CollectAI

close-nasdaq_stocks

2023/09/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230907 0 6.3 6.3 6.3 6.3 0 6.3
AACG.US ATA Creativity Global 20230907 0 1.18 1.2 1.18 1.19 2400 1.19 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230907 0 10.74 10.74 10.74 10.74 0 10.74
AACIU.US Armada Acquisition Corp. I Unit 20230907 0 10.65 10.65 10.65 10.65 0 10.65
AADI.US Aadi Bioscience Inc 20230907 0 5.3 5.338 5.15 5.22 86700 5.22 down down correct
AAIDX.US AAIDX 20230907 0 19.63 19.63 19.63 19.63 0 19.63
AAL.US American Airlines Group Inc 20230907 0 14.25 14.26 13.92 14 24678300 14 down down correct
AAME.US Atlantic American Corporation 20230907 0 2.01 2.01 1.86 1.86 2500 1.86 down down correct
AAOI.US Applied Optoelectronics Inc 20230907 0 12.25 12.66 11.85 12.32 1759600 12.32 up up correct
AAON.US AAON Inc 20230907 0 65.2 65.97 64.5 65.7 329000 65.7 up up correct
AAPL.US Apple Inc 20230907 0 175.18 178.21 173.54 177.56 112488800 177.56 up up correct
AATC.US Image Sensing Systems Inc 20230907 0 6.04 6.04 6 6.02 5000 6.02 down up incorrect
ABCB.US Ameris Bancorp 20230907 0 39.55 39.89 39.03 39.15 380900 39.15 down down correct
ABCL.US AbCellera Biologics Inc 20230907 0 5.46 5.61 5.41 5.56 1789479 5.56 up up correct
ABCM.US Abcam plc 20230907 0 22.88 22.94 22.811 22.84 5154200 22.84 down down correct
ABEO.US Abeona Therapeutics Inc 20230907 0 3.99 4.04 3.86 4.01 100300 4.01 up up correct
ABIO.US ARCA biopharma Inc 20230907 0 2.01 2.05 2.01 2.04 9400 2.04 up up correct
ABNB.US Airbnb Inc 20230907 0 139.25 144.25 139.01 143.27 7928200 143.27 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230907 0 5.86 5.86 5.61 5.61 209100 5.61 down down correct
ABR.US PF 20230907 0 20.63 20.63 20.2 20.2 10637 20.2 down down correct
ABSI.US Absci Corporation Common Stock 20230907 0 1.65 1.69 1.57 1.62 357100 1.62 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20230907 0 2.08 2.08 2.05 2.08 661900 2.08
ABVC.US ABVC Biopharma Inc. Common Stock 20230907 0 1.11 1.12 1.07 1.09 35900 1.09 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20230907 0 26.91 26.92 26.29 26.34 790600 26.34 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230907 0 10.35 10.35 10.35 10.35 0 10.35
ACAHU.US Atlantic Coastal Acquisition Corp 20230907 0 10.4 10.4 10.4 10.4 0 10.4
ACAQ.US UN 20230907 0 11.04 11.04 11.04 11.04 0 11.04
ACB.US Aurora Cannabis Inc 20230907 0 0.4721 0.475 0.4512 0.461 4542295 0.461 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230907 0 11.25 11.25 11.25 11.25 0 11.25
ACBAW.US Ace Global Business Acquisition Limited 20230907 0 0.05 0.05 0.0426 0.0426 47 0.0426 down down correct
ACCD.US Accolade Inc 20230907 0 13.01 13.179 12.72 13.02 336752 13.02 up down incorrect
ACER.US Acer Therapeutics Inc 20230907 0 0.855 0.91 0.82 0.8775 357456 0.8775 up up correct
ACET.US Adicet Bio Inc 20230907 0 1.81 1.83 1.76 1.78 133000 1.78 down down correct
ACGL.US Arch Capital Group Ltd 20230907 0 76.33 78.11 76.33 77.87 2216700 77.87 up up correct
ACGLN.US Arch Capital Group Ltd 20230907 0 18.33 18.4 17.97 18.27 9400 18.27 down down correct
ACGLO.US Arch Capital Group Ltd 20230907 0 20.8 21.07 20.33 21.02 22500 21.02 up up correct
ACHC.US Acadia Healthcare Company Inc 20230907 0 73.95 74.56 73.5 73.65 335200 73.65 down down correct
ACHL.US Achilles Therapeutics plc 20230907 0 0.92 0.925 0.8212 0.8351 262477 0.8351 down down correct
ACHV.US Achieve Life Sciences Inc 20230907 0 5.07 5.15 4.85 4.88 32900 4.88 down down correct
ACIU.US AC Immune SA 20230907 0 3.17 3.32 3.1 3.16 62200 3.16 down down correct
ACIW.US ACI Worldwide Inc 20230907 0 23.32 23.3681 23.012 23.14 363529 23.14 down down correct
ACLS.US Axcelis Technologies Inc 20230907 0 186 186 174.33 180.47 603600 180.47 down down correct
ACMR.US ACM Research Inc 20230907 0 18.75 18.88 18.1 18.72 1115600 18.72 down down correct
ACNB.US ACNB Corporation 20230907 0 32.07 32.3 31.04 31.4 36500 31.4 down down correct
ACOR.US Acorda Therapeutics Inc 20230907 0 13.06 13.1 12.5 12.61 7600 12.61 down down correct
ACRS.US Aclaris Therapeutics Inc 20230907 0 7.51 7.63 7.43 7.57 476300 7.57 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20230907 0 0.95 0.98 0.86 0.89 273100 0.89 down down correct
ACST.US Acasti Pharma Inc 20230907 0 2.04 2.25 2.04 2.08 5500 2.08 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230907 0 28.01 29.37 27.81 28.16 156800 28.16 up up correct
ACTG.US Acacia Research Corporation 20230907 0 3.61 3.64 3.51 3.58 455700 3.58 down down correct
ACVA.US ACV Auctions Inc 20230907 0 16.37 17.28 16.29 16.96 1106500 16.96 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230907 0 1.74 1.805 1.74 1.77 5400 1.77 up up correct
ADAG.US Adagene Inc 20230907 0 1.3 1.44 1.3 1.4 11000 1.4 up up correct
ADAP.US Adaptimmune Therapeutics plc 20230907 0 0.755 0.766 0.745 0.765 550100 0.765 up up correct
ADBE.US Adobe Inc 20230907 0 554 561.83 551.08 560.46 2089400 560.46 up up correct
ADC.US PA 20230907 0 17.1 17.24 17.1 17.1 9476 17.1
ADER.US 26 Capital Acquisition Corp 20230907 0 11.44 11.5 11.12 11.17 512600 11.17 down down correct
ADERU.US 26 Capital Acquisition Corp 20230907 0 10.8 10.8 10.8 10.8 0 10.8
ADERW.US 26 Capital Acquisition Corp 20230907 0 0.1298 0.13 0.0199 0.02 1614424 0.02 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20230907 0 1.73 1.78 1.7 1.72 22500 1.72 down down correct
ADI.US Analog Devices Inc 20230907 0 179.94 181.41 177.65 178.46 5562200 178.46 down down correct
ADIL.US Adial Pharmaceuticals Inc 20230907 0 3.72 3.75 3.46 3.47 28100 3.47 down down correct
ADMA.US ADMA Biologics Inc 20230907 0 4.01 4.02 3.85 3.86 1937800 3.86 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20230907 0 0.75 0.7899 0.75 0.7751 119837 0.7751 up up correct
ADN.US Advent Technologies Holdings Inc 20230907 0 0.553 0.61 0.51 0.526 1283700 0.526 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230907 0 0.07 0.0783 0.0601 0.07 41222 0.07
ADOC.US Edoc Acquisition Corp 20230907 0 11.37 11.37 11.37 11.37 0 11.37
ADOCW.US Edoc Acquisition Corp 20230907 0 0.014 0.014 0.014 0.014 1 0.014
ADP.US Automatic Data Processing Inc 20230907 0 250.81 251.59 249.81 250.12 1021600 250.12 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230907 0 6.44 6.45 6.18 6.3 1159800 6.3 down up incorrect
ADSK.US Autodesk Inc 20230907 0 221.14 221.62 218.18 221.01 1288200 221.01 down down correct
ADTN.US ADTRAN Inc 20230907 0 8.31 8.37 8.03 8.13 677100 8.13 down down correct
ADTX.US Aditxt Inc 20230907 0 33.09 35.74 27.15 29.43 246000 29.43 down down correct
ADUS.US Addus HomeCare Corporation 20230907 0 83.54 84.26 82.69 83.86 79900 83.86 up up correct
ADV.US Advantage Solutions Inc 20230907 0 2.7 2.72 2.585 2.64 315000 2.64 down down correct
ADVM.US Adverum Biotechnologies Inc 20230907 0 1.77 1.78 1.71 1.78 136300 1.78 up up correct
ADVWW.US Advantage Solutions Inc 20230907 0 0.26 0.26 0.24 0.24 8920 0.24 down down correct
ADXN.US Addex Therapeutics Ltd 20230907 0 0.471 0.52 0.468 0.48 25100 0.48 up up correct
ADXS.US Advaxis Inc 20230907 0 0.88 1.1 0.88 1.1 5624 1.1 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230907 0 10.5 10.5 10.5 10.5 0 10.5
AEHL.US Antelope Enterprise Holdings Limited 20230907 0 0.37 0.39 0.35 0.37 57600 0.37
AEHR.US Aehr Test Systems 20230907 0 51.3 51.66 48.2 49.9 945400 49.9 down down correct
AEI.US Alset EHome International Inc 20230907 0 1.397 1.42 1.38 1.38 5000 1.38 down up incorrect
AEIS.US Advanced Energy Industries Inc 20230907 0 110.02 110.02 104.72 105.74 598100 105.74 down down correct
AEL.US PB 20230907 0 23.34 23.3575 23.2001 23.2269 4207 23.2269 down down correct
AEMD.US Aethlon Medical Inc 20230907 0 0.27 0.29 0.27 0.27 77100 0.27
AEP.US American Electric Power Company Inc 20230907 0 77.03 77.93 76.79 77.34 2899600 77.34 up up correct
AEY.US ADDvantage Technologies Group Inc 20230907 0 0.35 0.37 0.35 0.37 3900 0.37 up up correct
AEYE.US AudioEye Inc 20230907 0 4.86 5.19 4.54 4.99 80200 4.99 up up correct
AEZS.US Aeterna Zentaris Inc 20230907 0 2.51 2.52 2.45 2.49 9600 2.49 down down correct
AFBI.US Affinity Bancshares Inc 20230907 0 14.51 14.51 14.51 14.51 312 14.51
AFCG.US AFC Gamma Inc 20230907 0 12.94 13.109 12.84 12.9 117500 12.9 down down correct
AFIB.US Acutus Medical Inc 20230907 0 0.49 0.5 0.46 0.468 58800 0.468 down down correct
AFMD.US Affimed N.V 20230907 0 0.53 0.531 0.51 0.521 233800 0.521 down down correct
AFRM.US Affirm Holdings Inc 20230907 0 21.56 22.678 20.84 22.48 14985800 22.48 up up correct
AFYA.US Afya Limited 20230907 0 15.66 15.82 15.32 15.34 106700 15.34 down up incorrect
AGBA.US AGBA Acquisition Limited 20230907 0 0.64 0.76 0.64 0.709 1921900 0.709 up up correct
AGBAW.US AGBA Acquisition Limited 20230907 0 0.0357 0.036 0.0357 0.036 11996 0.036 up up correct
AGEN.US Agenus Inc 20230907 0 1.28 1.31 1.22 1.26 2883100 1.26 down down correct
AGFY.US Agrify Corporation 20230907 0 3.05 3.16 3.01 3.13 51600 3.13 up up correct
AGIL.US AgileThought Inc 20230907 0 0.147 0.147 0.132 0.14 1082800 0.14 down up incorrect
AGILW.US AgileThought Inc 20230907 0 0.0036 0.004 0.0019 0.0033 133968 0.0033 down down correct
AGIO.US Agios Pharmaceuticals Inc 20230907 0 26.45 26.45 25.84 26.04 286700 26.04 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20230907 0 0.4963 0.612 0.4701 0.6007 59211 15.0175 up up correct
AGMH.US AGM Group Holdings Inc 20230907 0 1.6 1.61 1.6 1.61 400 1.61 up up correct
AGNC.US AGNC Investment Corp 20230907 0 9.63 9.7 9.57 9.63 8352100 9.63
AGNCM.US AGNC Investment Corp 20230907 0 23.8 23.9 23.79 23.803 14900 23.803 up up correct
AGNCN.US AGNC Investment Corp 20230907 0 25.72 25.8 25.72 25.79 6900 25.79 up up correct
AGNCO.US AGNC Investment Corp 20230907 0 23.54 23.54 23.16 23.52 21100 23.52 down down correct
AGNCP.US AGNC Investment Corp. 20230907 0 21.597 21.7 21.53 21.64 24900 21.64 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230907 0 0.089 0.092 0.082 0.085 3682700 0.085 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230907 0 0.02 0.02 0.02 0.02 380 0.02
AGRX.US Agile Therapeutics Inc 20230907 0 2.35 2.49 2.282 2.4 26000 2.4 up up correct
AGYS.US Agilysys Inc 20230907 0 69.79 69.79 69.09 69.66 77500 69.66 down down correct
AHCO.US AdaptHealth Corp 20230907 0 11.01 11.07 10.45 10.66 1173900 10.66 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20230907 0 0.676 0.79 0.676 0.705 8400 0.705 up up correct
AIHS.US Senmiao Technology Limited 20230907 0 0.47 0.486 0.47 0.47 4100 0.47
AIP.US Arteris Inc. Common Stock 20230907 0 7.13 7.4 7.01 7.19 194000 7.19 up up correct
AIRG.US Airgain Inc 20230907 0 4.8 4.902 4.79 4.82 2300 4.82 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230907 0 7.66 7.66 7.46 7.56 32300 7.56 down down correct
AIRT.US Air T Inc 20230907 0 21.71 22.8 21.71 22.04 2800 22.04 up up correct
AIRTP.US Air T Inc 20230907 0 22 22 21.95 21.95 700 21.95 down down correct
AKAM.US Akamai Technologies Inc 20230907 0 104.1 106.14 103.64 104.07 2799000 104.07 down down correct
AKBA.US Akebia Therapeutics Inc 20230907 0 1.25 1.27 1.2 1.21 1072600 1.21 down down correct
AKRO.US Akero Therapeutics Inc 20230907 0 49.52 50.53 49.175 49.81 792400 49.81 up down incorrect
AKTS.US Akoustis Technologies Inc 20230907 0 1.12 1.15 1.02 1.04 1521600 1.04 down down correct
AKTX.US Akari Therapeutics Plc 20230907 0 3.17 3.91 3.139 3.63 137500 3.63 up up correct
AKU.US Akumin Inc 20230907 0 0.143 0.143 0.137 0.14 63700 0.14 down down correct
AKYA.US Akoya Biosciences Inc 20230907 0 4.85 4.85 4.51 4.54 129700 4.54 down down correct
ALCO.US Alico Inc 20230907 0 23.6 23.76 23.55 23.71 43500 23.71 up up correct
ALDX.US Aldeyra Therapeutics Inc 20230907 0 7.25 7.32 7.15 7.22 341000 7.22 down down correct
ALEC.US Alector Inc 20230907 0 5.19 5.75 5.165 5.61 618300 5.61 up up correct
ALGM.US Allegro MicroSystems Inc 20230907 0 35.12 35.52 34.34 35.07 2220900 35.07 down down correct
ALGN.US Align Technology Inc 20230907 0 367.71 367.71 339.77 340.93 1539500 340.93 down down correct
ALGS.US Aligos Therapeutics Inc 20230907 0 0.867 0.897 0.83 0.86 101000 0.86 down down correct
ALGT.US Allegiant Travel Company 20230907 0 85.3 86.41 84.21 85.72 214900 85.72 up up correct
ALHC.US Alignment Healthcare Inc 20230907 0 5.64 5.64 5.33 5.58 496700 5.58 down down correct
ALIM.US Alimera Sciences Inc 20230907 0 3.27 3.42 3.106 3.32 12100 3.32 up up correct
ALKS.US Alkermes plc 20230907 0 29.59 29.59 29.17 29.19 721900 29.19 down down correct
ALKT.US Alkami Technology Inc 20230907 0 17.39 17.55 17.14 17.52 141500 17.52 up up correct
ALLK.US Allakos Inc 20230907 0 2.97 2.97 2.65 2.88 1742000 2.88 down down correct
ALLO.US Allogene Therapeutics Inc 20230907 0 4.1 4.1 3.89 4 1384100 4 down down correct
ALLT.US Allot Ltd 20230907 0 2.32 2.49 2.27 2.34 106900 2.34 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20230907 0 201.14 203.79 200.18 201.1 809600 201.1 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230907 0 10.68 10.68 10.68 10.68 0 10.68
ALOT.US AstroNova Inc 20230907 0 14.3 14.36 14.11 14.34 4700 14.34 up up correct
ALPN.US Alpine Immune Sciences Inc 20230907 0 12.52 12.61 12.09 12.14 64900 12.14 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230907 0 1.27 1.28 1.21 1.21 58300 1.21 down down correct
ALRM.US Alarm.com Holdings Inc 20230907 0 58.16 58.98 57.63 58.88 202600 58.88 up down incorrect
ALRN.US Aileron Therapeutics Inc 20230907 0 1.63 1.63 1.56 1.58 19300 1.58 down up incorrect
ALRS.US Alerus Financial Corporation 20230907 0 19.69 19.69 19.08 19.2 89400 19.2 down down correct
ALT.US Altimmune Inc 20230907 0 2.47 2.48 2.42 2.46 790400 2.46 down down correct
ALTO.US Alto Ingredients Inc 20230907 0 3.68 3.82 3.61 3.79 613200 3.79 up up correct
ALTR.US Altair Engineering Inc 20230907 0 65.48 65.875 64.92 65.56 132900 65.56 up up correct
ALTU.US Altitude Acquisition Corp 20230907 0 10.14 10.14 10.13 10.13 2600 10.13 down down correct
ALTUU.US Altitude Acquisition Corp 20230907 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20230907 0 0.062 0.062 0.062 0.062 0 0.062
ALVR.US AlloVir Inc 20230907 0 3.01 3.024 2.855 2.86 430400 2.86 down down correct
ALXO.US ALX Oncology Holdings Inc 20230907 0 4.81 5.09 4.67 4.97 391800 4.97 up up correct
