764 4.86 up up correct
TIGO.US Millicom International Cellular S.A 20230828 0 15.47 15.78 15.47 15.7 110500 15.7 up up correct
TIGR.US UP Fintech Holding Limited 20230828 0 3.58 3.769 3.495 3.61 1783300 3.61 up up correct
TIL.US Instil Bio Inc 20230828 0 0.467 0.468 0.45 0.45 133732 0.45 down down correct
TILE.US Interface Inc 20230828 0 9.87 10.04 9.87 9.97 222200 9.9603 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20230828 0 31.75 31.75 31.75 31.75 0 31.75
TIPPX.US Total Income + Real Estate Fund CL C 20230828 0 30.09 30.09 30.09 30.09 0 30.09
TIPRX.US Totl In Rl Est A 20230828 0 32.25 32.25 32.25 32.25 0 32.25
TIPT.US Tiptree Inc 20230828 0 16.37 17 16.37 16.79 211100 16.79 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20230828 0 33.09 33.09 33.09 33.09 0 33.09
TIRX.US Tian Ruixiang Holdings Ltd 20230828 0 1.41 1.51 1.41 1.43 72900 1.43 up up correct
TITN.US Titan Machinery Inc 20230828 0 28.3 29.04 28.3 28.81 111500 28.81 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230828 0 2.31 2.39 1.901 1.94 992700 1.94 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230828 0 2.18 2.27 2.07 2.215 2300 2.215 up up correct
TLF.US Tandy Leather Factory Inc 20230828 0 4.36 4.39 4.31 4.31 1200 4.31 down down correct
TLIS.US Talis Biomedical Corporation 20230828 0 6.3 6.9999 6.3 6.4 1725 6.4 up up correct
TLRY.US Tilray Inc 20230828 0 2.35 2.37 2.28 2.35 7869200 2.35
TLS.US Telos Corporation 20230828 0 2.02 2.02 1.94 1.95 287100 1.95 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20230828 0 0.69 0.7 0.66 0.68 60400 0.68 down up incorrect
TMC.US TMC the metals company Inc 20230828 0 1.3 1.39 1.24 1.37 1893200 1.37 up up correct
TMCI.US Treace Medical Concepts Inc 20230828 0 15.42 15.84 15.28 15.5 455400 15.5 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20230828 0 0.15 0.173 0.15 0.153 57600 0.153 up up correct
TMDX.US TransMedics Group Inc 20230828 0 62.61 63.57 60.85 61.08 586200 61.08 down up incorrect
TMKR.US Tastemaker Acquisition Corp 20230828 0 10.75 10.75 10.75 10.75 0 10.75
TMKRU.US Tastemaker Acquisition Corp 20230828 0 10.77 10.77 10.77 10.77 0 10.77
TMUS.US T 20230828 0 134.3 135.31 134.04 135.18 3975300 135.18 up up correct
TNDM.US Tandem Diabetes Care Inc 20230828 0 27.69 27.88 26.13 26.29 781900 26.29 down down correct
TNGX.US Bctg Acquisition Corp 20230828 0 7.15 7.485 6.91 7.24 385400 7.24 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230828 0 0.94 0.94 0.91 0.93 107200 0.93 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230828 0 4.26 4.349 4.18 4.25 152200 4.25 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20230828 0 0.785 0.878 0.731 0.823 141000 0.823 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20230828 0 1.24 1.27 1.21 1.23 75600 1.23 down down correct
TOPS.US Top Ships Inc 20230828 0 0.72 0.72 0.7 0.72 104300 0.72
TOUR.US Tuniu Corporation 20230828 0 1.38 1.408 1.3 1.3 134300 1.3 down up incorrect
TOWN.US TowneBank 20230828 0 23.6 23.92 23.58 23.65 110300 23.65 up up correct
TPIC.US TPI Composites Inc 20230828 0 4.74 5.03 4.71 5.02 1076100 5.02 up up correct
TPST.US Tempest Therapeutics Inc 20230828 0 0.586 0.611 0.586 0.59 34500 0.59 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230828 0 16 16.81 15.95 16.64 30100 16.64 up up correct
TREE.US LendingTree Inc 20230828 0 18.78 19.17 18.46 18.48 111800 18.48 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230828 0 10.29 10.3 10.27 10.27 169100 10.27 down down correct
TRIB.US Trinity Biotech plc 20230828 0 0.69 0.82 0.69 0.77 4400 0.77 up up correct
TRIN.US Trinity Capital Inc 20230828 0 14.43 14.59 14.39 14.48 174445 14.48 up up correct
TRIP.US TripAdvisor Inc 20230828 0 15.07 15.29 15.04 15.17 1102400 15.17 up up correct
TRIS.US UN 20230828 0 10.68 10.68 10.68 10.68 0 10.68
TRMB.US Trimble Inc 20230828 0 52.46 53.31 52.39 53.26 813900 53.26 up up correct
TRMD.US TORM plc 20230828 0 25.3 26.233 24.81 24.84 632200 24.84 down down correct
TRMK.US Trustmark Corporation 20230828 0 23.33 23.61 23.18 23.22 194151 22.9913 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230828 0 3.96 4.03 3.91 3.95 46200 3.95 down down correct
TRNS.US Transcat Inc 20230828 0 102.14 104.32 101.12 101.66 19100 101.66 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230828 0 11.23 11.23 11.23 11.23 0 11.23
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230828 0 11 11 11 11 0 11
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230828 0 0.0835 0.1116 0.0835 0.1116 2000 0.1116 up up correct
TROO.US TROOPS Inc 20230828 0 3.92 3.94 3.61 3.61 2700 3.61 down down correct
TROW.US T. Rowe Price Group Inc 20230828 0 110.77 111.57 109.83 110.39 637600 110.39 down up incorrect
TRS.US TriMas Corporation 20230828 0 25.8 26.02 25.69 25.88 58400 25.88 up up correct