ALYA.US Alithya Group Inc 20230907 0 1.74 1.75 1.7 1.71 13200 1.71 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230907 0 0.28 0.28 0.25 0.27 353200 0.27 down down correct
AMAL.US Amalgamated Financial Corp 20230907 0 17.38 17.6 17.09 17.13 111800 17.13 down down correct
AMAO.US American Acquisition Opportunity Inc 20230907 0 10.69 10.69 10.69 10.69 0 10.69
AMAOU.US American Acquisition Opportunity Inc 20230907 0 10.721 10.721 10.721 10.721 0 10.721
AMAT.US Applied Materials Inc 20230907 0 149.22 149.49 145.13 148.23 6720529 148.23 down down correct
AMBA.US Ambarella Inc 20230907 0 60.6 60.77 58.7 60.41 663300 60.41 down up incorrect
AMCX.US AMC Networks Inc 20230907 0 10.85 10.86 10.01 10.09 696900 10.09 down down correct
AMD.US Advanced Micro Devices Inc 20230907 0 106.14 107.69 105.09 106.59 49080149 106.59 up up correct
AMED.US Amedisys Inc 20230907 0 93.36 93.61 92.93 92.97 572600 92.97 down down correct
AMEH.US Apollo Medical Holdings Inc 20230907 0 31.38 33.78 30.73 33.68 477200 33.68 up up correct
AMGN.US Amgen Inc 20230907 0 250.54 254.7 250.4 254.39 2228300 254.39 up up correct
AMKR.US Amkor Technology Inc 20230907 0 23.24 23.37 22.47 22.81 8501300 22.81 down up incorrect
AMNB.US American National Bankshares Inc 20230907 0 38 38.04 37.62 37.81 36500 37.81 down down correct
AMOT.US Allied Motion Technologies Inc 20230907 0 33.74 34.35 32.73 32.93 36563 32.93 down down correct
AMPG.US AmpliTech Group Inc 20230907 0 1.91 2.01 1.87 1.898 21400 1.898 down down correct
AMPGW.US AmpliTech Group Inc 20230907 0 0.32 0.32 0.32 0.32 0 0.32
AMPH.US Amphastar Pharmaceuticals Inc 20230907 0 52.2 52.5 51.16 51.24 250300 51.24 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230907 0 12.55 12.7 12.4 12.69 453200 12.69 up up correct
AMRK.US A 20230907 0 35.8 36.01 35.03 35.46 228500 35.46 down up incorrect
AMRN.US Amarin Corporation plc 20230907 0 1.03 1.03 1 1.02 1078200 1.02 down down correct
AMRS.US Amyris Inc 20230907 0 0.04 0.0474 0.038 0.045 1493502 0.045 up up correct
AMSC.US American Superconductor Corporation 20230907 0 8.24 8.32 7.91 8.16 760500 8.16 down up incorrect
AMSF.US AMERISAFE Inc 20230907 0 51.9 53.08 51.39 51.57 79500 51.57 down down correct
AMST.US Amesite Inc 20230907 0 2.57 2.585 2.51 2.55 14100 2.55 down down correct
AMSWA.US American Software Inc 20230907 0 11 11.32 10.91 11.25 267000 11.25 up up correct
AMTB.US Amerant Bancorp Inc 20230907 0 18.58 18.58 18.58 18.58 79707 18.58
AMTI.US Applied Molecular Transport Inc 20230907 0 0.205 0.24 0.185 0.206 1309200 0.206 up up correct
AMTX.US Aemetis Inc 20230907 0 4.9 5.05 4.75 4.96 316200 4.96 up up correct
AMWD.US American Woodmark Corporation 20230907 0 78.21 78.78 76.83 78.02 127200 78.02 down down correct
AMZN.US Amazon.com Inc 20230907 0 133.9 138.03 133.16 137.85 48498900 137.85 up up correct
ANAB.US AnaptysBio Inc 20230907 0 19.93 20.2 19.59 20.02 180900 20.02 up up correct
ANDE.US The Andersons Inc 20230907 0 50.6 50.78 49.85 50.5 156500 50.5 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20230907 0 2.9 2.9 2.484 2.82 2000 2.82 down down correct
ANGI.US Angi Inc 20230907 0 2.42 2.45 2.35 2.36 246800 2.36 down down correct
ANGO.US AngioDynamics Inc 20230907 0 7.02 7.1 6.87 7.02 874800 7.02
ANIK.US Anika Therapeutics Inc 20230907 0 17.22 17.4 16.86 17.26 425900 17.26 up up correct
ANIP.US ANI Pharmaceuticals Inc 20230907 0 62.04 62.87 61.32 62.69 203838 62.69 up up correct
ANIX.US Anixa Biosciences Inc 20230907 0 3.5 3.66 3.3 3.33 73000 3.33 down down correct
ANNX.US Annexon Inc 20230907 0 2.49 2.49 2.31 2.38 191700 2.38 down up incorrect
ANSS.US ANSYS Inc 20230907 0 318.7 320.12 313.54 318.48 351200 318.48 down down correct
ANTE.US AirNet Technology Inc 20230907 0 1.14 1.14 0.98 1.11 3300 1.11 down up incorrect
ANY.US Sphere 3D Corp 20230907 0 1.52 1.54 1.48 1.5 16800 1.5 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230907 0 10.41 10.41 10.37 10.37 40100 10.37 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20230907 0 10.41 10.41 10.41 10.41 0 10.41
ANZUW.US Anzu Special Acquisition Corp I 20230907 0 0.06 0.0678 0.06 0.065 0 0.065 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20230907 0 30.8 30.91 28.82 29.21 296100 29.21 down down correct
AOUT.US American Outdoor Brands Inc 20230907 0 9.92 9.92 9.37 9.51 93400 9.51 down down correct
APA.US APA Corporation 20230907 0 44.4 44.98 44.09 44.37 3805500 44.37 down up incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20230907 0 10.93 10.93 10.93 10.93 0 10.93
APACW.US StoneBridge Acquisition Corporation Warrant 20230907 0 0.0266 0.027 0.0265 0.027 0 0.027 up down incorrect
APDN.US Applied DNA Sciences Inc 20230907 0 1.26 1.3 1.26 1.3 39300 1.3 up up correct
APEI.US American Public Education Inc 20230907 0 5.07 5.1 4.84 5.09 41700 5.09 up up correct
API.US Agora Inc 20230907 0 2.62 2.68 2.46 2.51 360800 2.51 down down correct
APLS.US Apellis Pharmaceuticals Inc 20230907 0 42.24 43.2 42.21 42.99 1319200 42.99 up up correct
APLT.US Applied Therapeutics Inc 20230907 0 1.78 1.93 1.52 1.57 1682100 1.57 down down correct
APM.US Aptorum Group Limited 20230907 0 2.33 2.4 2.17 2.23 17600 2.23 down down correct
APOG.US Apogee Enterprises Inc 20230907 0 48.74 49.03 48.3 48.74 145800 48.74
APP.US AppLovin Corporation 20230907 0 41.72 42.9 41.503 42.48 1468700 42.48 up up correct
APPF.US AppFolio Inc 20230907 0 192.12 195.82 190.5 195.57 184100 195.57 up up correct
APPH.US AppHarvest Inc 20230907 0 0.05 0.06 0.05 0.05 197709 0.05
APPN.US Appian Corporation 20230907 0 49.04 52.99 48.18 52.04 335000 52.04 up up correct
APPS.US Digital Turbine Inc 20230907 0 8.11 8.11 7.86 7.91 1873500 7.91 down down correct
APRE.US Aprea Therapeutics Inc 20230907 0 3.83 3.88 3.83 3.88 1000 3.88 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230907 0 10.48 10.48 10.48 10.48 0 10.48
APTO.US Aptose Biosciences Inc 20230907 0 3.85 4.01 3.71 3.83 54900 3.83 down down correct
APTX.US Aptinyx Inc 20230907 0 0.0686 0.076 0.0686 0.0712 75327 0.0712 up up correct
APVO.US Aptevo Therapeutics Inc 20230907 0 0.398 0.405 0.394 0.4 74000 0.4 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230907 0 1.64 1.64 1.64 1.64 700 1.64
APYX.US Apyx Medical Corporation 20230907 0 4.71 4.75 4.44 4.5 116800 4.5 down down correct
AQB.US AquaBounty Technologies Inc 20230907 0 0.29 0.29 0.241 0.242 333600 0.242 down down correct
AQMS.US Aqua Metals Inc 20230907 0 1.06 1.08 1.04 1.05 194900 1.05 down down correct
AQST.US Aquestive Therapeutics Inc 20230907 0 1.55 1.62 1.52 1.58 234900 1.58 up up correct
ARAV.US Aravive Inc 20230907 0 0.131 0.137 0.13 0.136 3791300 0.136 up down incorrect
ARAY.US Accuray Incorporated 20230907 0 2.73 2.74 2.65 2.67 599300 2.67 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230907 0 2.71 2.71 2.51 2.55 30200 2.55 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230907 0 0.2527 0.2725 0.2327 0.25 0 0.25 down up incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20230907 0 1.08 1.12 1.07 1.09 63400 1.09 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230907 0 6.91 6.96 6.6 6.96 1100 6.96 up up correct
ARCB.US ArcBest Corporation 20230907 0 103.67 104.24 99.92 100.98 615600 100.98 down up incorrect
ARCC.US Ares Capital Corporation 20230907 0 19.27 19.46 19.21 19.41 1701400 19.41 up up correct
ARCE.US Arco Platform Limited 20230907 0 13.68 13.74 13.68 13.73 126300 13.73 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230907 0 31.69 31.9 30.13 31 398400 31 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20230907 0 0.084 0.11 0.0836 0.087 76455 0.087 up up correct
ARDX.US Ardelyx Inc 20230907 0 4.78 4.8 4.47 4.54 10714300 4.54 down down correct
AREC.US American Resources Corporation 20230907 0 1.3 1.3 1.23 1.24 146000 1.24 down down correct
ARGO.US PA 20230907 0 22.7 22.7 22.58 22.6201 8329 22.6201 down down correct
ARGX.US argenx SE 20230907 0 515.52 517.58 510.26 517.58 183520 517.58 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230907 0 9.59 9.88 9.38 9.8 539100 9.8 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20230907 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20230907 0 7.41 7.45 7.215 7.25 854900 7.25 down down correct
ARKOW.US Arko Corp 20230907 0 1.17 1.17 1.11 1.12 2922 1.12 down down correct
ARKR.US Ark Restaurants Corp 20230907 0 16.45 16.45 15.62 15.8 5300 15.8 down down correct
ARLP.US Alliance Resource Partners L.P 20230907 0 19.41 19.47 19.26 19.43 292700 19.43 up down incorrect
AROW.US Arrow Financial Corporation 20230907 0 17.16 17.67 17.1 17.58 97200 17.58 up up correct
ARQQ.US Arqit Quantum Inc 20230907 0 1.09 1.09 0.95 0.96 1022800 0.96 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230907 0 0.37 0.37 0.37 0.37 8004 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230907 0 8.1 8.169 7.47 7.57 987500 7.57 down down correct
ARRW.US Arrowroot Acquisition Corp 20230907 0 10.585 10.59 10.58 10.58 70700 10.58 down down correct
ARRWU.US Arrowroot Acquisition Corp 20230907 0 10.62 10.62 10.62 10.62 0 10.62
ARRWW.US Arrowroot Acquisition Corp 20230907 0 0.19 0.2192 0.152 0.2191 88020 0.2191 up up correct
ARRY.US Array Technologies Inc 20230907 0 23.53 24.13 23.43 23.76 3018200 23.76 up up correct
ARTEU.US Artemis Strategic Investment Corp 20230907 0 10.68 10.68 10.68 10.68 0 10.68
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230907 0 0.0383 0.0383 0.035 0.0351 0 0.0351 down down correct
ARTL.US Artelo Biosciences Inc 20230907 0 2.44 2.98 1.74 1.819 12253000 1.819 down down correct
ARTLW.US Artelo Biosciences Inc 20230907 0 0.089 0.1 0.089 0.1 0 0.1 up up correct
ARTNA.US Artesian Resources Corporation 20230907 0 45.8 46.39 45.19 46.22 33000 46.22 up up correct
ARTW.US Art's 20230907 0 2.58 2.58 2.58 2.58 1300 2.58
ARVL.US Arrival 20230907 0 1.51 1.57 1.47 1.51 219900 1.51
ARVN.US Arvinas Inc 20230907 0 26.47 26.51 25.93 26.32 205200 26.32 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230907 0 29 30.48 28.82 30.22 1086900 30.22 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230907 0 10.8 10.8 10.8 10.8 0 10.8
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230907 0 20.58 20.58 20.58 20.58 0 20.58
ASLE.US AerSale Corporation 20230907 0 15.49 15.66 15.1 15.58 684100 15.58 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20230907 0 2.105 2.12 2.06 2.06 4100 2.06 down down correct
ASMB.US Assembly Biosciences Inc 20230907 0 0.9184 0.9699 0.9 0.9119 38985 0.9119 down down correct
ASML.US ASML Holding N.V 20230907 0 637.63 639.67 628.86 637.79 1236200 637.79 up up correct
ASO.US Academy Sports and Outdoors Inc 20230907 0 51.15 51.73 50.865 51.52 952293 51.52 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20230907 0 10.73 10.832 10.73 10.78 3600 10.78 up up correct
ASPAU.US Abri SPAC I Inc Unit 20230907 0 11 11 11 11 0 11
ASPAW.US ABRI SPAC I INC. Warrant 20230907 0 0.1091 0.1176 0.0723 0.0981 11373 0.0981 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20230907 0 4.12 4.26 3.92 4.01 194900 4.01 down down correct
ASPU.US Aspen Group Inc 20230907 0 0.13 0.13 0.11 0.11 84495 0.11 down down correct
ASRT.US Assertio Holdings Inc 20230907 0 3.19 3.28 3.15 3.24 1222800 3.24 up up correct
ASRV.US AmeriServ Financial Inc 20230907 0 3.09 3.09 2.91 3.05 13500 3.05 down down correct
ASTC.US Astrotech Corporation 20230907 0 10.28 10.28 10.28 10.28 400 10.28
ASTE.US Astec Industries Inc 20230907 0 50.4 50.99 48.54 49.63 173100 49.63 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230907 0 7.27 7.28 7.075 7.13 247600 7.13 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230907 0 1.14 1.15 1.115 1.14 31110 1.14
ASTR.US Astra Space Inc 20230907 0 0.25 0.251 0.233 0.24 944300 0.24 down down correct
ASTS.US AST SpaceMobile Inc 20230907 0 3.83 3.89 3.75 3.8 972400 3.8 down up incorrect
ASTSW.US AST SpaceMobile Inc 20230907 0 0.9808 1.08 0.9808 1.05 2727 1.05 up up correct
ASUR.US Asure Software Inc 20230907 0 11.79 11.93 11.6 11.65 224735 11.65 down down correct
ASYS.US Amtech Systems Inc 20230907 0 8.6 8.6 8.49 8.54 37100 8.54 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230907 0 1.44 1.47 1.41 1.45 530100 1.45 up up correct
ATCOL.US Atlas Corp 20230907 0 23.5 23.584 23.4 23.584 1700 23.584 up down incorrect
ATEC.US Alphatec Holdings Inc 20230907 0 15.72 15.72 14.91 15.25 1004600 15.25 down down correct
ATER.US Aterian Inc 20230907 0 0.348 0.349 0.342 0.347 239600 0.347 down down correct
ATEX.US Anterix Inc 20230907 0 32.91 33.21 32.23 32.28 183200 32.28 down down correct
ATHA.US Athira Pharma Inc 20230907 0 2.22 2.22 2.02 2.05 214800 2.05 down down correct
ATHE.US Alterity Therapeutics Limited 20230907 0 2.71 2.87 2.7 2.75 1700 2.75 up up correct
ATHX.US Athersys Inc 20230907 0 0.43 0.46 0.41 0.44 142400 0.44 up down incorrect
ATIF.US ATIF Holdings Limited 20230907 0 1.56 2 1.32 1.55 1046900 1.55 down down correct
ATLC.US Atlanticus Holdings Corporation 20230907 0 32.42 33.22 32.05 32.62 43800 32.62 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230907 0 21.54 22 21.5 21.85 7900 21.85 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230907 0 20.8 20.8 20.52 20.7 3900 20.7 down down correct
ATLO.US Ames National Corporation 20230907 0 17.9 17.97 17.68 17.77 39000 17.77 down down correct
ATMH.US All Things Mobile Analytic Inc 20230907 0 0.07 0.07 0.07 0.07 0 0.07
ATNF.US 180 Life Sciences Corp 20230907 0 0.63 0.658 0.562 0.609 197200 0.609 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230907 0 0.0118 0.0118 0.01 0.01 13098 0.01 down down correct
ATNI.US ATN International Inc 20230907 0 33.36 33.5 32.16 32.65 65300 32.65 down down correct
ATOM.US Atomera Incorporated 20230907 0 6.12 6.309 5.87 6.21 162800 6.21 up up correct
ATOS.US Atossa Therapeutics Inc 20230907 0 0.77 0.79 0.73 0.74 549500 0.74 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20230907 0 1.57 1.57 1.47 1.54 516700 1.54 down down correct
ATRC.US AtriCure Inc 20230907 0 44.78 44.78 42.89 43.51 246200 43.51 down down correct
ATRI.US Atrion Corporation 20230907 0 462.8 462.8 462.8 462.8 2100 462.8
ATRO.US Astronics Corporation 20230907 0 17.05 17.15 16.81 16.95 98400 16.95 down down correct
ATSG.US Air Transport Services Group Inc 20230907 0 21.28 21.36 20.63 20.66 402100 20.66 down down correct
ATVI.US Activision Blizzard Inc 20230907 0 92.15 92.15 91.99 92.01 3755600 92.01 down down correct
ATXI.US Avenue Therapeutics Inc 20230907 0 0.73 0.769 0.712 0.734 35700 0.734 up up correct
ATXS.US Astria Therapeutics Inc 20230907 0 8.92 9.01 8.685 8.98 111000 8.98 up up correct
AUB.US Atlantic Union Bankshares Corporation 20230907 0 28.7 28.81 28.35 28.67 265800 28.67 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20230907 0 20.5999 20.68 20.47 20.68 6567 20.68 up up correct
AUBN.US Auburn National Bancorporation Inc 20230907 0 21.55 22.105 21.55 22 99 22 up up correct
AUDC.US AudioCodes Ltd 20230907 0 10.32 10.44 10.04 10.05 130800 10.05 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20230907 0 4.87 4.98 4.54 4.72 92900 4.72 down down correct
AUID.US Ipsidy Inc. Common Stock 20230907 0 9 9.5 8.84 9.12 11200 9.12 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230907 0 10.04 10.07 9.65 9.69 1338000 9.69 down down correct
AUR.US Aurora Innovation Inc 20230907 0 3.58 3.59 3.295 3.445 7524800 3.445 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20230907 0 10.42 10.42 9.3 9.79 73000 9.79 down down correct
AUROW.US Aurora Innovation Inc 20230907 0 0.4861 0.5197 0.4861 0.5197 2006 0.5197 up up correct
AUTL.US Autolus Therapeutics plc 20230907 0 3.02 3.13 2.97 3.12 128700 3.12 up down incorrect
AUUD.US Auddia Inc 20230907 0 0.35 0.36 0.332 0.349 175100 0.349 down down correct
AUUDW.US Auddia Inc 20230907 0 0.0452 0.1 0.0351 0.04 21882 0.04 down down correct
AUVI.US Applied UV Inc 20230907 0 0.494 0.494 0.473 0.48 92400 0.48 down up incorrect
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230907 0 3.52 3.63 3.47 3.63 9100 3.63 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20230907 0 1.42 1.42 1.355 1.39 52500 1.39 down down correct
AVAV.US AeroVironment Inc 20230907 0 116.5 116.96 111.11 113.08 572500 113.08 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230907 0 13.17 13.2 12.86 13.01 351600 13.01 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230907 0 10.19 10.235 9.98 10.23 1463100 10.23 up down incorrect
AVGO.US Broadcom Inc 20230907 0 859.5 861.69 840.52 857.03 2778900 857.03 down down correct
AVGR.US Avinger Inc 20230907 0 0.466 0.466 0.43 0.435 22500 0.435 down up incorrect
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230907 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20230907 0 26.8 26.88 26.73 26.83 290300 26.83 up up correct
AVIR.US Atea Pharmaceuticals Inc 20230907 0 3.28 3.315 3.205 3.28 283578 3.28
AVNW.US Aviat Networks Inc 20230907 0 33.85 34.21 33.19 33.19 126200 33.19 down down correct
AVO.US Mission Produce Inc 20230907 0 9.04 9.1788 8.98 9.05 179926 9.05 up up correct
AVPT.US Avepoint Inc 20230907 0 6.7 6.8 6.65 6.78 405700 6.78 up up correct
AVPTW.US AVPTW 20230907 0 1.01 1.02 1.01 1.02 757 1.02 up up correct
AVRO.US AVROBIO Inc 20230907 0 1.6 1.62 1.58 1.6 144600 1.6
AVT.US Avnet Inc 20230907 0 49.09 49.09 47.91 48.08 701500 48.08 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230907 0 15.01 15.01 14.05 14.06 40000 14.06 down down correct
AVTX.US Avalo Therapeutics Inc 20230907 0 0.093 0.098 0.09 0.095 21832800 0.095 up down incorrect
AVXL.US Anavex Life Sciences Corp 20230907 0 7.75 7.83 7.68 7.71 798300 7.71 down down correct
AWH.US Aspira Women's Health Inc 20230907 0 4.61 4.63 4.3207 4.48 124486 4.48 down down correct
AWRE.US Aware Inc 20230907 0 1.43 1.55 1.43 1.5 76700 1.5 up up correct
AXDX.US Accelerate Diagnostics Inc 20230907 0 6.9 6.99 6.76 6.76 8100 6.76 down down correct
AXGN.US AxoGen Inc 20230907 0 6.12 6.12 5.85 5.91 174600 5.91 down down correct
AXLA.US Axcella Health Inc 20230907 0 0.407 0.66 0.385 0.574 109228500 0.574 up up correct
AXNX.US Axonics Inc 20230907 0 57.89 57.89 55.93 56.38 343400 56.38 down down correct
AXON.US Axon Enterprise Inc 20230907 0 213.41 216.81 210.43 216.06 459200 216.06 up down incorrect
AXSM.US Axsome Therapeutics Inc 20230907 0 81.79 82.24 80.36 81.42 349000 81.42 down down correct
AXTI.US AXT Inc 20230907 0 2.51 2.56 2.36 2.38 275000 2.38 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20230907 0 21.73 22.24 21.73 22.14 634900 22.14 up up correct
AYRO.US Ayro Inc 20230907 0 0.5121 0.514 0.4704 0.4944 151228 0.4944 down down correct
AYTU.US Aytu Biopharma Inc 20230907 0 1.76 1.76 1.7 1.7 11400 1.7 down down correct
AZN.US AstraZeneca PLC 20230907 0 67.34 68.26 67.29 68 2908400 68 up up correct
AZPN.US Aspen Technology Inc 20230907 0 188.71 193.54 187.31 193.3 212900 193.3 up up correct
AZYO.US Aziyo Biologics Inc 20230907 0 1.19 1.59 1.19 1.4235 15035 1.4235 up up correct
BAC.US PQ 20230907 0 17.66 17.76 17.59 17.64 52043 17.64 down down correct
BAND.US Bandwidth Inc 20230907 0 14.56 14.56 13.73 13.78 313800 13.78 down down correct
BANF.US BancFirst Corporation 20230907 0 90.16 90.16 87.58 88.18 125300 88.18 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230907 0 26.95 26.95 26.95 26.95 0 26.95
BANR.US Banner Corporation 20230907 0 43.3 43.49 42.63 43.24 203000 43.24 down down correct
BANX.US StoneCastle Financial Corp 20230907 0 16.68 16.7 16.6 16.65 9700 16.65 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20230907 0 6.2 6.51 6.15 6.51 9900 6.51 up up correct
BASE.US Couchbase Inc. Common Stock 20230907 0 17.01 20.04 16.53 19.72 1308700 19.72 up up correct
BATRA.US The Liberty Braves Group 20230907 0 40.69 41.16 40.35 40.75 39600 40.75 up up correct
BATRK.US The Liberty Braves Group 20230907 0 36.23 36.92 35.918 36.54 185700 36.54 up up correct
BBCP.US Concrete Pumping Holdings Inc 20230907 0 7.51 7.54 7.355 7.5 112600 7.5 down down correct
BBGI.US Beasley Broadcast Group Inc 20230907 0 0.98 0.98 0.95 0.95 3700 0.95 down down correct
BBI.US Brickell Biotech Inc 20230907 0 0.5865 0.6289 0.5603 0.5825 37257 0.5825 down down correct
BBIG.US Vinco Ventures Inc 20230907 0 0.08 0.16 0.08 0.16 30600 0.16 up up correct
BBIO.US BridgeBio Pharma Inc 20230907 0 29.1 29.33 28.36 28.83 1284800 28.83 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230907 0 0.702 0.753 0.693 0.699 119200 0.699 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230907 0 5.5 6.39 5.26 6.36 3100 6.36 up up correct
BBSI.US Barrett Business Services Inc 20230907 0 93.44 94.4 93.43 94.29 20500 94.29 up up correct
BCAB.US BioAtla Inc 20230907 0 2.61 2.61 2.43 2.44 135400 2.44 down down correct
BCBP.US BCB Bancorp Inc 20230907 0 11.69 11.95 11.57 11.79 134200 11.79 up up correct
BCDA.US BioCardia Inc 20230907 0 0.54 0.54 0.48 0.5 121500 0.5 down down correct
BCDAW.US BioCardia Inc 20230907 0 0.3424 0.462 0.3236 0.34 7765 0.34 down down correct
BCEL.US Atreca Inc 20230907 0 0.358 0.385 0.322 0.348 271300 0.348 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230907 0 1.5 1.58 1.43 1.45 670440 1.45 down up incorrect
BCML.US BayCom Corp 20230907 0 19 19.32 18.65 18.88 78500 18.88 down down correct
BCOV.US Brightcove Inc 20230907 0 3.76 3.78 3.67 3.73 314100 3.73 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230907 0 7.23 7.27 7.06 7.06 2300 7.06 down down correct
BCPC.US Balchem Corporation 20230907 0 132.85 133 131.93 132.23 91900 132.23 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230907 0 6.99 6.99 6.73 6.85 2331500 6.85 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230907 0 10.83 10.83 10.83 10.83 0 10.83
BCTX.US BriaCell Therapeutics Corp 20230907 0 6.57 6.87 6.4801 6.69 71442 6.69 up up correct
BCTXW.US BriaCell Therapeutics Corp 20230907 0 2.36 2.4335 2.31 2.3813 3975 2.3813 up up correct
BCYC.US Bicycle Therapeutics plc 20230907 0 21.38 21.62 20.755 20.88 85600 20.88 down down correct
BDSX.US Biodesix Inc 20230907 0 1.43 1.49 1.35 1.39 78900 1.39 down down correct
BDTX.US Black Diamond Therapeutics Inc 20230907 0 3.65 3.7 3.47 3.51 367811 3.51 down down correct
BEAM.US Beam Therapeutics Inc 20230907 0 24.27 25.561 24.1 25.15 1049300 25.15 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230907 0 2.05 2.08 1.97 2.01 15800 2.01 down down correct
BECN.US Beacon Roofing Supply Inc 20230907 0 78.27 79.18 77.49 77.69 555300 77.69 down down correct
BEEM.US Beam Global 20230907 0 8.11 8.11 7.685 8.07 137300 8.07 down down correct
BEEMW.US Beam Global 20230907 0 3.35 3.4 3 3 1182 3 down down correct
BELFA.US Bel Fuse Inc 20230907 0 49.79 50.31 49.39 50.29 4400 50.29 up up correct
BELFB.US Bel Fuse Inc 20230907 0 50.37 51.24 50.06 50.94 121300 50.94 up up correct
BFC.US Bank First Corporation 20230907 0 79.16 80.59 78.04 78.94 20800 78.94 down up incorrect
BFI.US BurgerFi International Inc 20230907 0 1.455 1.564 1.29 1.37 48700 1.37 down down correct
BFIIW.US BurgerFi International LLC 20230907 0 0.12 0.12 0.0925 0.11 22502 0.11 down down correct
BFIN.US BankFinancial Corporation 20230907 0 8.66 8.77 8.66 8.67 6300 8.67 up up correct
BFRI.US Biofrontera Inc. Common Stock 20230907 0 8.57 8.57 8.51 8.51 1200 8.51 down down correct
BFST.US Business First Bancshares Inc 20230907 0 19.77 19.92 19.452 19.67 77500 19.67 down up incorrect
BGFDX.US BGFDX 20230907 0 21.76 21.76 21.76 21.76 0 21.76
BGFLX.US BGFLX 20230907 0 21.74 21.74 21.74 21.74 0 21.74
BGFTX.US BGFTX 20230907 0 21.7 21.7 21.7 21.7 0 21.7
BGFV.US Big 5 Sporting Goods Corporation 20230907 0 7.27 7.54 7.26 7.48 336100 7.48 up up correct
BGFVX.US BGFVX 20230907 0 22.65 22.65 22.65 22.65 0 22.65
BGNE.US BeiGene Ltd 20230907 0 197.02 199 194.25 194.26 111300 194.26 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20230907 0 10.45 10.45 10.45 10.45 100 10.45
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230907 0 1.72 1.96 1.7 1.95 236000 1.95 up up correct
BHF.US Brighthouse Financial Inc 20230907 0 49.43 49.59 48.43 48.88 388900 48.88 down down correct
BHFAL.US Brighthouse Financial Inc 20230907 0 22.87 23.03 22.72 23.03 5500 23.03 up down incorrect
BHFAM.US Brighthouse Financial Inc 20230907 0 14.57 14.74 14.32 14.58 20500 14.58 up down incorrect
BHFAN.US Brighthouse Financial Inc 20230907 0 17.21 17.38 16.76 17.18 22000 17.18 down down correct
BHFAO.US Brighthouse Financial Inc 20230907 0 23.24 23.31 22.71 23.3 28400 23.3 up up correct
BHFAP.US Brighthouse Financial Inc 20230907 0 22.05 22.649 21.63 21.9 17700 21.9 down down correct
BIDU.US Baidu Inc 20230907 0 137.55 137.72 135.46 137.07 2592200 137.07 down down correct
BIGC.US BigCommerce Holdings Inc 20230907 0 10.81 11.15 10.54 10.99 1323700 10.99 up up correct
BIIB.US Biogen Inc 20230907 0 263.21 263.27 256.92 261.34 1199200 261.34 down down correct
BILI.US Bilibili Inc 20230907 0 14.35 14.42 14.08 14.3 9903100 14.3 down down correct
BIMI.US BIMI International Medical Inc 20230907 0 2.25 2.25 1.55 1.61 126600 1.61 down down correct
BIOC.US Biocept Inc 20230907 0 0.86 0.86 0.82 0.84 31800 0.84 down up incorrect
BIOL.US BIOLASE Inc 20230907 0 3.51 3.55 2.94 3.16 319700 3.16 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230907 0 11.21 11.397 11.17 11.25 24200 11.25 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20230907 0 1.26 1.28 1.2 1.26 1029500 1.26
BITF.US Bitfarms Ltd. Common Stock 20230907 0 1.24 1.27 1.2 1.24 5967100 1.24
BIVI.US BioVie Inc 20230907 0 3.33 3.528 3.156 3.27 281700 3.27 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230907 0 4.6 5.045 4.315 4.39 137700 4.39 down down correct
BJRI.US BJ's Restaurants Inc 20230907 0 28.07 28.07 27.62 27.93 164500 27.93 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230907 0 3.7 3.89 3.7 3.79 1268900 3.79 up up correct
BKNG.US Booking Holdings Inc 20230907 0 3110.74 3121.74 3067.9099 3103.45 242900 3103.45 down down correct
BKR.US Baker Hughes Company 20230907 0 37.16 37.45 37.06 37.2 8073400 37.2 up down incorrect
BKSC.US Bank of South Carolina Corporation 20230907 0 12.14 12.7 12.13 12.6 16000 12.6 up up correct
BKYI.US BIO 20230907 0 0.53 0.57 0.5 0.55 15400 0.55 up up correct
BL.US BlackLine Inc 20230907 0 55.44 56.653 55.3 56.49 494300 56.49 up down incorrect
BLBD.US Blue Bird Corporation 20230907 0 21.54 21.8 21.08 21.29 351100 21.29 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20230907 0 2.75 2.94 2.75 2.94 2300 2.94 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230907 0 0.379 0.379 0.379 0.379 349 0.379
BLDE.US Blade Air Mobility Inc 20230907 0 3.16 3.16 3.01 3.07 493300 3.07 down down correct
BLDEW.US Blade Air Mobility Inc 20230907 0 0.32 0.3263 0.31 0.3107 3 0.3107 down down correct
BLDP.US Ballard Power Systems Inc 20230907 0 4.1 4.12 3.95 4.11 2165200 4.11 up up correct
BLEUU.US bleuacacia ltd Unit 20230907 0 10.56 10.56 10.56 10.56 0 10.56
BLFS.US BioLife Solutions Inc 20230907 0 13.63 13.77 12.94 13 590200 13 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20230907 0 9.26 9.29 9.18 9.21 81700 9.21 down up incorrect
BLIN.US Bridgeline Digital Inc 20230907 0 0.97 0.97 0.92 0.94 22800 0.94 down down correct
BLKB.US Blackbaud Inc 20230907 0 72.48 73.16 72.23 72.63 108500 72.63 up up correct
BLMN.US Bloomin' Brands Inc 20230907 0 27.05 27.72 26.9 27.62 1032300 27.62 up up correct
BLNK.US Blink Charging Co 20230907 0 3.71 3.72 3.46 3.62 2594200 3.62 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230907 0 0.441 0.459 0.43 0.45 37400 0.45 up up correct
BLRX.US BioLineRx Ltd 20230907 0 2.36 2.38 2.15 2.17 1644100 2.17 down down correct
BLUE.US bluebird bio Inc 20230907 0 3.72 3.73 3.5 3.53 3457300 3.53 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230907 0 6.87 6.99 6.41 6.88 227400 6.88 up up correct
BMAC.US UN 20230907 0 10.78 10.78 10.78 10.78 0 10.78
BMBL.US Bumble Inc 20230907 0 15.99 16.1 15.64 16.02 1840900 16.02 up down incorrect
BMEA.US Biomea Fusion Inc 20230907 0 16.89 17.18 16.13 16.86 431800 16.86 down down correct
BMRA.US Biomerica Inc 20230907 0 1.23 1.24 1.18 1.21 28600 1.21 down down correct
BMRC.US Bank of Marin Bancorp 20230907 0 18.48 18.81 18.48 18.68 88900 18.68 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20230907 0 90.72 90.99 89.05 90.42 1140500 90.42 down up incorrect
BNGO.US Bionano Genomics Inc 20230907 0 3.47 3.47 3.3 3.37 327400 3.37 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230907 0 10.629 10.629 10.629 10.629 0 10.629
BNR.US Burning Rock Biotech Limited 20230907 0 1.19 1.32 1.19 1.23 22400 1.23 up up correct