TRST.US TrustCo Bank Corp NY 20230828 0 28.33 28.61 28.315 28.54 37510 28.18 up up correct
TRTN.US PE 20230828 0 19.08 19.08 18.45 18.51 9013 18.1516 down up incorrect
TRUE.US TrueCar Inc 20230828 0 2.12 2.21 2.11 2.13 316100 2.13 up up correct
TRUP.US Trupanion Inc 20230828 0 29.45 30.73 29.45 30.59 442100 30.59 up up correct
TRVG.US trivago N.V 20230828 0 1.09 1.13 1.09 1.11 157200 1.11 up down incorrect
TRVI.US Trevi Therapeutics Inc 20230828 0 2.21 2.29 2.19 2.26 37100 2.26 up down incorrect
TRVN.US Trevena Inc 20230828 0 0.89 0.915 0.867 0.91 31500 0.91 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230828 0 18.98 19.6 17.79 18.26 291300 18.26 down up incorrect
TSBK.US Timberland Bancorp Inc 20230828 0 28.88 29.17 28.41 28.53 8700 28.53 down down correct
TSCO.US Tractor Supply Company 20230828 0 214.35 219.67 213.47 219 1675600 219 up up correct
TSEM.US Tower Semiconductor Ltd 20230828 0 28.51 28.51 27.84 28.11 1638900 28.11 down down correct
TSHA.US Taysha Gene Therapies Inc 20230828 0 2.22 2.39 2.17 2.38 2452000 2.38 up up correct
TSIFX.US TSIFX 20230828 0 8.34 8.34 8.34 8.34 0 8.34
TSLA.US Tesla Inc 20230828 0 242.58 244.38 235.35 238.82 107673695 238.82 down down correct
TSP.US TuSimple Holdings Inc 20230828 0 1.4 1.42 1.33 1.41 764400 1.41 up up correct
TSRI.US TSR Inc 20230828 0 7.68 7.75 7.16 7.17 6100 7.17 down down correct
TSVT.US 2seventy bio Inc 20230828 0 5.51 5.59 5.255 5.42 869100 5.42 down down correct
TTCF.US Tattooed Chef Inc 20230828 0 0.0435 0.05 0.04 0.0449 327219 0.0449 up up correct
TTD.US The Trade Desk Inc 20230828 0 76.78 77.04 75.55 76.21 1898600 76.21 down down correct
TTEC.US TTEC Holdings Inc 20230828 0 28.92 29.65 28.92 29.34 200700 29.34 up up correct
TTEK.US Tetra Tech Inc 20230828 0 158.62 160.22 157.17 157.98 221000 157.98 down down correct
TTGT.US TechTarget Inc 20230828 0 28.55 28.86 28.16 28.2 265300 28.2 down down correct
TTMI.US TTM Technologies Inc 20230828 0 14.88 15.1 14.88 14.99 722300 14.99 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230828 0 0.51 0.55 0.48 0.49 24300 0.49 down up incorrect
TTOO.US T2 Biosystems Inc 20230828 0 0.379 0.386 0.311 0.335 82232500 0.335 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230828 0 5.67 5.79 5.66 5.7 38200 5.7 up up correct
TTWO.US Take 20230828 0 141.53 142 140.29 140.8 620700 140.8 down down correct
TURN.US 180 Degree Capital Corp 20230828 0 4.25 4.33 4.21 4.32 6600 4.32 up up correct
TUSK.US Mammoth Energy Services Inc 20230828 0 4.55 4.64 4.46 4.52 74400 4.52 down down correct
TVTX.US Travere Therapeutics Inc 20230828 0 13 13.42 12.93 13.37 563046 13.37 up up correct
TW.US Tradeweb Markets Inc 20230828 0 85.41 85.95 84.89 85.53 1054900 85.4411 up up correct
TWIN.US Twin Disc Incorporated 20230828 0 14.19 14.19 13.77 14.06 21100 14.06 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230828 0 4.82 4.96 4.79 4.83 477500 4.83 up up correct
TWLVU.US Twelve Seas Investment Company II 20230828 0 10.45 10.45 10.45 10.45 0 10.45
TWNK.US Hostess Brands Inc 20230828 0 27.5 27.91 27.17 27.53 5718900 27.53 up up correct
TWOU.US 2U Inc 20230828 0 3.05 3.2 3 3.02 989200 3.02 down up incorrect
TWST.US Twist Bioscience Corporation 20230828 0 19.57 20.23 19.56 19.72 529300 19.72 up up correct
TXG.US 10x Genomics Inc 20230828 0 48.29 48.29 46.82 47.24 474300 47.24 down down correct
TXMD.US TherapeuticsMD Inc 20230828 0 3.98 4.03 3.74 3.78 49500 3.78 down down correct
TXN.US Texas Instruments Incorporated 20230828 0 169.22 169.92 167.58 168.7 3995100 168.7 down down correct
TXRH.US Texas Roadhouse Inc 20230828 0 104.33 104.52 103.29 103.37 1156500 103.37 down down correct
TYRA.US Tyra Biosciences Inc 20230828 0 14.01 15.4 14.01 14.91 38000 14.91 up down incorrect
TZOO.US Travelzoo 20230828 0 6.91 7.06 6.88 6.96 63400 6.96 up up correct
UAL.US United Airlines Holdings Inc 20230828 0 49.06 49.84 48.91 49.19 4458000 49.19 up up correct
UBCP.US United Bancorp Inc 20230828 0 11.98 11.98 11.82 11.82 5900 11.82 down down correct
UBFO.US United Security Bancshares 20230828 0 7.15 7.15 7.07 7.1 6900 7.1 down down correct
UBOH.US United Bancshares Inc 20230828 0 18.8101 18.8101 18.8101 18.8101 164 18.5901
UBSI.US United Bankshares Inc 20230828 0 29.36 29.72 29.26 29.48 623000 29.48 up up correct
UBX.US Unity Biotechnology Inc 20230828 0 2.47 2.6 2.47 2.59 43500 2.59 up up correct
UCBI.US United Community Banks Inc 20230828 0 27.05 27.46 26.97 27.11 337500 27.11 up up correct
UCBIO.US United Community Banks Inc 20230828 0 21.49 21.59 21.45 21.46 6400 21.0281 down down correct
UCL.US uCloudlink Group Inc 20230828 0 2.1601 2.26 2.06 2.16 9807 2.16 down down correct
UCTT.US Ultra Clean Holdings Inc 20230828 0 32.63 33.07 32.42 32.65 135700 32.65 up down incorrect
UDMY.US Udemy Inc. Common Stock 20230828 0 10.45 10.55 10.31 10.33 355800 10.33 down down correct
UEIC.US Universal Electronics Inc 20230828 0 8.89 9.08 8.62 8.79 38600 8.79 down down correct
UFCS.US United Fire Group Inc 20230828 0 20.45 20.73 20.12 20.32 64700 20.1585 down down correct
UFPI.US UFP Industries Inc 20230828 0 101.5 103.31 101.4767 102.52 180372 102.2251 up up correct
UFPT.US UFP Technologies Inc 20230828 0 170.2 173.48 170.2 172.53 94800 172.53 up up correct
UG.US United 20230828 0 7.41 7.63 7.32 7.52 5100 7.52 up up correct
UGRO.US urban 20230828 0 1.0601 1.1243 1.05 1.05 30540 1.05 down down correct
UHAL.US AMERCO 20230828 0 56.16 56.77 55.94 56.22 69800 56.22 up up correct
UK.US Ucommune International Ltd 20230828 0 0.314 0.314 0.2741 0.2855 80968 0.2855 down down correct
UKOMW.US Ucommune International Ltd 20230828 0 0.0175 0.0388 0.0175 0.0388 1218 0.0388 up up correct
ULBI.US Ultralife Corporation 20230828 0 9.38 9.77 8.9 9.55 135300 9.55 up up correct
ULCC.US Frontier Group Holdings Inc 20230828 0 6.65 6.736 6.529 6.58 1729400 6.58 down down correct
ULH.US Universal Logistics Holdings Inc 20230828 0 27.27 27.67 27.02 27.13 30700 27.0273 down down correct
ULTA.US Ulta Beauty Inc 20230828 0 409 414.82 405.8 410.84 1121800 410.84 up up correct
UMBF.US UMB Financial Corporation 20230828 0 63.5 64.66 63.29 63.61 191400 63.61 up down incorrect
UNAM.US Unico American Corporation 20230828 0 0.0017 0.0017 0.0017 0.0017 465 0.0017
UNB.US Union Bankshares Inc 20230828 0 20.61 20.7 20.4 20.7 2000 20.7 up up correct
UNCY.US Unicycive Therapeutics Inc. 20230828 0 0.8 0.8 0.742 0.75 26900 0.75 down down correct
UNIT.US Uniti Group Inc 20230828 0 5.1 5.29 5.1 5.26 1318100 5.26 up up correct
UNTY.US Unity Bancorp Inc 20230828 0 24.58 24.58 24.25 24.41 6300 24.41 down down correct
UONE.US Urban One Inc 20230828 0 5.59 5.6 5.37 5.38 13000 5.38 down up incorrect
UONEK.US Urban One Inc 20230828 0 5.37 5.39 5.2 5.2 10900 5.2 down down correct
UPC.US Universe Pharmaceuticals INC 20230828 0 1.362 1.43 1.362 1.38 5200 1.38 up up correct
UPLD.US Upland Software Inc 20230828 0 2.53 2.63 2.51 2.61 214563 2.61 up up correct
UPST.US Upstart Holdings Inc 20230828 0 30.08 30.64 29.3 29.48 4186200 29.48 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230828 0 8.21 8.21 8.21 8.21 0 8.21
UPTDW.US TradeUP Acquisition Corp. Warrant 20230828 0 0.1678 0.1678 0.1587 0.1587 2999 0.1587 down down correct
UPWK.US Upwork Inc 20230828 0 14.25 14.58 13.67 14.11 3302800 14.11 down down correct
URBN.US Urban Outfitters Inc 20230828 0 33.15 33.57 33.02 33.29 2387200 33.29 up up correct
URGN.US UroGen Pharma Ltd 20230828 0 18.7 18.7 17.86 18.28 542600 18.28 down down correct
UROY.US Uranium Royalty Corp 20230828 0 2.42 2.53 2.42 2.51 1069700 2.51 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20230828 0 12.94 13.76 12.91 13.72 33300 13.72 up up correct
USAU.US U.S. Gold Corp 20230828 0 3.8 3.84 3.75 3.75 23100 3.75 down down correct
USCB.US US Century Bank 20230828 0 11.09 11.2 11 11.15 9200 11.15 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20230828 0 10.69 10.69 10.69 10.69 0 10.69
USEG.US U.S. Energy Corp 20230828 0 1.36 1.36 1.31 1.32 46400 1.32 down down correct
USIO.US Usio Inc 20230828 0 1.62 1.62 1.52 1.52 13500 1.52 down down correct
USLM.US United States Lime & Minerals Inc 20230828 0 215.53 216.8 213.7 213.73 20500 213.73 down down correct
USQIX.US USQ Core Real Estate Fund 20230828 0 26.34 26.34 26.34 26.34 0 26.34
USQSX.US USQ Core Real Estate Fund 20230828 0 26.4 26.4 26.4 26.4 0 26.4
UTHR.US United Therapeutics Corporation 20230828 0 230.15 230.87 225.29 226.01 215900 226.01 down down correct
UTMD.US Utah Medical Products Inc 20230828 0 93.34 93.34 92.3 92.41 12700 92.41 down down correct
UTME.US United Time Technology Co. Ltd 20230828 0 0.473 0.473 0.45 0.47 58700 0.47 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20230828 0 0.208 0.215 0.205 0.208 97000 0.208
UTSI.US UTStarcom Holdings Corp 20230828 0 3.59 3.89 3.58 3.82 3500 3.82 up up correct
UVSP.US Univest Financial Corporation 20230828 0 17.95 18.3 17.95 18.17 72100 18.17 up up correct
UXIN.US Uxin Limited 20230828 0 1.46 1.74 1.44 1.7 515500 1.7 up up correct
VABK.US Virginia National Bankshares Corporation 20230828 0 35.29 36.09 35.29 35.51 3400 35.51 up up correct
VACC.US Vaccitech plc 20230828 0 1.97 2.05 1.97 1.975 4900 1.975 up up correct
VALN.US Valneva SE 20230828 0 14 14 13.8 13.809 4600 13.809 down up incorrect
VALU.US Value Line Inc 20230828 0 52.84 52.97 50.02 52.15 2400 52.15 down down correct
VAQC.US Vector Acquisition Corporation II 20230828 0 10.6 10.6 10.38 10.6 2100 10.6