BNTC.US Benitec Biopharma Inc 20230907 0 3.18 3.23 3.005 3.04 90600 3.04 down up incorrect
BNTX.US BioNTech SE 20230907 0 118.67 120.025 118.38 119.73 409100 119.73 up up correct
BOKF.US BOK Financial Corporation 20230907 0 82.16 82.54 80.66 80.89 289800 80.89 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230907 0 1.1 1.12 1.08 1.095 30618 1.095 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230907 0 0.65 0.65 0.601 0.605 96400 0.605 down down correct
BOOM.US DMC Global Inc 20230907 0 26.6 26.72 25.61 26.36 325800 26.36 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230907 0 3.89 3.89 3.76 3.76 6500 3.76 down down correct
BOTJ.US Bank of the James Financial Group Inc 20230907 0 10.65 10.7 10.1 10.69 5600 10.69 up up correct
BOXL.US Boxlight Corporation 20230907 0 2.04 2.04 1.88 1.92 35100 1.92 down down correct
BPMC.US Blueprint Medicines Corporation 20230907 0 49.46 50.98 49.455 50.65 416300 50.65 up up correct
BPOP.US Popular Inc 20230907 0 64.11 65.05 63.84 64.25 678138 64.25 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230907 0 25.43 25.43 25.24 25.32 1600 25.32 down up incorrect
BPRN.US The Bank of Princeton 20230907 0 28.22 28.89 28.22 28.23 31400 28.23 up down incorrect
BPTH.US Bio 20230907 0 0.4 0.42 0.38 0.39 26700 0.39 down down correct
BPTS.US Biophytis SA 20230907 0 1.43 1.44 1.37 1.4 4300 1.4 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230907 0 14.23 14.51 14.22 14.31 11100 14.31 up up correct
BPYPN.US Brookfield Property Partners L.P 20230907 0 13.15 13.32 13.15 13.16 6500 13.16 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20230907 0 14.2 14.39 14.2 14.27 12600 14.27 up up correct
BPYPP.US Brookfield Property Partners L.P 20230907 0 14.8 14.905 14.8 14.855 1500 14.855 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230907 0 5.16 5.23 5.1 5.19 17100 5.19 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20230907 0 11.33 11.4 11.33 11.35 1100 11.35 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20230907 0 0.1677 0.1677 0.1677 0.1677 54 0.1677
BREZW.US Breeze Holdings Acquisition Corp 20230907 0 0.2163 0.23 0.2163 0.226 5598 0.226 up up correct
BRID.US Bridgford Foods Corporation 20230907 0 11.03 11.16 10.78 11.09 8700 11.09 up up correct
BRKL.US Brookline Bancorp Inc 20230907 0 9.16 9.23 9.02 9.11 516000 9.11 down down correct
BRKR.US Bruker Corporation 20230907 0 62.7 63.36 62.7 63.02 818400 63.02 up down incorrect
BRLIR.US Brilliant Acquisition Corporation 20230907 0 0.1961 0.1961 0.1961 0.1961 200 0.1961
BRLIU.US Brilliant Acquisition Corporation 20230907 0 12.04 12.04 12.04 12.04 0 12.04
BRLIW.US Brilliant Acquisition Corporation 20230907 0 0.089 0.1049 0.08 0.0853 82585 0.0853 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230907 0 3.22 3.27 3.21 3.24 38200 3.24 up up correct
BROG.US Brooge Energy Limited 20230907 0 5.3 5.3 5.3 5.3 160 5.3
BROGW.US Brooge Energy Limited 20230907 0 0.03 0.03 0.026 0.026 14485 0.026 down up incorrect
BRP.US BRP Group Inc 20230907 0 26.39 27.45 26.28 26.62 435900 26.62 up up correct
BRQS.US Borqs Technologies Inc 20230907 0 0.16 0.163 0.158 0.162 324000 0.162 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230907 0 1.84 2.1099 1.77 1.89 17400 1.89 up up correct
BRY.US Berry Corporation 20230907 0 8.58 8.7 8.4 8.42 806300 8.42 down down correct
BRZE.US Braze Inc. Class A Common Stock 20230907 0 46.83 48.06 46.2 47.64 842200 47.64 up up correct
BSBK.US Bogota Financial Corp 20230907 0 7.46 7.52 7.32 7.35 14400 7.35 down down correct
BSET.US Bassett Furniture Industries Incorporated 20230907 0 14.91 15.49 14.26 14.41 61700 14.41 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230907 0 0.399 0.55 0.381 0.539 456500 0.539 up up correct
BSGM.US BioSig Technologies Inc 20230907 0 0.51 0.53 0.438 0.459 495800 0.459 down down correct
BSQR.US BSQUARE Corporation 20230907 0 1.22 1.29 1.19 1.28 102800 1.28 up up correct
BSRR.US Sierra Bancorp 20230907 0 19.56 19.87 19.38 19.82 71000 19.82 up down incorrect
BSVN.US Bank7 Corp 20230907 0 24.76 24.77 24.49 24.66 28600 24.66 down down correct
BSY.US Bentley Systems Incorporated 20230907 0 49.59 50.24 49.02 49.77 880800 49.77 up up correct
BTAI.US BioXcel Therapeutics Inc 20230907 0 3.52 3.54 3.34 3.42 1079000 3.42 down down correct
BTB.US Bit Brother Limited 20230907 0 0.57 0.61 0.57 0.6 372427 0.6 up up correct
BTBD.US BT Brands Inc. Common Stock 20230907 0 2.05 2.05 2.049 2.05 1200 2.05
BTBT.US Bit Digital Inc 20230907 0 2.2 2.25 2.065 2.21 1863000 2.21 up up correct
BTCS.US BTCS Inc. Common Stock 20230907 0 1.06 1.08 0.981 1.035 62000 1.035 down down correct
BTCY.US Biotricity Inc. Common Stock 20230907 0 2.26 2.26 2.065 2.15 28300 2.15 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230907 0 0.664 0.664 0.592 0.61 124500 0.61 down down correct
BTWN.US Bridgetown Holdings Limited 20230907 0 10.3499 10.36 10.33 10.33 20028 10.33 down up incorrect
BTWNU.US Bridgetown Holdings Limited 20230907 0 10.39 10.39 10.39 10.39 0 10.39
BTWNW.US Bridgetown Holdings Limited 20230907 0 0.25 0.267 0.25 0.26 93900 0.26 up up correct
BUSE.US First Busey Corporation 20230907 0 20.01 20.16 19.94 20.1 143300 20.1 up up correct
BVS.US Bioventus Inc 20230907 0 3.36 3.39 3.207 3.31 344800 3.31 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230907 0 1.3 1.34 1.3 1.3298 8392 1.3298 up up correct
BWAY.US BrainsWay Ltd 20230907 0 3.44 3.75 3.3 3.69 97100 3.69 up up correct
BWB.US Bridgewater Bancshares Inc 20230907 0 10.28 10.29 10.06 10.17 157200 10.17 down down correct
BWEN.US Broadwind Inc 20230907 0 4.12 4.17 3.96 4.01 77100 4.01 down down correct
BWFG.US Bankwell Financial Group Inc 20230907 0 25.6 25.62 24.63 25.1 53800 25.1 down down correct
BWMN.US Bowman Consulting Group Ltd 20230907 0 28.66 28.66 27.56 27.92 59700 27.92 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230907 0 17.56 17.56 16.5 16.6 142900 16.6 down down correct
BXRX.US Baudax Bio Inc 20230907 0 0.39 0.4 0.39 0.395 86100 0.395 up up correct
BYFC.US Broadway Financial Corporation 20230907 0 0.87 0.93 0.87 0.9 41200 0.9 up up correct
BYND.US Beyond Meat Inc 20230907 0 11.2 11.37 10.76 11.29 1960083 11.29 up up correct
BYRN.US Byrna Technologies Inc 20230907 0 3.59 3.73 3.35 3.43 45500 3.43 down down correct
BYSI.US BeyondSpring Inc 20230907 0 0.89 0.921 0.887 0.92 21200 0.92 up up correct
BYTS.US BYTE Acquisition Corp 20230907 0 10.7 10.7 10.7 10.7 1400 10.7
BYTSU.US BYTE Acquisition Corp 20230907 0 10.75 10.75 10.75 10.75 0 10.75
BZ.US Kanzhun Ltd ADR 20230907 0 14.88 15.21 14.66 14.71 3772300 14.71 down down correct
BZUN.US Baozun Inc 20230907 0 3.91 3.91 3.68 3.75 643100 3.75 down down correct
CAAS.US China Automotive Systems Inc 20230907 0 4.06 4.22 4 4 26900 4 down up incorrect
CABA.US Cabaletta Bio Inc 20230907 0 13.87 14.24 13.51 14.18 679300 14.18 up up correct
CAC.US Camden National Corporation 20230907 0 32.05 33.01 31.7 32 78400 32 down down correct
CACC.US Credit Acceptance Corporation 20230907 0 489.88 491.33 484.26 484.48 98000 484.48 down down correct
CADCX.US CADCX 20230907 0 24.43 24.43 24.43 24.43 0 24.43
CADE.US PA 20230907 0 18.67 18.9 18.58 18.6809 7032 18.6809 up up correct
CADEX.US CADEX 20230907 0 24.62 24.62 24.62 24.62 0 24.62
CADFX.US CION Ares Diversified Credit Fund W 20230907 0 24.89 24.89 24.89 24.89 0 24.89
CADL.US Candel Therapeutics Inc. Common Stock 20230907 0 1.14 1.19 1.14 1.175 2800 1.175 up up correct
CADSX.US CADSX 20230907 0 24.71 24.71 24.71 24.71 0 24.71
CADUX.US CADUX 20230907 0 24.89 24.89 24.89 24.89 0 24.89
CADWX.US CADWX 20230907 0 24.7 24.7 24.7 24.7 0 24.7
CAKE.US The Cheesecake Factory Incorporated 20230907 0 30.36 30.72 30.13 30.71 533900 30.71 up down incorrect
CALA.US Calithera Biosciences Inc 20230907 0 0.05 0.05 0.05 0.05 5299 0.05
CALB.US California BanCorp 20230907 0 18.51 18.915 18.51 18.7 2100 18.7 up up correct
CALM.US Cal 20230907 0 47.78 49.01 47.43 48.9 876800 48.9 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20230907 0 15.5 16.87 15.5 16.11 4400 16.11 up up correct
CAMP.US CalAmp Corp 20230907 0 0.62 0.63 0.6 0.62 198500 0.62
CAMT.US Camtek Ltd 20230907 0 57.01 57.19 55.49 56.65 357200 56.65 down down correct
CAN.US Canaan Inc 20230907 0 1.9 1.93 1.84 1.91 2333400 1.91 up up correct
CANO.US WT 20230907 0 0.08 0.08 0.0792 0.08 5500 0.08
CAPR.US Capricor Therapeutics Inc 20230907 0 6.01 6.4 6.01 6.38 60400 6.38 up up correct
CAR.US Avis Budget Group Inc 20230907 0 204.88 207.34 195.08 197.66 631800 197.66 down up incorrect
CARA.US Cara Therapeutics Inc 20230907 0 2.13 2.14 1.944 1.98 1131700 1.98 down down correct
CARE.US Carter Bankshares Inc 20230907 0 13.6 14.09 13.6 13.88 172700 13.88 up up correct
CARG.US CarGurus Inc 20230907 0 18.47 18.48 17.99 18.33 837100 18.33 down down correct
CARV.US Carver Bancorp Inc 20230907 0 2.41 2.46 2.31 2.41 13000 2.41
CASA.US Casa Systems Inc 20230907 0 0.906 0.906 0.85 0.87 42100 0.87 down down correct
CASH.US Meta Financial Group Inc 20230907 0 48.75 49.62 48.47 49.1 147200 49.1 up up correct
CASI.US CASI Pharmaceuticals Inc 20230907 0 2.16 2.19 2.11 2.14 5700 2.14 down up incorrect
CASS.US Cass Information Systems Inc 20230907 0 36.84 36.99 36.6 36.75 38400 36.75 down down correct
CASY.US Casey's General Stores Inc 20230907 0 239.05 243.57 239.05 239.84 430200 239.84 up up correct
CATC.US Cambridge Bancorp 20230907 0 52.31 52.31 51.38 51.62 46400 51.62 down down correct
CATY.US Cathay General Bancorp 20230907 0 36.33 36.56 36.13 36.5 376600 36.5 up up correct
CBAN.US Colony Bankcorp Inc 20230907 0 10.22 10.31 10.06 10.19 118900 10.19 down down correct
CBAT.US CBAK Energy Technology Inc 20230907 0 0.85 0.8597 0.8335 0.836 98346 0.836 down down correct
CBAY.US CymaBay Therapeutics Inc 20230907 0 15.87 15.9 13.2 15.01 14814300 15.01 down down correct
CBFV.US CB Financial Services Inc 20230907 0 20.31 21.24 20.31 20.8 10700 20.8 up up correct
CBIO.US Catalyst Biosciences Inc 20230907 0 0.54 0.55 0.51 0.53 109300 0.53 down down correct
CBNK.US Capital Bancorp Inc 20230907 0 19.25 19.68 19 19.06 64300 19.06 down down correct
CBOE.US Cboe Global Markets Inc 20230907 0 150.9 153.8 150.44 153.56 847075 153.56 up up correct
CBRGU.US Chain Bridge I Units 20230907 0 10.69 10.69 10.69 10.69 0 10.69
CBRL.US Cracker Barrel Old Country Store Inc 20230907 0 74.92 77.12 74.41 76.81 492100 76.81 up up correct
CBSH.US Commerce Bancshares Inc 20230907 0 47.5 47.93 46.51 46.82 672200 46.82 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230907 0 12.32 12.32 12.32 12.32 0 12.32
CCAIU.US Cascadia Acquisition Corp Unit 20230907 0 12.33 12.33 12.33 12.33 0 12.33
CCAP.US Crescent Capital BDC Inc 20230907 0 16.15 16.55 16.13 16.49 124700 16.49 up up correct
CCB.US Coastal Financial Corporation 20230907 0 43.21 43.58 42.94 43.15 29600 43.15 down down correct
CCBG.US Capital City Bank Group Inc 20230907 0 30.17 30.51 29.92 29.95 32134 29.75 down down correct
CCCC.US C4 Therapeutics Inc 20230907 0 2.37 2.4 2.195 2.33 518000 2.33 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230907 0 20.05 20.13 19.94 20.1 38700 20.1 up down incorrect
CCEL.US Cryo 20230907 0 5.95 6 5.82 5.9 7800 5.9 down down correct
CCEP.US Coca 20230907 0 61.76 62.25 61 61.28 1362500 61.28 down down correct
CCLFX.US CCLFX 20230907 0 10.71 10.71 10.71 10.71 0 10.71
CCLP.US CSI Compressco LP 20230907 0 1.15 1.18 1.14 1.17 70000 1.17 up up correct
CCNE.US CNB Financial Corporation 20230907 0 18.3 18.46 17.92 18.05 137300 18.05 down down correct
CCNEP.US CNB Financial Corporation 20230907 0 22.525 22.525 22.525 22.525 100 22.525
CCOI.US Cogent Communications Holdings Inc 20230907 0 68.39 69.3 68.13 68.17 295500 68.17 down down correct
CCRN.US Cross Country Healthcare Inc 20230907 0 24.81 24.81 24.04 24.21 352900 24.21 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20230907 0 31.17 31.38 26.32 26.58 173300 26.58 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230907 0 10.71 10.71 10.71 10.71 0 10.71
CD.US Chindata Group Holdings Limited 20230907 0 8.31 8.36 8.28 8.34 993729 8.34 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230907 0 10.542 10.542 10.542 10.542 0 10.542
CDLX.US Cardlytics Inc 20230907 0 16.7 17.85 16.429 17.65 642100 17.65 up down incorrect
CDMO.US Avid Bioservices Inc 20230907 0 12.2 12.2 11.55 11.62 668700 11.62 down down correct
CDNA.US CareDx Inc 20230907 0 8.72 8.73 8.02 8.26 698000 8.26 down down correct
CDNS.US Cadence Design Systems Inc 20230907 0 246.04 246.47 235.83 241.46 1555500 241.46 down down correct
CDTX.US Cidara Therapeutics Inc 20230907 0 0.976 1 0.89 0.987 1070000 0.987 up up correct
CDW.US CDW Corporation 20230907 0 212.63 214.58 212.08 212.9 947600 212.9 up up correct
CDXC.US ChromaDex Corporation 20230907 0 1.53 1.56 1.51 1.53 90300 1.53
CDXS.US Codexis Inc 20230907 0 1.68 1.68 1.58 1.61 687500 1.61 down down correct
CDZI.US Cadiz Inc 20230907 0 4.05 4.18 4 4.05 310300 4.05
CDZIP.US Cadiz Inc. Depositary Shares 20230907 0 16.102 16.102 15.987 15.987 600 15.987 down down correct
CEDAX.US CEDAX 20230907 0 23.45 23.45 23.45 23.45 0 23.45
CEDIX.US Destra International & Event 20230907 0 23.48 23.48 23.48 23.48 0 23.48
CEDLX.US CEDLX 20230907 0 23.43 23.43 23.43 23.43 0 23.43
CEDTX.US CEDTX 20230907 0 23.32 23.32 23.32 23.32 0 23.32
CELC.US Celcuity Inc 20230907 0 9.01 9.2 8.84 8.96 27100 8.96 down down correct
CELH.US Celsius Holdings Inc 20230907 0 199.45 206.14 197.66 205.26 1200800 205.26 up up correct
CELU.US Celularity Inc 20230907 0 0.312 0.326 0.3 0.313 234600 0.313 up up correct
CELUW.US Celularity Inc 20230907 0 0.0232 0.0232 0.0218 0.0229 7386 0.0229 down down correct
CENT.US Central Garden & Pet Company 20230907 0 41.95 42.66 41.91 42.61 36400 42.61 up up correct
CENTA.US Central Garden & Pet Company 20230907 0 38.96 39.51 38.67 39.45 174500 39.45 up down incorrect
CENX.US Century Aluminum Company 20230907 0 7.39 7.39 7.15 7.3 1214100 7.3 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230907 0 24.01 24.32 23.95 24.03 688256 24.03 up up correct
CERS.US Cerus Corporation 20230907 0 1.71 1.72 1.62 1.64 1349200 1.64 down down correct
CERT.US Certara Inc 20230907 0 15.07 15.09 14.52 14.96 1755500 14.96 down down correct
CETX.US Cemtrex Inc 20230907 0 4.57 5.19 4.57 4.95 79500 4.95 up down incorrect