VAXX.US Vaxxinity Inc. Class A Common Stock 20230828 0 2.22 2.3 2.17 2.19 63800 2.19 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230828 0 45.7 45.7 45.7 45.7 126 45.7
VBIV.US VBI Vaccines Inc 20230828 0 1.21 1.25 1.2 1.21 100600 1.21
VBLT.US Vascular Biogenics Ltd 20230828 0 0.233 0.249 0.23 0.244 217800 0.244 up up correct
VBNK.US VersaBank Common Shares 20230828 0 8.07 8.17 8.06 8.06 4100 8.06 down up incorrect
VBTX.US Veritex Holdings Inc 20230828 0 19.18 19.46 19.01 19.25 123700 19.25 up up correct
VC.US Visteon Corporation 20230828 0 137.57 138.6 136.99 137.83 289000 137.83 up up correct
VCEL.US Vericel Corporation 20230828 0 32.58 33.17 31.79 32.06 253900 32.06 down down correct
VCMIX.US Versus Capital Multi 20230828 0 26.81 26.81 26.81 26.81 0 26.81
VCNX.US Vaccinex Inc 20230828 0 0.23 0.23 0.2 0.22 125700 0.22 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230828 0 27.44 27.44 27.44 27.44 0 27.44
VCTR.US Victory Capital Holdings Inc 20230828 0 33.47 33.71 33.47 33.66 216700 33.66 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230828 0 10.46 10.665 10.43 10.43 1600 10.43 down down correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230828 0 10.41 10.715 10.4 10.44 1200 10.44 up down incorrect
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230828 0 0.0805 0.0805 0.0805 0.0805 220 0.0805
VCYT.US Veracyte Inc 20230828 0 25.73 25.92 24.96 25.05 358200 25.05 down down correct
VECO.US Veeco Instruments Inc 20230828 0 28.2 28.5 27.85 27.91 215600 27.91 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230828 0 1.84 1.86 1.84 1.86 1200 1.86 up down incorrect
VEON.US VEON Ltd 20230828 0 16.02 16.8 16 16.17 8500 16.17 up up correct
VERA.US Vera Therapeutics Inc 20230828 0 17.99 19.17 17.85 18.94 256600 18.94 up up correct
VERB.US Verb Technology Company Inc 20230828 0 0.83 0.84 0.76 0.767 108400 0.767 down down correct
VERI.US Veritone Inc 20230828 0 3.04 3.09 2.97 3.06 276500 3.06 up up correct
VERO.US Venus Concept Inc 20230828 0 1.68 1.738 1.68 1.7 4000 1.7 up up correct
VERU.US Veru Inc 20230828 0 1.04 1.05 1.02 1.05 281700 1.05 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20230828 0 13.1 13.45 12.85 12.99 366300 12.99 down down correct
VERX.US Vertex Inc 20230828 0 22.14 22.72 21.98 22.2 335400 22.2 up up correct
VERY.US Vericity Inc 20230828 0 5.29 5.855 5.29 5.855 600 5.855 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20230828 0 1.03 1.08 1 1 20700 1 down down correct
VFF.US Village Farms International Inc 20230828 0 0.747 0.789 0.74 0.758 260300 0.758 up up correct
VFLEX.US VFLEX 20230828 0 26.49 26.49 26.49 26.49 0 26.49
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230828 0 11.57 13 11.5 11.5 2100 11.5 down down correct
VIA.US Via Renewables Inc 20230828 0 8.66 8.84 8.593 8.84 13600 8.84 up up correct
VIASP.US Via Renewables Inc 20230828 0 18.012 19.5 17.911 18.73 18600 18.73 up up correct
VIAV.US Viavi Solutions Inc 20230828 0 10.27 10.38 10.2 10.21 795400 10.21 down down correct
VICR.US Vicor Corporation 20230828 0 68.49 68.49 67.04 67.72 296300 67.72 down up incorrect
VIEW.US View Inc 20230828 0 10.28 10.85 10.28 10.31 36600 10.31 up up correct
VIEWW.US View Inc 20230828 0 0.0107 0.0108 0.0107 0.0107 2124 0.0107
VIIAU.US 7GC & Co. Holdings Inc 20230828 0 10.6 10.6 10.6 10.6 0 10.6
VIIAW.US 7GC & Co. Holdings Inc 20230828 0 0.08 0.08 0.08 0.08 2000 0.08
VINC.US Vincerx Pharma Inc 20230828 0 0.75 0.789 0.68 0.69 86400 0.69 down down correct
VINO.US Gaucho Group Holdings Inc 20230828 0 0.399 0.399 0.371 0.371 26400 0.371 down down correct
VINP.US Vinci Partners Investments Ltd 20230828 0 9.76 10.06 9.76 10.06 70400 10.06 up up correct
VIOT.US Viomi Technology Co. Ltd 20230828 0 0.86 0.86 0.85 0.85 33300 0.85 down down correct
VIR.US Vir Biotechnology Inc 20230828 0 12.98 13.27 12.97 13.11 995000 13.11 up up correct
VIRC.US Virco Mfg. Corporation 20230828 0 4.35 4.41 4.35 4.35 16000 4.35
VIRI.US Virios Therapeutics Inc 20230828 0 1.15 1.165 0.97 1.06 677100 1.06 down down correct
VIRT.US Virtu Financial Inc 20230828 0 18.85 19.13 18.85 19.07 528118 18.8281 up up correct
VIRX.US Viracta Therapeutics Inc 20230828 0 1.45 1.48 1.41 1.42 50100 1.42 down up incorrect
VISL.US Vislink Technologies Inc 20230828 0 4.64 4.64 4.44 4.5 2300 4.5 down down correct
VITL.US Vital Farms Inc 20230828 0 12.2 12.39 12.12 12.23 164400 12.23 up up correct
VIVE.US Viveve Medical Inc 20230828 0 0.004 0.004 0.004 0.004 400 0.004
VJET.US voxeljet AG 20230828 0 1.24 1.24 1.17 1.22 8400 1.22 down down correct
VKTX.US Viking Therapeutics Inc 20230828 0 13.62 14.04 13.52 14.02 969200 14.02 up up correct
VLCN.US Volcon Inc. Common stock 20230828 0 0.474 0.485 0.441 0.48 34800 0.48 up up correct
VLGEA.US Village Super Market Inc 20230828 0 23.28 23.28 22.89 22.92 14700 22.92 down down correct
VLN.US WT 20230828 0 0.1406 0.1406 0.1313 0.1375 10108 0.1375 down up incorrect
VLY.US Valley National Bancorp 20230828 0 8.84 9.09 8.83 9.07 2525000 9.07 up up correct
VLYPO.US Valley National Bancorp 20230828 0 23.28 23.7 22.84 23.59 8500 23.59 up up correct
VLYPP.US Valley National Bancorp 20230828 0 19.75 20.25 19.75 19.88 21100 19.88 up up correct
VMAR.US Vision Marine Technologies Inc 20230828 0 3.53 3.53 3.4 3.51 33100 3.51 down up incorrect
VMD.US Viemed Healthcare Inc 20230828 0 7.77 7.935 7.72 7.92 138000 7.92 up up correct
VMEO.US Vimeo Inc 20230828 0 4 4.12 3.945 3.98 655700 3.98 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20230828 0 5.59 5.63 5.49 5.55 591000 5.55 down down correct
VNET.US 21Vianet Group Inc 20230828 0 3.34 3.51 3.25 3.45 2128000 3.45 up up correct
VNO.US PO 20230828 0 12.39 12.4323 12.25 12.305 24385 12.305 down down correct
VNOM.US Viper Energy Partners LP 20230828 0 27.25 27.98 27.2 27.86 282300 27.86 up up correct
VOD.US Vodafone Group Plc 20230828 0 9.11 9.18 9.1 9.12 3109600 9.12 up up correct
VOR.US Vor Biopharma Inc 20230828 0 2.75 2.765 2.61 2.64 45600 2.64 down down correct
VOXX.US VOXX International Corporation 20230828 0 8.42 8.73 8.42 8.57 29100 8.57 up up correct
VQS.US Viq Solutions Inc 20230828 0 0.256 0.2687 0.256 0.2643 2200 0.2643 up up correct
VRA.US Vera Bradley Inc 20230828 0 6.79 6.96 6.79 6.85 100100 6.85 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230828 0 3.09 3.32 3.01 3.28 88900 3.28 up up correct
VRAY.US ViewRay Inc 20230828 0 0.0141 0.0159 0.012 0.013 1312047 0.013 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20230828 0 4.52 4.63 4.47 4.515 203500 4.515 down down correct
VRDN.US Viridian Therapeutics Inc 20230828 0 18.76 18.95 18.33 18.6 429528 18.6 down down correct
VREX.US Varex Imaging Corporation 20230828 0 19.7 19.95 19.53 19.58 157100 19.58 down down correct
VRM.US Vroom Inc 20230828 0 1.13 1.24 1.12 1.21 3877200 1.21 up down incorrect
VRME.US VerifyMe Inc 20230828 0 1.11 1.1799 1.11 1.17 10400 1.17 up up correct
VRNA.US Verona Pharma plc 20230828 0 19.67 20.025 19.39 19.45 94200 19.45 down up incorrect
VRNS.US Varonis Systems Inc 20230828 0 31 31.58 30.78 31.27 840200 31.27 up up correct
VRNT.US Verint Systems Inc 20230828 0 33.35 33.61 32.68 32.71 229100 32.71 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230828 0 0.914 0.915 0.85 0.899 24300 0.899 down down correct
VRRM.US Verra Mobility Corporation 20230828 0 19.23 19.545 19.23 19.48 1063500 19.48 up up correct
VRSK.US Verisk Analytics Inc 20230828 0 238.01 239.65 237.42 237.94 590800 237.94 down down correct
VRSN.US VeriSign Inc 20230828 0 206.03 207.93 205.74 206.53 261400 206.53 up down incorrect
VRTS.US Virtus Investment Partners Inc 20230828 0 201.56 204.2 200.56 203.07 32500 203.07 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230828 0 352.41 353.17 350 351.6 552500 351.6 down down correct
VS.US Versus Systems Inc 20230828 0 0.301 0.3098 0.2722 0.2901 91600 0.2901 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230828 0 11.275 11.275 11.275 11.275 0 11.275
VSAT.US Viasat Inc 20230828 0 25.98 26.88 25.98 26.78 1137600 26.78 up up correct
VSEC.US VSE Corporation 20230828 0 53.62 54.52 53.49 54.1 37700 54.1 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20230828 0 5.9 5.9 5.9 5.9 0 5.9
VSLCX.US Invesco Senior Loan Fund Class C 20230828 0 5.92 5.92 5.92 5.92 0 5.92
VSLYX.US If Inv Snr Fnd Y 20230828 0 5.9 5.9 5.9 5.9 0 5.9
VSSYW.US Versus Systems Inc 20230828 0 0.014 0.014 0.014 0.014 0 0.014
VSTA.US Vasta Platform Limited 20230828 0 3.419 3.63 3.36 3.54 62335 3.54 up down incorrect
VSTM.US Verastem Inc 20230828 0 10.43 10.55 9.73 9.98 106700 9.98 down down correct
VTGN.US VistaGen Therapeutics Inc 20230828 0 5.39 5.64 5.04 5.12 593100 5.12 down down correct
VTNR.US Vertex Energy Inc 20230828 0 4.14 4.34 4.045 4.28 1787200 4.28 up up correct
VTRS.US Viatris Inc 20230828 0 11 11.13 10.95 10.96 4072300 10.96 down down correct
VTRU.US Vitru Limited 20230828 0 16.3 16.35 16.15 16.16 4463 16.16 down down correct
VTSI.US VirTra Inc 20230828 0 6.43 6.4688 6.09 6.17 31700 6.17 down up incorrect
VTVT.US vTv Therapeutics Inc 20230828 0 0.51 0.535 0.5 0.515 116400 0.515 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230828 0 31.45 32.76 31.4 32.69 176900 32.69 up up correct
VUZI.US Vuzix Corporation 20230828 0 4.07 4.11 4.03 4.08 223900 4.08 up down incorrect
VVOS.US Vivos Therapeutics Inc 20230828 0 0.271 0.271 0.25 0.26 166100 0.26 down down correct
VVPR.US VivoPower International PLC 20230828 0 0.474 0.497 0.46 0.494 38500 0.494 up up correct
VWE.US Vintage Wine Estates Inc 20230828 0 0.83 0.85 0.82 0.83 40800 0.83
VXRT.US Vaxart Inc 20230828 0 0.805 0.8295 0.7848 0.8206 698185 0.8206 up up correct