CETXP.US Cemtrex Inc 20230907 0 1.09 1.09 0.97 1 3400 1 down down correct
CEVA.US CEVA Inc 20230907 0 22.73 23.14 22.48 23.04 152700 23.04 up up correct
CFB.US CrossFirst Bankshares Inc 20230907 0 10.56 10.93 10.54 10.83 216000 10.83 up up correct
CFBK.US CF Bankshares Inc 20230907 0 18.37 18.37 17.9 18.36 6200 18.36 down down correct
CFFE.US CF Acquisition Corp. VIII 20230907 0 11.249 11.4 11.13 11.13 1800 11.13 down down correct
CFFEU.US CF Acquisition Corp. VIII 20230907 0 11.55 11.55 11.55 11.55 0 11.55
CFFI.US C&F Financial Corporation 20230907 0 51 52.02 50.92 52.02 23100 52.02 up up correct
CFFN.US Capitol Federal Financial Inc 20230907 0 5.55 5.61 5.5 5.52 732400 5.52 down down correct
CFIV.US CF Acquisition Corp. IV 20230907 0 10.59 10.59 10.59 10.59 72 10.59
CFIVU.US CF Acquisition Corp. IV 20230907 0 10.55 10.55 10.55 10.55 0 10.55
CFIVW.US CF Acquisition Corp. IV 20230907 0 0.08 0.08 0.08 0.08 1100 0.08
CFLT.US Confluent Inc. Class A Common Stock 20230907 0 32.29 33 31.51 32.59 2393600 32.59 up up correct
CFMS.US Conformis Inc 20230907 0 2.26 2.26 2.26 2.26 0 2.26
CFRX.US ContraFect Corporation 20230907 0 0.789 1.04 0.715 0.8 406500 0.8 up up correct
CG.US The Carlyle Group Inc 20230907 0 32.07 32.28 31.82 32.06 2437000 32.06 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230907 0 16.01 16.25 15.8 15.86 35000 15.86 down up incorrect
CGBD.US TCG BDC Inc 20230907 0 14.53 14.665 14.51 14.6 118500 14.6 up down incorrect
CGC.US Canopy Growth Corporation 20230907 0 0.76 0.78 0.662 0.76 66515900 0.76
CGCCX.US Griffin Inst Access Credit Fund CL C 20230907 0 21.66 21.66 21.66 21.66 0 21.66
CGEM.US Cullinan Oncology Inc 20230907 0 11.1 11.1 10.56 10.6 120200 10.6 down up incorrect
CGEN.US Compugen Ltd 20230907 0 1.05 1.08 1.03 1.08 133600 1.08 up up correct
CGNT.US Cognyte Software Ltd 20230907 0 4.85 4.85 4.595 4.7 212625 4.7 down down correct
CGNX.US Cognex Corporation 20230907 0 45.13 45.22 43.87 43.99 832300 43.99 down down correct
CGO.US Calamos Global Total Return Fund 20230907 0 9.2 9.29 9.2 9.29 21100 9.29 up up correct
CGRN.US Capstone Green Energy Corporation 20230907 0 0.66 0.66 0.61 0.61 19400 0.61 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20230907 0 1.46 1.609 1.46 1.54 44400 1.54 up down incorrect
CHCI.US Comstock Holding Companies Inc 20230907 0 4.25 4.32 4.25 4.32 500 4.32 up up correct
CHCO.US City Holding Company 20230907 0 90.7 91.57 90.25 90.52 60200 90.52 down down correct
CHDN.US Churchill Downs Incorporated 20230907 0 119.64 120.09 118.67 119.59 563400 119.59 down down correct
CHEF.US The Chefs' Warehouse Inc 20230907 0 27.26 27.81 26.94 27.77 213500 27.77 up down incorrect
CHEK.US Check 20230907 0 3 3.09 2.86 3.09 8200 3.09 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230907 0 10.82 10.92 10.78 10.89 94200 10.89 up up correct
CHK.US Chesapeake Energy Corporation 20230907 0 88.26 88.875 87.32 87.64 1852200 87.64 down down correct
CHKEL.US Chesapeake Energy Corporation 20230907 0 72.6 72.62 72.6 72.62 200 72.62 up up correct
CHKEW.US Chesapeake Energy Corporation 20230907 0 76.7 76.7 76.7 76.7 0 76.7
CHKEZ.US Chesapeake Energy Corporation 20230907 0 76.35 76.35 76.03 76.03 600 76.03 down down correct
CHKP.US Check Point Software Technologies Ltd 20230907 0 133.23 135.61 133.23 135.44 884400 135.44 up up correct
CHMG.US Chemung Financial Corporation 20230907 0 38.91 39.28 38.64 38.64 14200 38.64 down down correct
CHNR.US China Natural Resources Inc 20230907 0 1.91 2 1.91 1.91 4000 1.91
CHRS.US Coherus BioSciences Inc 20230907 0 4.88 4.94 4.7 4.89 2125600 4.89 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20230907 0 87.24 87.63 86.02 86.19 1691900 86.19 down down correct
CHSCL.US CHS Inc 20230907 0 25.99 26 25.63 25.68 93700 25.68 down down correct
CHSCM.US CHS Inc 20230907 0 25.23 25.41 25.2 25.4 10400 25.4 up up correct
CHSCN.US CHS Inc 20230907 0 25.475 25.587 25.34 25.41 18700 25.41 down down correct
CHSCO.US CHS Inc 20230907 0 27.14 27.14 26.68 26.9 13000 26.9 down down correct
CHSCP.US CHS Inc 20230907 0 30.34 30.5 30.31 30.4 7500 30.4 up up correct
CHTR.US Charter Communications Inc 20230907 0 419.49 422.27 413.91 416.98 916400 416.98 down down correct
CHUY.US Chuy's Holdings Inc 20230907 0 35.9 36.84 35.77 36.67 141200 36.67 up up correct
CHW.US Calamos Global Dynamic Income Fund 20230907 0 5.91 6 5.87 5.9 92000 5.9 down down correct
CHX.US ChampionX Corporation 20230907 0 37.36 37.87 37.17 37.32 1176600 37.32 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20230907 0 11.48 11.63 11.44 11.52 110900 11.52 up up correct
CIFR.US Cipher Mining Inc 20230907 0 2.91 3.08 2.78 3.03 715300 3.03 up up correct
CIFRW.US Cipher Mining Inc 20230907 0 0.65 0.69 0.65 0.69 927 0.69 up up correct
CIGI.US Colliers International Group Inc 20230907 0 115 115 112.97 113.82 48100 113.82 down down correct
CINF.US Cincinnati Financial Corporation 20230907 0 104.55 105.17 104.34 104.76 505400 104.76 up up correct
CIVB.US Civista Bancshares Inc 20230907 0 16.16 16.16 15.96 16.06 73500 16.06 down down correct
CIZN.US Citizens Holding Company 20230907 0 10.2 10.32 10.2 10.32 10800 10.32 up up correct
CJJD.US China Jo 20230907 0 0.29 0.3 0.28 0.28 236200 0.28 down down correct
CKPT.US Checkpoint Therapeutics Inc 20230907 0 1.95 1.96 1.86 1.91 137200 1.91 down down correct
CLAR.US Clarus Corporation 20230907 0 6.73 6.77 6.53 6.7 335000 6.7 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230907 0 11.04 11.04 11.04 11.04 0 11.04
CLBK.US Columbia Financial Inc 20230907 0 16.43 16.61 16.29 16.55 113200 16.55 up up correct
CLBT.US Cellebrite DI 20230907 0 7.86 7.94 7.71 7.93 403300 7.93 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20230907 0 1.4 1.4162 1.35 1.38 18911 1.38 down down correct
CLDX.US Celldex Therapeutics Inc 20230907 0 28.04 28.6 27.36 28.31 579300 28.31 up up correct
CLEU.US China Liberal Education Holdings Limited 20230907 0 0.36 0.36 0.321 0.325 448300 0.325 down down correct
CLFD.US Clearfield Inc 20230907 0 33.19 33.78 32.88 33.39 139200 33.39 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20230907 0 7.2 7.595 6.73 7.595 11600 7.595 up up correct
CLIR.US ClearSign Technologies Corporation 20230907 0 0.98 0.99 0.91 0.98 58200 0.98
CLLS.US Cellectis S.A 20230907 0 1.8 1.83 1.8 1.8 5700 1.8
CLMT.US Calumet Specialty Products Partners L.P 20230907 0 18.73 19 18.49 18.97 41900 18.97 up up correct
CLNE.US Clean Energy Fuels Corp 20230907 0 4.28 4.39 4.18 4.39 1197300 4.39 up up correct
CLNN.US Clene Inc 20230907 0 0.7 0.7 0.64 0.66 303600 0.66 down up incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230907 0 11.38 11.38 11.38 11.38 100 11.38
CLOEU.US Clover Leaf Capital Corp. Unit 20230907 0 11.44 11.44 11.44 11.44 0 11.44
CLOV.US Clover Health Investments Corp 20230907 0 1.28 1.31 1.26 1.31 2667251 1.31 up up correct
CLPS.US CLPS Incorporation 20230907 0 1.035 1.035 1 1.02 9800 1.02 down down correct
CLPT.US ClearPoint Neuro Inc 20230907 0 5.42 5.45 5.19 5.23 59500 5.23 down down correct
CLRB.US Cellectar Biosciences Inc 20230907 0 2.4 2.42 2.26 2.3 407100 2.3 down down correct
CLRO.US ClearOne Inc 20230907 0 0.82 0.83 0.78 0.81 63900 0.81 down up incorrect
CLSD.US Clearside Biomedical Inc 20230907 0 0.875 0.875 0.85 0.85 52100 0.85 down down correct
CLSK.US CleanSpark Inc 20230907 0 4.5 4.55 4.28 4.51 9115300 4.51 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230907 0 11.85 11.9 11.85 11.9 5300 11.9 up up correct
CLVR.US Clever Leaves Holdings Inc 20230907 0 3.36 3.36 3.05 3.17 48900 3.17 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230907 0 0.028 0.028 0.025 0.025 7800 0.025 down down correct
CLWT.US Euro Tech Holdings Company Limited 20230907 0 1.64 1.66 1.62 1.66 3700 1.66 up down incorrect
CMAX.US CareMax Inc 20230907 0 2.11 2.15 2.08 2.1 267100 2.1 down down correct
CMBM.US Cambium Networks Corporation 20230907 0 8.73 8.78 8.05 8.08 593900 8.08 down down correct
CMCO.US Columbus McKinnon Corporation 20230907 0 36.47 36.59 35.97 36.16 92800 36.16 down down correct
CMCSA.US Comcast Corporation 20230907 0 44.88 45.7 44.84 44.84 20810900 44.84 down down correct
CMCT.US CIM Commercial Trust Corporation 20230907 0 4.25 4.25 4.2 4.2 5800 4.2 down up incorrect
CME.US CME Group Inc 20230907 0 203.66 206.31 201.77 205.29 1346989 205.29 up down incorrect
CMLS.US Cumulus Media Inc 20230907 0 4.4 4.61 4.4 4.53 24800 4.53 up up correct
CMMB.US Chemomab Therapeutics Ltd 20230907 0 1.05 1.069 1.02 1.05 34100 1.05
CMPR.US Cimpress plc 20230907 0 64.48 65.59 63.1 65.35 88000 65.35 up up correct
CMPS.US COMPASS Pathways plc 20230907 0 9.35 9.99 9.13 9.625 446409 9.625 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230907 0 2.31 2.315 2.23 2.3 202800 2.3 down down correct
CMRX.US Chimerix Inc 20230907 0 1.04 1.07 1.02 1.05 671500 1.05 up up correct
CMTL.US Comtech Telecommunications Corp 20230907 0 9.78 9.8 9.53 9.74 110400 9.74 down down correct
CNDT.US Conduent Incorporated 20230907 0 3 3.04 2.895 2.92 1302200 2.92 down down correct
CNET.US ZW Data Action Technologies Inc 20230907 0 1.06 1.06 1.01 1.04 15600 1.04 down down correct
CNEY.US CN Energy Group. Inc 20230907 0 0.149 0.157 0.125 0.127 3132000 0.127 down down correct
CNFR.US Conifer Holdings Inc 20230907 0 1.31 1.38 1.3 1.38 1600 1.38 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230907 0 24.4 24.4 24.4 24.4 0 24.4
CNNB.US Cincinnati Bancorp Inc 20230907 0 13.8 14 13.8 14 2346 14 up up correct
CNOB.US ConnectOne Bancorp Inc 20230907 0 18.69 18.91 18.34 18.77 209100 18.77 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20230907 0 17.54 17.54 17.5 17.5 1100 17.5 down down correct
CNRLX.US CNRLX 20230907 0 13.11 13.11 13.11 13.11 0 13.11
CNROX.US CNROX 20230907 0 7.53 7.53 7.53 7.53 0 7.53
CNSL.US Consolidated Communications Holdings Inc 20230907 0 3.55 3.59 3.47 3.55 993500 3.55
CNSP.US CNS Pharmaceuticals Inc 20230907 0 1.53 1.59 1.44 1.54 55200 1.54 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230907 0 6.745 7 6.56 6.96 29900 6.96 up up correct
CNTB.US Connect Biopharma Holdings Limited 20230907 0 0.7501 0.84 0.7501 0.7801 26638 0.7801 up up correct
CNTG.US Centogene N.V 20230907 0 1.06 1.07 1.02 1.06 8100 1.06
CNTX.US Context Therapeutics Inc. Common Stock 20230907 0 0.97 0.98 0.9 0.925 24400 0.925 down down correct
CNTY.US Century Casinos Inc 20230907 0 6.09 6.09 5.65 5.71 256900 5.71 down down correct
CNXC.US Concentrix Corporation 20230907 0 74.93 75.4 71.07 71.17 625700 71.17 down down correct
CNXN.US PC Connection Inc 20230907 0 54.34 54.75 53.67 54.09 74300 54.09 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20230907 0 28.29 28.82 27.45 28.55 324800 28.55 up up correct
COCP.US Cocrystal Pharma Inc 20230907 0 2.48 2.48 2.16 2.16 111400 2.16 down up incorrect
CODA.US Coda Octopus Group Inc 20230907 0 7.56 7.7499 7.5501 7.7499 3000 7.7499 up up correct
CODX.US Co 20230907 0 1.21 1.26 1.2 1.25 58600 1.25 up up correct
COF.US PN 20230907 0 16.16 16.19 15.97 15.97 31059 15.97 down down correct
COFS.US ChoiceOne Financial Services Inc 20230907 0 23.1 24.33 22.71 23.35 37000 23.35 up up correct
COGT.US Cogent Biosciences Inc 20230907 0 12.49 12.65 11.99 12.07 1031170 12.07 down down correct
COHR.US Coherent Inc 20230907 0 34.57 34.57 33.11 33.55 2711800 33.55 down down correct
COHU.US Cohu Inc 20230907 0 35.86 35.86 34.93 35.46 331400 35.46 down down correct
COIN.US Coinbase Global Inc 20230907 0 76.2682 82.07 75.4564 81.79 6424048 81.79 up up correct
COKE.US Coca 20230907 0 665 665 657.33 662.39 35700 662.39 down down correct
COLB.US Columbia Banking System Inc 20230907 0 20.07 20.23 19.69 19.78 2267600 19.78 down down correct
COLL.US Collegium Pharmaceutical Inc 20230907 0 23.71 24.06 23.685 23.9 272100 23.9 up up correct
COLM.US Columbia Sportswear Company 20230907 0 71.77 72.8 71.77 72.15 549000 72.15 up up correct
COMM.US CommScope Holding Company Inc 20230907 0 3.48 3.525 3.39 3.47 2258400 3.47 down down correct
COMS.US COMSovereign Holding Corp 20230907 0 1.38 1.459 1.38 1.45 4500 1.45 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230907 0 1.75 1.75 1.75 1.75 0 1.75
CONN.US Conn's Inc 20230907 0 3.91 3.93 3.73 3.8 89900 3.8 down up incorrect
CONX.US CONX Corp 20230907 0 10.39 10.39 10.39 10.39 102 10.39
CONXU.US CONX Corp 20230907 0 10.35 10.35 10.35 10.35 0 10.35
CONXW.US CONX Corp 20230907 0 0.1917 0.1917 0.15 0.15 0 0.15 down down correct
COOLU.US Corner Growth Acquisition Corp 20230907 0 10.91 10.91 10.91 10.91 0 10.91
COOLW.US Corner Growth Acquisition Corp 20230907 0 0.084 0.092 0.08 0.091 174300 0.091 up up correct
COOP.US Mr. Cooper Group Inc 20230907 0 53.97 54.29 53.71 53.76 550100 53.76 down down correct
CORT.US Corcept Therapeutics Incorporated 20230907 0 31.64 33.26 31.63 33.15 633700 33.15 up up correct
COST.US Costco Wholesale Corporation 20230907 0 548.65 550.99 544.29 548.62 1340000 548.62 down down correct
CPHC.US Canterbury Park Holding Corporation 20230907 0 21.3 21.3 21.1 21.1 800 21.1 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20230907 0 1.7 1.7 1.64 1.67 1400 1.67 down down correct
CPLP.US Capital Product Partners L.P 20230907 0 14.44 14.62 14.29 14.56 32600 14.56 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230907 0 0.345 0.345 0.3 0.33 93800 0.33 down down correct
CPRDX.US CPRDX 20230907 0 11.99 11.99 11.99 11.99 0 11.99
CPREX.US CPREX 20230907 0 12.01 12.01 12.01 12.01 0 12.01
CPRSX.US CPRSX 20230907 0 12.01 12.01 12.01 12.01 0 12.01
CPRT.US Copart Inc 20230907 0 45.33 45.48 43.89 44.6 4371100 44.6 down down correct
CPRTX.US CPRTX 20230907 0 11.99 11.99 11.99 11.99 0 11.99
CPRX.US Catalyst Pharmaceuticals Inc 20230907 0 12.86 13.15 12.82 12.92 1592800 12.92 up up correct
CPSH.US CPS Technologies Corporation 20230907 0 2.79 2.94 2.79 2.83 45900 2.83 up down incorrect
CPSI.US Computer Programs and Systems Inc 20230907 0 15.05 15.39 14.21 14.41 592600 14.41 down down correct
CPSS.US Consumer Portfolio Services Inc 20230907 0 8.94 9.27 8.68 8.77 86200 8.77 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230907 0 15.31 15.36 15.21 15.34 36400 15.34 up up correct