VYGR.US Voyager Therapeutics Inc 20230828 0 9.78 9.97 9.69 9.91 214300 9.91 up up correct
VYNE.US VYNE Therapeutics Inc 20230828 0 4.2 4.6 4.174 4.6 11700 4.6 up up correct
VYNT.US Vyant Bio Inc 20230828 0 0.153 0.175 0.153 0.1695 6885 0.1695 up up correct
WABC.US Westamerica Bancorporation 20230828 0 43.99 44.67 43.99 44.38 92100 44.38 up up correct
WAFD.US Washington Federal Inc 20230828 0 26.77 27.21 26.76 26.95 189100 26.95 up up correct
WAFDP.US Washington Federal Inc 20230828 0 14.8 14.9 14.531 14.64 33100 14.64 down down correct
WAFU.US Wah Fu Education Group Limited 20230828 0 1.98 2.01 1.98 2.01 3000 2.01 up up correct
WAL.US PA 20230828 0 15.185 15.185 14.8 15.16 29696 15.16 down up incorrect
WALD.US Waldencast Acquisition Corp 20230828 0 7.59 8.245 7.27 8 126800 8 up up correct
WALDW.US Waldencast Acquisition Corp 20230828 0 0.85 0.85 0.85 0.85 0 0.85
WASH.US Washington Trust Bancorp Inc 20230828 0 27.49 28.24 27.49 28.18 83700 28.18 up up correct
WATT.US Energous Corporation 20230828 0 2.35 2.4438 2.255 2.37 42160 2.37 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230828 0 2.18 2.24 1.98 1.98 8900 1.98 down down correct
WB.US Weibo Corporation 20230828 0 12.62 13.54 12.62 13.48 1450400 13.48 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20230828 0 25.3 25.51 24.99 25.17 8282300 25.17 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20230828 0 30.73 30.87 30.44 30.47 200900 30.47 down down correct
WDAY.US Workday Inc 20230828 0 237.33 238.5 234.76 236.3 1879000 236.3 down down correct
WDC.US Western Digital Corporation 20230828 0 40.15 41.52 40.02 41.41 4268500 41.41 up up correct
WDFC.US WD 20230828 0 219.88 221.02 218.64 218.93 57900 218.93 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230828 0 9.29 9.29 9.29 9.29 0 9.29
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230828 0 9.98 9.98 9.98 9.98 0 9.98
WEN.US The Wendy's Company 20230828 0 20.24 20.52 20.18 20.3 2338200 20.0496 up up correct
WERN.US Werner Enterprises Inc 20230828 0 42.68 43.32 42.37 42.7 394400 42.7 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20230828 0 9.89 9.89 9.89 9.89 0 9.89
WEYS.US Weyco Group Inc 20230828 0 25.92 26.56 25.79 26.36 16000 26.36 up down incorrect
WFC.US PD 20230828 0 17.45 17.4899 17.4 17.45 86324 17.1865
WFCF.US Where Food Comes From Inc 20230828 0 13.86 14.05 13.81 13.81 2100 13.81 down down correct
WFCPX.US Wells Fargo & Co Non 20230828 0 16.51 16.51 16.51 16.51 0 16.51
WFRD.US Weatherford International plc Ordinary Shares 20230828 0 84.72 87.8 84.37 86.22 678000 86.22 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230828 0 21.555 21.555 21.555 21.555 0 21.555
WHF.US WhiteHorse Finance Inc 20230828 0 12.75 13.17 12.75 12.84 49100 12.84 up up correct
WHLM.US Wilhelmina International Inc 20230828 0 3.55 3.75 3.48 3.74 7700 3.74 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230828 0 3.68 4.159 3.51 3.925 220100 3.925 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230828 0 10.89 10.89 10.89 10.89 17300 10.89
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230828 0 52 52 52 52 565 52
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230828 0 1.84 1.84 1.8 1.81 2100 1.81 down up incorrect
WILC.US G. Willi 20230828 0 11.95 11.95 11.53 11.63 2600 11.63 down down correct
WIMI.US WiMi Hologram Cloud Inc 20230828 0 0.84 0.85 0.81 0.84 110100 0.84
WINA.US Winmark Corporation 20230828 0 360.99 371.19 360.99 371.19 9700 371.19 up up correct
WING.US Wingstop Inc 20230828 0 163.05 166.09 162 162.89 451400 162.89 down down correct
WINT.US Windtree Therapeutics Inc 20230828 0 1.09 1.15 1.05 1.09 103000 1.09
WINV.US WinVest Acquisition Corp. Common Stock 20230828 0 11 11 11 11 100 11
WINVU.US WinVest Acquisition Corp Unit 20230828 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20230828 0 160.9 163.73 160.2 162.99 169300 162.99 up up correct
WISA.US Summit Wireless Technologies Inc 20230828 0 0.93 0.97 0.82 0.85 242900 0.85 down down correct
WISH.US ContextLogic Inc 20230828 0 5.17 5.241 5.01 5.07 411400 5.07 down down correct
WIX.US Wix.com Ltd 20230828 0 92.71 93.25 91.87 92.41 482600 92.41 down down correct
WKEY.US WISeKey International Holding AG 20230828 0 2.63 2.63 2.25 2.27 57200 2.27 down down correct
WKHS.US Workhorse Group Inc 20230828 0 0.742 0.789 0.74 0.778 5790300 0.778 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20230828 0 10.1 10.3 10.07 10.22 96900 10.22 up up correct
WKSP.US Worksport Ltd. Common Stock 20230828 0 2.82 2.98 2.74 2.9 100100 2.9 up up correct
WLDN.US Willdan Group Inc 20230828 0 23.97 24.8 22.99 24.4 43900 24.4 up up correct
WLFC.US Willis Lease Finance Corporation 20230828 0 42.8 43 41.26 42.35 11800 42.35 down down correct
WMG.US Warner Music Group Corp 20230828 0 32.49 32.62 32.26 32.32 820600 32.32 down down correct
WMPN.US William Penn Bancorporation 20230828 0 12.1 12.39 11.71 11.84 431000 11.84 down down correct
WNEB.US Western New England Bancorp Inc 20230828 0 6.27 6.35 6.25 6.27 20400 6.27
WNW.US Wunong Net Technology Company Limited 20230828 0 0.129 0.129 0.1206 0.1268 270234 0.1268 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230828 0 5.47 5.625 5.345 5.41 6339500 5.41 down down correct
WORX.US SCWorx Corp 20230828 0 0.214 0.219 0.19 0.2 174500 0.2 down down correct
WPRT.US Westport Fuel Systems Inc 20230828 0 7.01 7.14 6.9 6.95 30300 6.95 down down correct
WRAP.US Wrap Technologies Inc 20230828 0 1.75 1.75 1.66 1.74 43100 1.74 down down correct
WRLD.US World Acceptance Corporation 20230828 0 131.72 134.57 129.13 129.62 21900 129.62 down down correct
WSBC.US WesBanco Inc 20230828 0 25.13 25.62 25.1 25.26 98300 25.26 up down incorrect
WSBCP.US WesBanco Inc 20230828 0 22.66 22.66 22.55 22.55 4900 22.55 down down correct
WSBF.US Waterstone Financial Inc 20230828 0 12.47 12.61 12.45 12.54 45400 12.54 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20230828 0 40.96 41.3 40.68 40.99 1838800 40.99 up up correct
WSFS.US WSFS Financial Corporation 20230828 0 38.54 39.53 37.81 39.28 185100 39.28 up up correct
WTBA.US West Bancorporation Inc 20230828 0 18.88 19.23 18.88 19.14 10100 19.14 up up correct
WTER.US The Alkaline Water Company Inc 20230828 0 0.96 0.96 0.87 0.875 155300 0.875 down down correct
WTFC.US Wintrust Financial Corporation 20230828 0 76.7 77.6 76.58 76.79 256000 76.79 up up correct
WTFCM.US Wintrust Financial Corporation 20230828 0 22.65 22.716 22.265 22.3 3200 22.3 down down correct
WTFCP.US Wintrust Financial Corporation 20230828 0 23.32 23.36 23.17 23.2 19500 23.2 down down correct
WTW.US Weight Watchers International Inc 20230828 0 205.92 206.83 205.38 206.5 414300 206.5 up up correct
WVE.US Wave Life Sciences Ltd 20230828 0 4.77 4.82 4.46 4.51 108600 4.51 down down correct
WVFC.US WVS Financial Corp 20230828 0 12.21 12.21 12.21 12.21 0 12.21
WVVI.US Willamette Valley Vineyards Inc 20230828 0 5.92 5.99 5.92 5.99 400 5.99 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20230828 0 4.595 4.627 4.4 4.436 4900 4.436 down down correct
WW.US WW International Inc 20230828 0 9.73 10.51 9.66 10.26 2950700 10.26 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230828 0 10.5 10.5 10.5 10.5 100 10.5
WWD.US Woodward Inc 20230828 0 126.54 128.78 126.54 127.29 443400 127.29 up up correct
WYNN.US Wynn Resorts Limited 20230828 0 96.11 96.85 95.9 96.79 1209800 96.79 up up correct
XAIR.US Beyond Air Inc 20230828 0 2.73 2.82 2.665 2.76 580200 2.76 up up correct
XBIO.US Xenetic Biosciences Inc 20230828 0 3.87 4.08 3.87 3.91 21700 3.91 up up correct
XBIOW.US Xenetic Biosciences Inc 20230828 0 6.99 6.99 6.99 6.99 1100 6.99
XBIT.US XBiotech Inc 20230828 0 5.47 5.86 5.1 5.19 37500 5.19 down down correct
XCAPX.US ACAP Strategic Fund 20230828 0 16.81 16.81 16.81 16.81 0 16.81
XCUR.US Exicure Inc 20230828 0 0.837 0.868 0.791 0.802 14300 0.802 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230828 0 12.57 12.57 12.57 12.57 0 12.57
XEL.US Xcel Energy Inc 20230828 0 57.86 58.15 57.65 57.85 3982200 57.85 down down correct
XELA.US Exela Technologies Inc 20230828 0 4.2 4.24 4.1 4.19 112694 4.19 down down correct
XELB.US Xcel Brands Inc 20230828 0 1.33 1.33 1.2301 1.26 22500 1.26 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20230828 0 38.29 38.595 37.93 38.39 127200 38.39 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230828 0 2.19 2.31 2.19 2.27 1076500 2.27 up down incorrect
XFINU.US ExcelFin Acquisition Corp Unit 20230828 0 10.61 10.61 10.6 10.6 800 10.6 down down correct
XFOR.US X4 Pharmaceuticals Inc 20230828 0 1.3 1.34 1.26 1.29 812800 1.29 down down correct
XGN.US Exagen Inc 20230828 0 2.65 2.723 2.5 2.5 9500 2.5 down down correct
XILSX.US Pioneer ILS Interval Fund 20230828 0 8.96 8.96 8.96 8.96 0 8.96
XLO.US Xilio Therapeutics Inc. Common Stock 20230828 0 2.76 2.84 2.76 2.84 1000 2.84 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20230828 0 17.91 18.199 17.7 17.74 174400 17.74 down down correct
XNCR.US Xencor Inc 20230828 0 22.68 22.85 22.38 22.65 149300 22.65 down up incorrect
XNET.US Xunlei Limited 20230828 0 1.7 1.75 1.69 1.72 49600 1.72 up up correct
XOMA.US XOMA Corporation 20230828 0 14.94 14.94 14.55 14.71 24239 14.71 down down correct
XOMAO.US XOMA Corporation 20230828 0 23.82 23.85 23.75 23.755 1900 23.755 down down correct
XOMAP.US XOMA Corporation 20230828 0 24.04 24.04 24 24 1200 24 down up incorrect
XONE.US The ExOne Company 20230828 0 49.74 49.75 49.74 49.749 8287 49.5122 up up correct