CRAI.US CRA International Inc 20230907 0 108.35 108.8 106.23 108.28 23700 108.28 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230907 0 7.08 7.08 6.9 7.06 4200 7.06 down down correct
CRBU.US Caribou Biosciences Inc 20230907 0 6.03 6.139 5.745 5.79 1199400 5.79 down down correct
CRCT.US Cricut Inc 20230907 0 9.33 9.73 9.1 9.5 276700 9.5 up up correct
CRDF.US Cardiff Oncology Inc 20230907 0 1.7 1.82 1.66 1.79 240000 1.79 up up correct
CRDFX.US CRDFX 20230907 0 21.66 21.66 21.66 21.66 0 21.66
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230907 0 21.66 21.66 21.66 21.66 0 21.66
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230907 0 1.03 1.03 0.97 0.97 93100 0.97 down down correct
CRDLX.US CRDLX 20230907 0 21.65 21.65 21.65 21.65 0 21.65
CRDTX.US Griffin Inst Access Credit Fund CL A 20230907 0 21.66 21.66 21.66 21.66 0 21.66
CRECU.US Crescera Capital Acquisition Corp Unit 20230907 0 10.85 10.85 10.85 10.85 0 10.85
CREDX.US CREDX 20230907 0 8.66 8.66 8.66 8.66 0 8.66
CREG.US China Recycling Energy Corporation 20230907 0 1.12 1.17 1.12 1.17 11800 1.17 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230907 0 0.47 0.47 0.4101 0.44 4650 0.44 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230907 0 7.15 7.22 6.82 6.92 219600 6.92 down down correct
CREX.US Creative Realities Inc 20230907 0 1.85 1.87 1.68 1.74 177900 1.74 down down correct
CRIS.US Curis Inc 20230907 0 0.53 0.53 0.5 0.53 360400 0.53
CRKN.US Crown ElectroKinetics Corp 20230907 0 1.08 1.11 0.87 0.9 2415400 0.9 down down correct
CRMD.US CorMedix Inc 20230907 0 3.9 3.9 3.74 3.75 457300 3.75 down down correct
CRMT.US America's Car 20230907 0 93.97 94.37 91.94 92.79 71700 92.79 down down correct
CRNC.US Cerence Inc 20230907 0 24.75 24.75 23.891 23.95 404200 23.95 down down correct
CRNT.US Ceragon Networks Ltd 20230907 0 1.84 1.86 1.78 1.78 209600 1.78 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20230907 0 16.53 16.58 15.995 16.16 722900 16.16 down down correct
CRON.US Cronos Group Inc 20230907 0 1.99 2.11 1.93 2.08 2393000 2.08 up up correct
CROX.US Crocs Inc 20230907 0 93.48 97.15 92.29 96.28 1822100 96.28 up down incorrect
CRSP.US CRISPR Therapeutics AG 20230907 0 48.99 50.29 47.58 49.34 1309800 49.34 up up correct
CRSR.US Corsair Gaming Inc 20230907 0 15.45 15.45 15.06 15.39 276100 15.39 down up incorrect
CRTO.US Criteo S.A 20230907 0 29 29.29 28.641 29.03 139100 29.03 up up correct
CRUS.US Cirrus Logic Inc 20230907 0 75.76 75.76 71.86 73.65 892000 73.65 down up incorrect
CRVL.US CorVel Corporation 20230907 0 207.58 208.11 201.51 204.46 34200 204.46 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20230907 0 2.14 2.27 1.52 1.64 3107000 1.64 down down correct
CRWD.US CrowdStrike Holdings Inc 20230907 0 164.4 167.95 163.2 166.64 3000900 166.64 up up correct
CRWS.US Crown Crafts Inc 20230907 0 4.96 4.99 4.92 4.94 4500 4.94 down down correct
CSBR.US Champions Oncology Inc 20230907 0 6.34 6.38 6.31 6.31 1893 6.31 down down correct
CSCO.US Cisco Systems Inc 20230907 0 56.97 57.09 56.66 56.79 14762000 56.79 down down correct
CSGP.US CoStar Group Inc 20230907 0 82.92 83.84 82.79 83.62 1192500 83.62 up up correct
CSGS.US CSG Systems International Inc 20230907 0 53.82 54.29 52.72 53.86 5395200 53.86 up down incorrect
CSIQ.US Canadian Solar Inc 20230907 0 26.7 26.85 25.68 25.92 1485500 25.92 down down correct
CSPI.US CSP Inc 20230907 0 18.13 19.17 17.99 18.97 44200 18.97 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230907 0 14.66 14.78 14.65 14.75 150600 14.75 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230907 0 0.401 0.419 0.365 0.383 327600 0.383 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230907 0 22.3 22.3 22.3 22.3 500 22.3
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230907 0 7.483 7.483 7.16 7.2 12100 7.2 down down correct
CSTE.US Caesarstone Ltd 20230907 0 4.06 4.23 3.86 3.97 83300 3.97 down down correct
CSTL.US Castle Biosciences Inc 20230907 0 18.92 18.965 18.43 18.79 130000 18.79 down down correct
CSTR.US Capstar Financial Holdings Inc 20230907 0 13.36 13.63 13.23 13.6 107100 13.6 up up correct
CSWC.US Capital Southwest Corporation 20230907 0 21.9 22.04 21.9 21.97 208800 21.97 up up correct
CSWI.US CSW Industrials Inc 20230907 0 180.37 180.37 177.89 178.87 48400 178.87 down down correct
CSX.US CSX Corporation 20230907 0 29.65 29.95 29.45 29.49 10473900 29.49 down down correct
CTAS.US Cintas Corporation 20230907 0 495.92 499.42 493.8 497.5 344200 497.5 up up correct
CTBI.US Community Trust Bancorp Inc 20230907 0 35.27 35.76 35.21 35.55 63200 35.55 up up correct
CTG.US Computer Task Group Incorporated 20230907 0 10.28 10.3 10.28 10.29 65100 10.29 up up correct
CTHR.US Charles & Colvard Ltd 20230907 0 0.78 0.79 0.74 0.75 119700 0.75 down down correct
CTIB.US Yunhong CTI Ltd 20230907 0 1.87 1.91 1.65 1.72 38300 1.72 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230907 0 6.85 6.945 6.73 6.87 957100 6.87 up up correct
CTLP.US Cantaloupe Inc 20230907 0 6.88 7.19 6.61 7 929000 7 up up correct
CTMX.US CytomX Therapeutics Inc 20230907 0 1.39 1.41 1.35 1.38 172500 1.38 down down correct
CTRE.US CareTrust REIT Inc 20230907 0 19.84 20.06 19.82 19.93 602101 19.93 up up correct
CTRM.US Castor Maritime Inc 20230907 0 0.43 0.43 0.405 0.411 341300 0.411 down up incorrect
CTRN.US Citi Trends Inc 20230907 0 21.14 21.5 20.71 21.4 94800 21.4 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20230907 0 71.08 71.38 70.77 71.25 2328400 71.25 up up correct
CTSO.US Cytosorbents Corporation 20230907 0 2.39 2.55 2.33 2.34 59300 2.34 down down correct
CTXR.US Citius Pharmaceuticals Inc 20230907 0 0.891 0.91 0.86 0.875 749800 0.875 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230907 0 3.55 3.56 3.5 3.51 60300 3.51 down down correct
CUE.US Cue Biopharma Inc 20230907 0 2.65 2.69 2.6 2.62 141500 2.62 down down correct
CUEN.US Cuentas Inc 20230907 0 2.08 2.08 1.9 1.9 22300 1.9 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20230907 0 10.75 10.75 10.75 10.75 500 10.75
CURI.US CuriosityStream Inc 20230907 0 0.767 0.78 0.706 0.779 122700 0.779 up up correct
CUTR.US Cutera Inc 20230907 0 10.26 10.37 9.63 9.87 539700 9.87 down up incorrect
CVAC.US CureVac N.V 20230907 0 8.84 8.84 8.64 8.77 130300 8.77 down down correct
CVBF.US CVB Financial Corp 20230907 0 17.24 17.35 17.01 17.2 673200 17.2 down down correct
CVCO.US Cavco Industries Inc 20230907 0 272.06 280.17 270.5 276.52 60900 276.52 up up correct
CVCY.US Central Valley Community Bancorp 20230907 0 14.23 14.39 14.07 14.15 43600 14.15 down down correct
CVGI.US Commercial Vehicle Group Inc 20230907 0 8.61 8.61 8.33 8.33 185800 8.33 down down correct
CVGW.US Calavo Growers Inc 20230907 0 34.85 36.69 32.82 32.89 445900 32.89 down down correct
CVLG.US Covenant Logistics Group Inc 20230907 0 48.48 48.58 47.62 47.89 51600 47.89 down down correct
CVLT.US Commvault Systems Inc 20230907 0 67.69 67.92 67.28 67.56 188300 67.56 down down correct
CVLY.US Codorus Valley Bancorp Inc 20230907 0 19.95 20.17 19.4 19.42 89900 19.42 down down correct
CVRX.US CVRx Inc. Common Stock 20230907 0 17.09 17.09 16.08 16.16 120000 16.16 down down correct
CVV.US CVD Equipment Corporation 20230907 0 7.62 7.78 7.62 7.71 5000 7.71 up up correct
CWBC.US Community West Bancshares 20230907 0 12.8 13.08 12.8 12.9 2100 12.9 up up correct
CWBR.US CohBar Inc 20230907 0 3.1 3.1 2.854 2.91 17700 2.91 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20230907 0 29.6 29.73 28.54 29.1 210900 29.1 down down correct
CWST.US Casella Waste Systems Inc 20230907 0 80.49 80.92 79.94 80.59 344800 80.59 up up correct
CXDO.US Crexendo Inc 20230907 0 1.95 1.96 1.91 1.915 9400 1.915 down down correct
CYAN.US Cyanotech Corporation 20230907 0 0.7 0.76 0.7 0.76 34100 0.76 up up correct
CYBR.US CyberArk Software Ltd 20230907 0 171.55 171.6 165.135 168.03 450900 168.03 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230907 0 0.35 0.36 0.33 0.34 107200 0.34 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230907 0 14 14 14 14 3 14
CYCN.US Cyclerion Therapeutics Inc 20230907 0 3.6 3.635 3.5 3.55 3700 3.55 down down correct
CYPS.US Cyclo3pss Corporation 20230907 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20230907 0 13.51 13.98 13 13.14 981200 13.14 down up incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20230907 0 2.76 2.77 2.75 2.75 131900 2.75 down down correct
CYTH.US Cyclo Therapeutics Inc 20230907 0 1.6 1.6899 1.4988 1.595 23399 1.595 down down correct
CYTHW.US Cyclo Therapeutics Inc 20230907 0 0.29 0.29 0.29 0.29 0 0.29
CYTK.US Cytokinetics Incorporated 20230907 0 35.67 36.74 35.67 36.61 595400 36.61 up up correct
CYTO.US Auris Medical Holding Ltd 20230907 0 0.349 0.349 0.335 0.343 38400 0.343 down down correct
CZNC.US Citizens & Northern Corporation 20230907 0 17.8 17.8 16.93 17.1 76600 17.1 down up incorrect
CZR.US Caesars Entertainment Inc 20230907 0 53.39 53.7275 52.87 53.37 1674492 53.37 down down correct
CZWI.US Citizens Community Bancorp Inc 20230907 0 10.31 10.31 10.31 10.31 1800 10.31
DADA.US Dada Nexus Limited 20230907 0 5.41 5.411 5.05 5.1 1171700 5.1 down down correct
DAKT.US Daktronics Inc 20230907 0 9 9.1 8.54 9 709400 9
DALN.US DallasNews Corporation Series A Common Stock 20230907 0 4.18 4.18 4.08 4.14 3100 4.14 down down correct
DARE.US Daré Bioscience Inc 20230907 0 0.63 0.638 0.6 0.618 622900 0.618 down down correct
DATS.US DatChat Inc. Common Stock 20230907 0 0.535 0.651 0.5 0.57 2715400 0.57 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230907 0 0.055 0.055 0.055 0.055 300 0.055
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230907 0 14.08 14.59 14.08 14.38 677800 14.38 up up correct
DBGI.US Digital Brands Group Inc 20230907 0 10.67 14.2 10.28 11.05 393200 11.05 up up correct
DBGIW.US Digital Brands Group Inc 20230907 0 12.6 12.6 12.6 12.6 6 12.6
DBTX.US Decibel Therapeutics Inc 20230907 0 5.06 5.14 5.05 5.12 61900 5.12 up up correct
DBVT.US DBV Technologies S.A 20230907 0 1.62 1.62 1.575 1.59 10100 1.59 down down correct
DBX.US Dropbox Inc 20230907 0 27.45 28.07 27.38 27.9 4360800 27.9 up up correct
DCBO.US Docebo Inc 20230907 0 40.6 41.33 40.09 41.31 46800 41.31 up up correct
DCGO.US DocGo Inc 20230907 0 7.51 7.63 7.1 7.13 1654300 7.13 down down correct
DCOM.US Dime Community Bancshares Inc 20230907 0 21.15 21.28 20.54 20.63 207700 20.63 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20230907 0 15.91 15.91 15.65 15.88 3400 15.88 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230907 0 13.84 13.97 13.67 13.83 306100 13.83 down down correct
DCTH.US Delcath Systems Inc 20230907 0 4.86 4.86 4.39 4.6 639381 4.6 down down correct
DDOG.US Datadog Inc 20230907 0 95.67 96.98 94.641 96.68 2473600 96.68 up up correct
DENN.US Denny's Corporation 20230907 0 9.18 9.36 9.06 9.22 530900 9.22 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20230907 0 4.98 5.9899 4.67 5.252 106873 5.252 up up correct
DFH.US Dream Finders Homes Inc 20230907 0 27.74 28.26 27.42 27.96 126400 27.96 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230907 0 1.01 1.04 0.954 1.03 60600 1.03 up down incorrect
DGICA.US Donegal Group Inc 20230907 0 14.61 14.63 14.4 14.51 62000 14.51 down down correct
DGICB.US Donegal Group Inc 20230907 0 13.99 13.99 13.99 13.99 136 13.99
DGII.US Digi International Inc 20230907 0 32.2 32.2 31.34 31.72 247900 31.72 down down correct
DGLY.US Digital Ally Inc 20230907 0 3.27 3.27 3.2 3.2 4400 3.2 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230907 0 8.98 9.01 8.75 8.905 380500 8.905 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230907 0 12.37 12.37 12.37 12.37 0 12.37
DHC.US Diversified Healthcare Trust 20230907 0 2.36 2.41 2.32 2.35 3489200 2.35 down down correct
DHCA.US DHC Acquisition Corp 20230907 0 10.79 10.79 10.79 10.79 1500 10.79
DHCAU.US DHC Acquisition Corp 20230907 0 10.58 10.58 10.58 10.58 0 10.58
DHCAW.US DHC Acquisition Corp 20230907 0 0.0252 0.03 0.0252 0.027 8205 0.027 up up correct
DHCNI.US DHCNI 20230907 0 14.96 15 14.5 14.77 8400 14.77 down down correct
DHCNL.US Diversified Healthcare Trust 20230907 0 15.83 15.83 15.5 15.78 14087 15.78 down down correct
DHIL.US Diamond Hill Investment Group Inc 20230907 0 168.31 168.87 167.6 167.6 7200 167.6 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20230907 0 4.52 4.54 4.28 4.36 46400 4.36 down down correct
DIOD.US Diodes Incorporated 20230907 0 79.5 79.5 77.39 78.47 257900 78.47 down down correct
DISA.US Disruptive Acquisition Corporation I 20230907 0 10.32 10.32 10.32 10.32 0 10.32
DISAU.US Disruptive Acquisition Corporation I 20230907 0 10.3 10.3 10.3 10.3 0 10.3
DISAW.US Disruptive Acquisition Corporation I 20230907 0 0.0523 0.0523 0.0523 0.0523 0 0.0523
DISH.US DISH Network Corporation 20230907 0 6.11 6.14 5.98 6.01 9073800 6.01 down up incorrect
DJCO.US Daily Journal Corporation 20230907 0 294.48 297.85 294.48 297.85 1700 297.85 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230907 0 11.27 11.27 11.27 11.27 0 11.27
DKDCU.US Data Knights Acquisition Corp 20230907 0 10.75 10.75 10.75 10.75 0 10.75
DKNG.US DraftKings Inc 20230907 0 30.066 31.24 29.46 31.17 13047800 31.17 up up correct
DLHC.US DLH Holdings Corp 20230907 0 11.46 11.46 11.14 11.25 5500 11.25 down down correct
DLO.US DLocal Limited Class A Common Shares 20230907 0 21.15 21.99 20.77 21.5 2502500 21.5 up up correct
DLPN.US Dolphin Entertainment Inc 20230907 0 1.66 1.66 1.62 1.66 3000 1.66
DLTH.US Duluth Holdings Inc 20230907 0 6.21 6.26 6.05 6.2 199400 6.2 down down correct
DLTR.US Dollar Tree Inc 20230907 0 117.58 117.66 115.18 116.56 2323300 116.56 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20230907 0 3.4099 3.4099 3.22 3.33 43000 3.33 down down correct
DMLP.US Dorchester Minerals L.P 20230907 0 28.41 28.93 28.07 28.64 55400 28.64 up up correct
DMRC.US Digimarc Corporation 20230907 0 34.26 34.26 32.71 33.5 87400 33.5 down down correct
DMTK.US DermTech Inc 20230907 0 1.97 2.04 1.84 1.86 443100 1.86 down down correct
DNLI.US Denali Therapeutics Inc 20230907 0 24.53 24.56 23.972 24.18 775700 24.18 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20230907 0 13.12 13.17 13.02 13.08 539400 13.08 down down correct
DOCU.US DocuSign Inc 20230907 0 52.22 52.82 51.24 52.13 10082000 52.13 down up incorrect
DOGZ.US Dogness (International) Corporation 20230907 0 0.66 0.699 0.65 0.662 42000 0.662 up up correct
DOMO.US Domo Inc 20230907 0 10.32 10.51 10.043 10.41 456800 10.41 up up correct
DOOO.US BRP Inc 20230907 0 76.14 79.84 73.11 73.38 202000 73.38 down down correct
DORM.US Dorman Products Inc 20230907 0 81.68 81.68 77.19 78.04 92500 78.04 down down correct
DOX.US Amdocs Limited 20230907 0 88.59 89.29 88.32 88.55 969200 88.55 down down correct
DOYU.US DouYu International Holdings Limited 20230907 0 1 1.01 0.982 0.985 472900 0.985 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230907 0 10.62 10.62 10.62 10.62 0 10.62
DPRO.US Draganfly Inc. Common Shares 20230907 0 0.85 0.857 0.83 0.852 84900 0.852 up up correct
DRIO.US DarioHealth Corp 20230907 0 3.07 3.29 3 3.04 74600 3.04 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230907 0 1.24 1.24 1.125 1.17 56800 1.17 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230907 0 0.0163 0.028 0.0163 0.028 3311 0.028 up up correct
DRRX.US DURECT Corporation 20230907 0 2.85 2.93 2.78 2.9 106900 2.9 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20230907 0 0.3 0.324 0.252 0.3 351900 0.3
DRVN.US Driven Brands Holdings Inc 20230907 0 14.2 14.2 13.67 13.75 1453322 13.75 down down correct
DSGN.US Design Therapeutics Inc 20230907 0 2.66 2.66 2.5 2.63 875900 2.63 down up incorrect
DSGX.US The Descartes Systems Group Inc 20230907 0 74.82 75.77 70.46 74.67 247700 74.67 down down correct
DSKE.US Daseke Inc 20230907 0 5.23 5.24 4.96 5.135 555200 5.135 down down correct
DSP.US Viant Technology Inc 20230907 0 6.83 6.83 6.5 6.69 174594 6.69 down down correct
DSWL.US Deswell Industries Inc 20230907 0 2.5 2.5 2.5 2.5 1100 2.5
DTIL.US Precision BioSciences Inc 20230907 0 0.434 0.44 0.406 0.41 1022700 0.41 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230907 0 10.55 10.55 10.55 10.55 5100 10.55
DTOCU.US Digital Transformation Opportunities Corp 20230907 0 10.51 10.51 10.51 10.51 0 10.51
DTOCW.US Digital Transformation Opportunities Corp 20230907 0 0.2315 0.2626 0.22 0.2448 21875 0.2448 up down incorrect
DTSS.US Datasea Inc 20230907 0 0.581 0.615 0.56 0.61 287700 0.61 up up correct
DTST.US Data Storage Corporation 20230907 0 3.51 3.51 3.12 3.32 105100 3.32 down down correct
DTSTW.US Data Storage Corporation 20230907 0 0.2863 0.2863 0.2096 0.2096 1204 0.2096 down down correct
DUNE.US Dune Acquisition Corporation 20230907 0 10.1 10.1 10.1 10.1 0 10.1
DUNEU.US Dune Acquisition Corporation 20230907 0 10.05 10.05 10.05 10.05 300 10.05
DUNEW.US Dune Acquisition Corporation 20230907 0 0.0531 0.0531 0.0531 0.0531 270 0.0531
DUO.US Fangdd Network Group Ltd 20230907 0 1.55 1.685 1.49 1.51 162900 1.51 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230907 0 151.12 157.39 148.08 156.22 275000 156.22 up up correct
DUOT.US Duos Technologies Group Inc 20230907 0 5.49 5.58 5.42 5.56 3900 5.56 up up correct
DVAX.US Dynavax Technologies Corporation 20230907 0 13.86 13.86 13.7 13.77 1348700 13.77 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230907 0 17.5 17.52 17.11 17.28 320300 17.28 down up incorrect
DWACU.US Digital World Acquisition Corp. Units 20230907 0 20.075 20.71 20.051 20.71 400 20.71 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20230907 0 5.21 5.4 5.21 5.285 38766 5.285 up up correct
DWSN.US Dawson Geophysical Company 20230907 0 2.14 2.18 2.03 2.11 9100 2.11 down down correct
DXCM.US DexCom Inc 20230907 0 106.75 107.59 100.76 104.91 5294800 104.91 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20230907 0 4.35 4.47 4.34 4.37 691100 4.37 up up correct
DXPE.US DXP Enterprises Inc 20230907 0 35.52 35.69 34.33 35.45 98800 35.45 down down correct
DXYN.US The Dixie Group Inc 20230907 0 0.77 0.83 0.77 0.78 10300 0.78 up up correct
DYAI.US Dyadic International Inc 20230907 0 1.81 1.83 1.81 1.83 1900 1.83 up up correct
DYN.US Dyne Therapeutics Inc 20230907 0 11.63 11.655 11.25 11.52 289500 11.52 down up incorrect
DYNT.US Dynatronics Corporation 20230907 0 0.75 0.75 0.75 0.75 1200 0.75
DZSI.US DZS Inc 20230907 0 2.13 2.15 1.94 1.95 351800 1.95 down down correct
EA.US Electronic Arts Inc 20230907 0 120.86 121.68 120.41 120.94 1724600 120.94 up up correct
EACPU.US Edify Acquisition Corp 20230907 0 10.85 10.85 10.85 10.85 0 10.85
EAR.US Eargo Inc 20230907 0 2.81 2.81 2.55 2.61 13186 2.61 down up incorrect
EAST.US Eastside Distilling Inc 20230907 0 1.762 1.82 1.65 1.66 65300 1.66 down down correct
EBAY.US eBay Inc 20230907 0 43.64 43.71 42.805 43.12 5296017 43.12 down down correct
EBC.US Eastern Bankshares Inc 20230907 0 13.33 13.33 13.02 13.16 631400 13.16 down up incorrect
EBET.US Esports Technologies Inc 20230907 0 0.04 0.044 0.039 0.044 93520300 0.044 up up correct
EBIX.US Ebix Inc 20230907 0 14.95 15.16 14.5 15.06 524700 15.06 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230907 0 12.13 12.48 12.13 12.33 6900 12.33 up up correct
EBON.US Ebang International Holdings Inc 20230907 0 7.27 7.305 7.01 7.05 5000 7.05 down down correct
EBTC.US Enterprise Bancorp Inc 20230907 0 27.81 28.3 27.77 27.91 29900 27.91 up up correct
ECOR.US electroCore Inc 20230907 0 5.97 6.01 5.863 5.99 8200 5.99 up down incorrect
ECPG.US Encore Capital Group Inc 20230907 0 46.48 46.87 46.07 46.66 132500 46.66 up up correct
EDAP.US EDAP TMS S.A 20230907 0 6.45 6.7 5.78 6.2 397500 6.2 down down correct
EDIT.US Editas Medicine Inc 20230907 0 9 9.035 8.875 8.91 905000 8.91 down down correct
EDRY.US EuroDry Ltd 20230907 0 14.06 14.12 13.91 13.96 7100 13.96 down down correct
EDSA.US Edesa Biotech Inc 20230907 0 0.85 0.88 0.85 0.86 9900 0.86 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20230907 0 1.04 1.05 1.004 1.04 51800 1.04
EDUC.US Educational Development Corporation 20230907 0 1.59 1.59 1.44 1.44 6300 1.44 down down correct
EEFT.US Euronet Worldwide Inc 20230907 0 84.2 85 83.82 83.97 648400 83.97 down down correct
EEIQ.US Elite Education Group International Limited 20230907 0 1.3 1.34 1.22 1.22 19500 1.22 down down correct
EFOI.US Energy Focus Inc 20230907 0 1.93 2.1 1.9201 2.0614 8648 2.0614 up up correct
EFSC.US Enterprise Financial Services Corp 20230907 0 38.57 38.71 38.11 38.4 168600 38.4 down down correct
EFTR.US Effector Therapeutics Inc 20230907 0 0.699 0.7 0.621 0.669 325600 0.669 down down correct
EGAN.US eGain Corporation 20230907 0 6.27 6.33 6.18 6.24 137000 6.24 down down correct
EGBN.US Eagle Bancorp Inc 20230907 0 23.94 24.01 22.84 23.23 275700 23.23 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230907 0 43.66 43.81 42.51 42.84 199300 42.84 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230907 0 0.39 0.4045 0.37 0.4 544100 0.4 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20230907 0 16.95 17.045 15.94 16.16 200100 16.16 down down correct
EH.US EHang Holdings Limited 20230907 0 17.33 17.33 16.61 16.92 550100 16.92 down down correct
EHTH.US eHealth Inc 20230907 0 7.36 7.74 7.35 7.71 197800 7.71 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20230907 0 0.81 0.85 0.72 0.721 158800 0.721 down down correct
EIOAX.US EIOAX 20230907 0 9.02 9.02 9.02 9.02 0 9.02
EIOMX.US EIOMX 20230907 0 8.9 8.9 8.9 8.9 0 8.9
EJH.US E 20230907 0 0.096 0.102 0.092 0.101 1368400 0.101 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230907 0 0.91 0.938 0.87 0.904 29900 0.904 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20230907 0 1.29 1.36 1.24 1.34 34500 1.34 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20230907 0 0.758 0.782 0.691 0.714 214000 0.714 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20230907 0 5.64 5.64 5.29 5.35 30883 5.35 down up incorrect
ELSE.US Electro 20230907 0 4.25 4.25 4.06 4.09 9400 4.09 down up incorrect
ELTK.US Eltek Ltd 20230907 0 8.09 8.42 8.07 8.07 6600 8.07 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230907 0 2.73 2.73 2.65 2.65 11200 2.65 down down correct
ELYS.US Elys Game Technology Corp 20230907 0 0.401 0.412 0.36 0.397 45300 0.397 down down correct
EM.US Smart Share Global Limited 20230907 0 0.91 0.9101 0.88 0.895 20097 0.895 down down correct
EMKR.US EMCORE Corporation 20230907 0 0.56 0.58 0.56 0.56 205900 0.56
EML.US The Eastern Company 20230907 0 18.3 18.52 18.13 18.4 4500 18.4 up up correct
ENCPU.US Energem Corp Unit 20230907 0 10.7 10.7 10.7 10.7 0 10.7
ENERU.US Accretion Acquisition Corp. Unit 20230907 0 10.5501 10.5501 10.5501 10.5501 165 10.5501
ENG.US ENGlobal Corporation 20230907 0 0.33 0.34 0.33 0.34 25200 0.34 up up correct
ENLV.US Enlivex Therapeutics Ltd 20230907 0 2.3 2.38 2.3 2.32 20200 2.32 up down incorrect
ENPH.US Enphase Energy Inc 20230907 0 121 122.34 118.14 122.23 3411200 122.23 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230907 0 1.9 1.9 1.75 1.89 55600 1.89 down down correct
ENSG.US The Ensign Group Inc 20230907 0 95 96.54 95 96.18 164800 96.18 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20230907 0 11.96 12.651 11.56 12.54 603500 12.54 up up correct
ENTG.US Entegris Inc 20230907 0 97.33 97.78 95.09 97.04 1508000 97.04 down down correct
ENTX.US Entera Bio Ltd 20230907 0 0.659 0.67 0.63 0.63 21400 0.63 down down correct
ENVB.US Enveric Biosciences Inc 20230907 0 2.13 2.22 2.09 2.21 12500 2.21 up up correct
ENVX.US Enovix Corporation 20230907 0 13.78 14.18 13.22 14.11 2922700 14.11 up up correct
EOLS.US Evolus Inc 20230907 0 9.76 9.85 9.49 9.8 252700 9.8 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20230907 0 2.76 2.845 2.43 2.81 11927800 2.81 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20230907 0 0.93 0.93 0.75 0.86 58300 0.86 down down correct
EPIX.US ESSA Pharma Inc 20230907 0 2.79 2.79 2.71 2.71 10600 2.71 down down correct
EPSN.US Epsilon Energy Ltd 20230907 0 5.38 5.49 5.38 5.4 24000 5.4 up up correct
EQ.US Equillium Inc 20230907 0 0.83 0.83 0.8 0.82 21000 0.82 down down correct
EQBK.US Equity Bancshares Inc 20230907 0 24.21 24.3 23.8 24.1 76700 24.1 down down correct
EQIX.US Equinix Inc. (REIT) 20230907 0 766.45 778.29 766.45 775.55 363200 775.55 up up correct
ERAS.US Erasca Inc. Common Stock 20230907 0 2.54 2.625 2.51 2.61 319100 2.61 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230907 0 5.21 5.24 5.18 5.2 8710600 5.2 down down correct
ERIE.US Erie Indemnity Company 20230907 0 274.74 275.81 273.42 274.53 96200 274.53 down up incorrect
ERII.US Energy Recovery Inc 20230907 0 24.88 25 24.6 24.82 308700 24.82 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20230907 0 11.1 11.1 11.1 11.1 0 11.1
ESCA.US Escalade Incorporated 20230907 0 13.71 13.95 13.54 13.74 41800 13.74 up up correct
ESEA.US Euroseas Ltd 20230907 0 27 27.16 25.8101 26.11 47097 26.11 down down correct
ESGR.US Enstar Group Limited 20230907 0 247.49 249.83 247.24 248.84 24100 248.84 up up correct
ESGRO.US Enstar Group Limited 20230907 0 23.82 24.03 23.82 23.86 6900 23.86 up up correct
ESGRP.US Enstar Group Limited 20230907 0 23.43 23.5 23.13 23.225 9900 23.225 down down correct
ESLT.US Elbit Systems Ltd 20230907 0 198.16 199.11 197.95 198.68 8600 198.68 up up correct
ESPR.US Esperion Therapeutics Inc 20230907 0 1.47 1.5 1.37 1.39 3085300 1.39 down down correct
ESQ.US Esquire Financial Holdings Inc 20230907 0 46.89 47.02 46.25 46.52 15800 46.52 down down correct
ESSA.US ESSA Bancorp Inc 20230907 0 15.29 15.29 15.02 15.05 49700 15.05 down down correct
ESTA.US Establishment Labs Holdings Inc 20230907 0 56.81 57.63 55.44 55.6 129700 55.6 down down correct
ET.US PE 20230907 0 24.67 24.71 24.58 24.64 71410 24.64 down down correct
ETNB.US 89bio Inc 20230907 0 17.36 17.49 16.88 16.99 1113700 16.99 down down correct
ETON.US Eton Pharmaceuticals Inc 20230907 0 4.29 4.53 4.18 4.52 179100 4.52 up down incorrect
ETSY.US Etsy Inc 20230907 0 71.9 72.01 68.36 69.09 4094800 69.09 down down correct
EVBG.US Everbridge Inc 20230907 0 23.98 24.305 23.71 23.75 255500 23.75 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230907 0 10.06 10.21 10.01 10.07 65200 10.07 up up correct
EVER.US EverQuote Inc 20230907 0 5.94 6.1 5.865 6.03 140200 6.03 up up correct
EVFM.US Evofem Biosciences Inc 20230907 0 0.165 0.19 0.165 0.19 79000 0.19 up up correct
EVGN.US Evogene Ltd 20230907 0 0.77 0.77 0.75 0.75 23800 0.75 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20230907 0 3.8 3.8 3.47 3.745 4735600 3.745 down down correct
EVGOW.US EVgo Equity Warrants 20230907 0 0.558 0.558 0.45 0.53 32000 0.53 down down correct
EVLO.US Evelo Biosciences Inc 20230907 0 5.77 6.64 5.62 6.24 108900 6.24 up up correct
EVLV.US Newhold Investment Corp 20230907 0 6.74 6.745 6.44 6.66 649500 6.66 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230907 0 1.61 1.65 1.6 1.6101 4243 1.6101 up up correct
EVOK.US Evoke Pharma Inc 20230907 0 1.16 1.16 1.07 1.157 11300 1.157 down down correct
EVOL.US Evolving Systems Inc 20230907 0 0.56 0.56 0.56 0.56 0 0.56
EWBC.US East West Bancorp Inc 20230907 0 52.81 53.37 52.43 52.67 1706400 52.67 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230907 0 16.96 16.96 16.59 16.92 418000 16.92 down down correct
EWTX.US Edgewise Therapeutics Inc 20230907 0 6.5 6.57 6.22 6.49 108088 6.49 down up incorrect
EXAI.US Exscientia Limited American Depositary Shares 20230907 0 5.6 5.73 5.44 5.66 196900 5.66 up up correct
EXAS.US Exact Sciences Corporation 20230907 0 80.75 81.28 77.97 78.89 2070400 78.89 down down correct
EXC.US Exelon Corporation 20230907 0 40.23 40.95 40.1 40.57 4917900 40.57 up up correct
EXEL.US Exelixis Inc 20230907 0 22.28 22.36 22.01 22.02 1897300 22.02 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230907 0 4.24 4.24 4.04 4.11 801900 4.11 down down correct
EXLS.US ExlService Holdings Inc 20230907 0 29.09 29.55 28.96 29.36 907900 29.36 up up correct
EXPD.US Expeditors International of Washington Inc 20230907 0 115.58 116.35 114.23 115.5 1320000 115.5 down down correct
EXPE.US Expedia Group Inc 20230907 0 107 107 103.53 105.76 3926900 105.76 down down correct
EXPI.US eXp World Holdings Inc 20230907 0 18.88 19.113 18.55 19 796500 19 up up correct
EXPO.US Exponent Inc 20230907 0 89.53 89.775 88.035 89.1 163126 89.1 down down correct
EXTR.US Extreme Networks Inc 20230907 0 26.26 26.32 25.54 25.58 1700700 25.58 down down correct
EYE.US National Vision Holdings Inc 20230907 0 17.02 17.03 16.75 16.93 876000 16.93 down up incorrect