XOS.US Xos Inc 20230828 0 0.273 0.28 0.26 0.271 190100 0.271 down up incorrect
XOSWW.US Xos Equity Warrants 20230828 0 0.0307 0.0307 0.0302 0.0302 1000 0.0302 down down correct
XP.US XP Inc 20230828 0 25.73 26.04 25.56 25.88 3585500 25.88 up down incorrect
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230828 0 10.49 10.5 10.48 10.5 2475 10.5 up down incorrect
XPAXU.US XPAC Acquisition Corp. Unit 20230828 0 10.45 10.45 10.45 10.45 0 10.45
XPEL.US XPEL Inc 20230828 0 84.08 84.495 82.78 83.1 73600 83.1 down down correct
XPER.US Xperi Holding Corporation 20230828 0 11.8 11.9 11.725 11.76 88500 11.76 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20230828 0 5.9 5.9 5.9 5.9 0 5.9
XRAY.US DENTSPLY SIRONA Inc 20230828 0 37.82 37.93 37.5 37.65 746800 37.65 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230828 0 0.7 0.7 0.62 0.65 17300 0.65 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20230828 0 15.63 15.95 15.63 15.91 995200 15.91 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230828 0 9.65 9.65 9.65 9.65 0 9.65
XSICX.US Voya Senior Income Fund Class 20230828 0 9.62 9.62 9.62 9.62 0 9.62
XSIIX.US ING Senior Incm Fd 20230828 0 9.6 9.6 9.6 9.6 0 9.6
XSIWX.US ING Senior Incm Fd 20230828 0 9.65 9.65 9.65 9.65 0 9.65
XSLCX.US Invesco Senior Loan Fund Class 20230828 0 5.9 5.9 5.9 5.9 0 5.9
XTLB.US XTL Biopharmaceuticals Ltd 20230828 0 0.81 1.09 0.81 1.04 62200 1.04 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230828 0 1.88 1.94 1.77 1.77 390600 1.77 down down correct
YELL.US Yellow Corporation 20230828 0 1.1 1.1 1.1 1.1 0 1.1
YGMZ.US MingZhu Logistics Holdings Limited 20230828 0 0.522 0.535 0.522 0.535 8900 0.535 up up correct
YI.US 111 Inc 20230828 0 2.73 2.77 2.62 2.67 38700 2.67 down down correct
YJ.US Yunji Inc 20230828 0 0.651 0.735 0.651 0.68 55300 0.68 up up correct
YMAB.US Y 20230828 0 5.61 5.61 5.34 5.45 118300 5.45 down down correct
YNDX.US Yandex N.V 20230828 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230828 0 41.6 41.73 40.96 40.99 26800 40.99 down down correct
YQ.US 17 Education & Technology Group Inc 20230828 0 0.85 0.93 0.85 0.9 21400 0.9 up down incorrect
YTEN.US Yield10 Bioscience Inc 20230828 0 0.44 0.44 0.39 0.4 176300 0.4 down down correct
YTRA.US Yatra Online Inc 20230828 0 2.43 2.49 2.39 2.48 74600 2.48 up up correct
YVR.US Liquid Media Group Ltd 20230828 0 0.03 0.03 0.03 0.03 0 0.03
YY.US JOYY Inc 20230828 0 32.96 33.46 32.75 33.17 195500 33.17 up up correct
Z.US Zillow Group Inc 20230828 0 50.09 51.044 50.03 50.49 2402100 50.49 up down incorrect
ZBRA.US Zebra Technologies Corporation 20230828 0 270.39 271.31 268.18 269.92 211000 269.92 down down correct
ZCMD.US Zhongchao Inc 20230828 0 1.15 1.15 1.14 1.15 700 1.15
ZD.US Ziff Davis Inc. 20230828 0 66.53 67.88 66.45 66.49 190800 66.49 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230828 0 0.84 0.935 0.813 0.935 57600 0.935 up up correct
ZEUS.US Olympic Steel Inc 20230828 0 49.15 51.32 46.9 51.26 70800 51.1385 up up correct
ZG.US Zillow Group Inc 20230828 0 48.76 49.72 48.67 49.21 413100 49.21 up up correct
ZI.US ZoomInfo Technologies Inc 20230828 0 18 18.219 17.84 17.88 3336100 17.88 down up incorrect
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230828 0 10.47 10.47 10.47 10.47 0 10.47
ZION.US Zions Bancorporation National Association 20230828 0 34.5 35.2 34.32 34.9 1632500 34.9 up up correct
ZIONL.US ZIONL 20230828 0 25.1 25.3 25.1 25.25 9400 24.8151 up down incorrect
ZIONO.US Zions Bancorporation National Association 20230828 0 25.41 25.58 25.41 25.54 22700 24.927 up up correct
ZIONP.US Zions Bancorporation National Association 20230828 0 20.6 20.7447 20.275 20.7447 1596 20.3562 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230828 0 1.83 1.84 1.78 1.78 9100 1.78 down down correct
ZJZZT.US NASDAQ TEST STOCK 20230828 0 25 25 25 25 136656 25
ZKIN.US ZK International Group Co. Ltd 20230828 0 0.494 0.55 0.483 0.52 114400 0.52 up up correct
ZLAB.US Zai Lab Limited 20230828 0 23.71 23.96 22.54 22.81 1209600 22.81 down down correct
ZM.US Zoom Video Communications Inc 20230828 0 68.23 68.555 67.195 67.57 1841300 67.57 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20230828 0 25.6 25.995 25.47 25.62 191200 25.62 up up correct
ZS.US Zscaler Inc 20230828 0 145.32 145.87 140.59 141.34 1171400 141.34 down down correct
ZUMZ.US Zumiez Inc 20230828 0 18.09 18.61 17.1 17.66 602600 17.66 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230828 0 25 49.98 17.28 49.98 143604 49.98 up up correct
ZWZZT.US NASDAQ TEST STOCK 20230828 0 23 23 23 23 153634 23
ZYNE.US Zynerba Pharmaceuticals Inc 20230828 0 1.32 1.34 1.32 1.32 331134 1.32
ZYXI.US Zynex Inc 20230828 0 7.7 7.77 7.57 7.66 200700 7.66 down down correct

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