EYEN.US Eyenovia Inc 20230907 0 1.88 1.895 1.82 1.85 170400 1.85 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230907 0 9.52 10.07 9.5 10.06 267400 10.06 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20230907 0 3.05 3.08 3.05 3.08 2200 3.08 up down incorrect
EZGO.US EZGO Technologies Ltd 20230907 0 0.295 0.299 0.2 0.202 57242700 0.202 down down correct
EZPW.US EZCORP Inc 20230907 0 8.19 8.24 8.07 8.16 332400 8.16 down down correct
FA.US First Advantage Corporation Common Stock 20230907 0 13.79 13.84 13.26 13.38 241900 13.38 down down correct
FAMI.US Farmmi Inc 20230907 0 0.35 0.36 0.34 0.35 53200 0.35
FANG.US Diamondback Energy Inc 20230907 0 155.9 157.19 154.35 154.87 1840700 154.87 down down correct
FANH.US Fanhua Inc 20230907 0 6.7 7.28 6.64 6.97 26400 6.97 up up correct
FARM.US Farmer Bros. Co 20230907 0 2.04 2.23 2.04 2.1 151400 2.1 up up correct
FARO.US FARO Technologies Inc 20230907 0 15.27 15.39 14.95 15.07 197800 15.07 down down correct
FAST.US Fastenal Company 20230907 0 55.22 55.55 54.6 55.34 4053400 55.34 up up correct
FAT.US FAT Brands Inc 20230907 0 6.83 7 6.69 6.81 10100 6.81 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230907 0 8.2 8.2 8.2 8.2 28 8.2
FATBP.US FAT Brands Inc 20230907 0 16.094 16.19 16.05 16.19 2100 16.19 up up correct
FATBW.US FAT Brands Inc 20230907 0 4.02 4.02 4.02 4.02 0 4.02
FATE.US Fate Therapeutics Inc 20230907 0 2.55 2.56 2.41 2.47 2464500 2.47 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20230907 0 11.07 11.07 11.07 11.07 0 11.07
FBIO.US Fortress Biotech Inc 20230907 0 0.38 0.39 0.37 0.39 79100 0.39 up up correct
FBIOP.US Fortress Biotech Inc 20230907 0 12.96 12.96 12.09 12.32 7100 12.32 down down correct
FBIZ.US First Business Financial Services Inc 20230907 0 30.98 31.68 30.89 31.1 55200 31.1 up up correct
FBMS.US The First Bancshares Inc 20230907 0 28.11 28.32 27.91 28.14 69500 28.14 up down incorrect
FBNC.US First Bancorp 20230907 0 28.76 28.88 27.67 27.75 157300 27.75 down down correct
FBRT.US PE 20230907 0 19.76 19.9199 19.5 19.68 24955 19.68 down up incorrect
FBRX.US Forte Biosciences Inc 20230907 0 0.832 0.91 0.83 0.853 17000 0.853 up up correct
FCAP.US First Capital Inc 20230907 0 31.99 31.99 31.34 31.51 3100 31.51 down down correct
FCBC.US First Community Bankshares Inc 20230907 0 30.95 31.29 30.95 31.07 40500 31.07 up up correct
FCCO.US First Community Corporation 20230907 0 17.19 17.48 16.82 16.92 35300 16.92 down down correct
FCEL.US FuelCell Energy Inc 20230907 0 1.41 1.48 1.34 1.46 11779300 1.46 up up correct
FCFS.US FirstCash Inc 20230907 0 90.32 91.25 88.25 88.97 144900 88.97 down down correct
FCNCA.US First Citizens BancShares Inc 20230907 0 1322.77 1336.5 1314.36 1323.77 61300 1323.77 up up correct
FCNCP.US First Citizens BancShares Inc 20230907 0 20.09 20.5 20.09 20.5 6100 20.5 up up correct
FCREX.US FCREX 20230907 0 11.87 11.87 11.87 11.87 0 11.87
FCRIX.US FCRIX 20230907 0 11.9 11.9 11.9 11.9 0 11.9
FCRUX.US FCRUX 20230907 0 11.85 11.85 11.85 11.85 0 11.85
FCUV.US Focus Universal Inc. Common Stock 20230907 0 1.81 1.88 1.775 1.82 14600 1.82 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20230907 0 45.5 45.94 44.74 45.06 17300 45.06 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230907 0 15.63 16.02 15.255 15.79 289700 15.79 up up correct
FDUS.US Fidus Investment Corporation 20230907 0 18.95 19.15 18.95 19.09 124300 19.09 up up correct
FECAX.US FECAX 20230907 0 23.61 23.61 23.61 23.61 0 23.61
FEIM.US Frequency Electronics Inc 20230907 0 6.5 6.62 6.5 6.55 1000 6.55 up up correct
FELE.US Franklin Electric Co. Inc 20230907 0 93.67 94.46 91.71 92.84 132500 92.84 down down correct
FEMY.US Femasys Inc. Common Stock 20230907 0 0.43 0.44 0.401 0.408 145800 0.408 down down correct
FENC.US Fennec Pharmaceuticals Inc 20230907 0 7.87 8.1 7.738 7.97 31900 7.97 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230907 0 10.7016 10.7016 10.7016 10.7016 0 10.7016
FFBC.US First Financial Bancorp 20230907 0 20.35 20.53 20.01 20.46 278200 20.46 up up correct
FFBW.US FFBW Inc 20230907 0 11.35 11.35 11.35 11.35 0 11.35
FFIC.US Flushing Financial Corporation 20230907 0 13.61 13.79 13.44 13.48 196415 13.48 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20230907 0 4.695 4.71 3.861 3.89 4970800 3.89 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230907 0 0.0303 0.0303 0.025 0.0255 56358 0.0255 down down correct
FFIN.US First Financial Bankshares Inc 20230907 0 27.35 27.58 26.85 27.01 429800 27.01 down down correct
FFIV.US F5 Networks Inc 20230907 0 162.5 162.92 161 161.45 273800 161.45 down down correct
FFNW.US First Financial Northwest Inc 20230907 0 12.7 12.84 12.7 12.84 4200 12.84 up up correct
FFWM.US First Foundation Inc 20230907 0 7.88 7.95 7.44 7.63 933100 7.63 down down correct
FGBI.US First Guaranty Bancshares Inc 20230907 0 11.28 11.5447 11.28 11.31 6400 11.31 up up correct
FGBIP.US First Guaranty Bancshares Inc 20230907 0 17.93 17.93 17.93 17.93 100 17.93
FGEN.US FibroGen Inc 20230907 0 0.968 0.998 0.902 0.993 6179000 0.993 up down incorrect
FGF.US FG Financial Group Inc 20230907 0 1.36 1.43 1.36 1.38 6900 1.38 up up correct
FGFPP.US FG Financial Group Inc 20230907 0 15.97 15.98 15.93 15.93 1400 15.93 down down correct
FHB.US First Hawaiian Inc 20230907 0 18.22 18.45 18.035 18.08 1245000 18.08 down down correct
FHLTU.US Future Health Esg Corp Unit 20230907 0 10.35 10.35 10.35 10.35 0 10.35
FHN.US PF 20230907 0 15.5 15.62 15.5 15.6 2032 15.6 up up correct
FHTX.US Foghorn Therapeutics Inc 20230907 0 7.48 7.58 7.17 7.52 169000 7.52 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230907 0 10.89 10.89 10.89 10.89 0 10.89
FIBK.US First Interstate BancSystem Inc 20230907 0 24.94 25.22 24.59 24.75 529700 24.75 down up incorrect
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230907 0 10.42 10.42 10.42 10.42 0 10.42
FICVU.US Frontier Investment Corp Units 20230907 0 10.55 10.55 10.55 10.55 0 10.55
FINW.US FinWise Bancorp Common Stock 20230907 0 9.21 9.399 9.07 9.08 7700 9.08 down down correct
FISI.US Financial Institutions Inc 20230907 0 16.8 17.16 16.61 16.83 156700 16.83 up up correct
FITB.US Fifth Third Bancorp 20230907 0 26.46 26.73 25.91 26.09 8314400 26.09 down down correct
FITBI.US Fifth Third Bancorp 20230907 0 25.48 25.65 25.43 25.51 24900 25.51 up up correct
FITBO.US Fifth Third Bancorp 20230907 0 19.69 19.93 19.64 19.785 42900 19.785 up up correct
FITBP.US Fifth Third Bancorp 20230907 0 23.46 23.79 23.46 23.77 6100 23.77 up up correct
FIVE.US Five Below Inc 20230907 0 161.66 162.2 159.67 160.7 1451100 160.7 down down correct
FIVN.US Five9 Inc 20230907 0 70.44 70.8 68.83 70.06 869400 70.06 down down correct
FIXX.US Homology Medicines Inc 20230907 0 1.15 1.2 1.13 1.17 127400 1.17 up up correct
FIZZ.US National Beverage Corp 20230907 0 48.01 48.71 47.61 48 227000 48 down down correct
FKWL.US Franklin Wireless Corp 20230907 0 3.17 3.17 3.01 3.1 13900 3.1 down down correct
FLEX.US Flex Ltd 20230907 0 26.57 26.67 25.88 26.45 3309900 26.45 down down correct
FLGC.US Flora Growth Corp 20230907 0 3.75 3.75 3.42 3.55 66800 3.55 down down correct
FLGT.US Fulgent Genetics Inc 20230907 0 31.61 31.73 31.31 31.7 220000 31.7 up up correct
FLIC.US The First of Long Island Corporation 20230907 0 12.61 12.91 12.44 12.58 189800 12.58 down down correct
FLL.US Full House Resorts Inc 20230907 0 4.58 4.68 4.49 4.6 169900 4.6 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230907 0 26.05 26.36 25.102 26.18 961300 26.18 up up correct
FLNT.US Fluent Inc 20230907 0 0.61 0.63 0.6 0.6 95900 0.6 down down correct
FLUX.US Flux Power Holdings Inc 20230907 0 4.13 4.319 4.099 4.25 11200 4.25 up up correct
FLWS.US 1 20230907 0 6.34 6.34 5.98 6.09 905400 6.09 down down correct
FLXS.US Flexsteel Industries Inc 20230907 0 21.19 21.36 20.39 20.8 8100 20.8 down down correct
FLYW.US Flywire Corporation 20230907 0 32.62 32.9 32.001 32.68 648000 32.68 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20230907 0 18.37 18.86 18.05 18.16 54400 18.16 down down correct
FMBH.US First Mid Bancshares Inc 20230907 0 27.51 27.88 27.28 27.45 74700 27.45 down down correct
FMNB.US Farmers National Banc Corp 20230907 0 12.05 12.36 11.96 12.05 122700 12.05
FNCB.US FNCB Bancorp Inc 20230907 0 5.76 6.04 5.76 5.8 25300 5.8 up up correct
FNCH.US Finch Therapeutics Group Inc 20230907 0 6.295 6.4295 6.17 6.23 4177 6.23 down down correct
FNKO.US Funko Inc 20230907 0 6.93 7.135 6.91 7.11 466000 7.11 up up correct
FNLC.US The First Bancorp Inc 20230907 0 24.04 24.44 23.07 23.16 39400 23.16 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230907 0 10.83 10.83 10.83 10.83 0 10.83
FNWB.US First Northwest Bancorp 20230907 0 12.65 12.74 12.43 12.65 7700 12.65
FNWD.US Finward Bancorp Common Stock 20230907 0 21.4 21.4 20.05 21.4 2100 21.4
FOCS.US Focus Financial Partners Inc 20230907 0 52.99 52.99 52.99 52.99 0 52.99
FOLD.US Amicus Therapeutics Inc 20230907 0 12.7 12.71 12.35 12.36 1880200 12.36 down down correct
FONR.US FONAR Corporation 20230907 0 16.21 16.44 16.07 16.1 5500 16.1 down down correct
FORA.US Forian Inc 20230907 0 2.33 2.524 2.19 2.38 20400 2.38 up up correct
FORD.US Forward Industries Inc 20230907 0 0.8 0.82 0.79 0.8 27100 0.8
FORM.US FormFactor Inc 20230907 0 33.88 33.88 32.48 33.47 340300 33.47 down down correct
FORR.US Forrester Research Inc 20230907 0 29.56 29.56 28.39 28.52 59700 28.52 down down correct
FORTY.US Formula Systems (1985) Ltd 20230907 0 73.76 73.76 73.76 73.76 100 73.76
FOSL.US Fossil Group Inc 20230907 0 2.06 2.1 2.01 2.08 307900 2.08 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230907 0 17.1 17.1 17.1 17.1 500 17.1
FOX.US Fox Corporation 20230907 0 29.04 29.05 28.4 28.46 1225600 28.46 down down correct
FOXA.US Fox Corporation 20230907 0 31.42 31.57 30.805 30.86 3895500 30.86 down down correct
FOXF.US Fox Factory Holding Corp 20230907 0 105.89 106.165 103.125 103.65 160000 103.65 down down correct
FPAY.US FlexShopper Inc 20230907 0 1.01 1.05 0.98 0.98 21500 0.98 down down correct
FRAF.US Franklin Financial Services Corporation 20230907 0 28.5 28.5 28.5 28.5 500 28.5
FRBA.US First Bank 20230907 0 11.11 11.18 10.93 11.08 117800 11.08 down down correct
FRBK.US Republic First Bancorp Inc 20230907 0 0.3 0.5 0.3 0.3 376300 0.3
FREE.US Whole Earth Brands Inc 20230907 0 3.61 3.63 3.55 3.55 99900 3.55 down down correct
FREEW.US FREEW 20230907 0 0.1016 0.1575 0.09 0.12 11731 0.12 up up correct
FREQ.US Frequency Therapeutics Inc 20230907 0 0.45 0.45 0.431 0.435 126300 0.435 down down correct
FRGI.US Fiesta Restaurant Group Inc 20230907 0 8.41 8.42 8.36 8.39 804300 8.39 down down correct
FRHC.US Freedom Holding Corp 20230907 0 94.77 96.452 91.62 92 298600 92 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230907 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20230907 0 3.29 3.29 3.29 3.29 500 3.29
FRME.US First Merchants Corporation 20230907 0 28.99 29.11 28.66 28.77 133500 28.77 down down correct
FROG.US JFrog Ltd 20230907 0 28.57 28.76 28.01 28.39 604000 28.39 down down correct
FROPX.US FROPX 20230907 0 19.13 19.13 19.13 19.13 0 19.13
FRPH.US FRP Holdings Inc 20230907 0 55.3 56.43 54.95 55.86 17400 55.86 up up correct
FRPT.US Freshpet Inc 20230907 0 74.47 75.21 73.83 74.5 330000 74.5 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230907 0 22.52 23.64 22.1 23.12 5214200 23.12 up up correct
FRST.US Primis Financial Corp 20230907 0 8.44 8.5 8.27 8.31 145300 8.31 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20230907 0 2.41 2.51 2.31 2.31 15900 2.31 down up incorrect
FSBC.US Five Star Bancorp 20230907 0 21.54 21.54 20.7301 21.05 66478 21.05 down down correct
FSBW.US FS Bancorp Inc 20230907 0 29.41 29.6 28.32 29.59 57100 29.59 up up correct
FSEA.US First Seacoast Bancorp 20230907 0 7.16 7.258 7.11 7.13 22000 7.13 down down correct
FSFG.US First Savings Financial Group Inc 20230907 0 15.98 16.15 15.51 16.15 2500 16.15 up up correct
FSLR.US First Solar Inc 20230907 0 179.49 180.69 173.81 180.5 2233500 180.5 up up correct
FSRX.US FinServ Acquisition Corp. II 20230907 0 10.15 10.15 10.15 10.15 0 10.15
FSRXU.US FinServ Acquisition Corp. II 20230907 0 10.14 10.14 10.14 10.14 0 10.14
FSTR.US L.B. Foster Company 20230907 0 17.76 18.54 17.6 17.92 26600 17.92 up up correct
FSV.US FirstService Corporation 20230907 0 150.93 151.535 150.43 150.97 37800 150.97 up up correct
FTCI.US FTC Solar Inc 20230907 0 1.85 1.85 1.7 1.74 1744900 1.74 down down correct
FTDR.US Frontdoor Inc 20230907 0 32.25 32.25 31.76 32.04 729100 32.04 down down correct
FTEK.US Fuel Tech Inc 20230907 0 1.14 1.16 1.11 1.14 107900 1.14
FTFT.US Future FinTech Group Inc 20230907 0 1.22 1.27 1.07 1.13 94300 1.13 down down correct
FTHM.US Fathom Holdings Inc 20230907 0 5.86 5.86 5.52 5.83 21000 5.83 down down correct
FTNT.US Fortinet Inc 20230907 0 61.88 63.33 61.62 63.17 5440700 63.17 up up correct
FULC.US Fulcrum Therapeutics Inc 20230907 0 5.51 5.61 5.411 5.55 481900 5.55 up up correct
FULT.US Fulton Financial Corporation 20230907 0 12.99 13.07 12.79 12.91 999200 12.91 down down correct
FULTP.US Fulton Financial Corporation 20230907 0 16 16.331 15.86 16.331 2800 16.331 up up correct
FUNC.US First United Corporation 20230907 0 16.21 16.39 16.21 16.21 2400 16.21
FUND.US Sprott Focus Trust Inc 20230907 0 7.97 8.08 7.96 8.01 62700 8.01 up up correct
FUSB.US First US Bancshares Inc 20230907 0 8.67 8.67 8.67 8.67 112 8.67
FUSN.US Fusion Pharmaceuticals Inc 20230907 0 2.68 3.05 2.48 2.52 46754 2.52 down down correct
FUTU.US Futu Holdings Limited 20230907 0 61.21 61.94 59.23 60 2922500 60 down down correct
FUV.US Arcimoto Inc 20230907 0 1 1 0.97 0.985 37200 0.985 down down correct
FVCB.US FVCBankcorp Inc 20230907 0 11.68 12.27 11.68 12.05 86900 12.05 up up correct
FWBI.US First Wave BioPharma Inc 20230907 0 0.4 0.459 0.391 0.459 1412900 0.459 up up correct
FWONA.US Formula One Group 20230907 0 59.78 60.05 59.32 59.69 140400 59.69 down up incorrect
FWONK.US Formula One Group 20230907 0 66.81 67.33 66.27 66.51 551000 66.51 down down correct
FWRD.US Forward Air Corporation 20230907 0 70.76 71.25 69.78 70.17 496300 70.17 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230907 0 18.8 19.05 18.56 19 362600 19 up down incorrect
FXNC.US First National Corporation 20230907 0 17.7 18 17.7 17.95 2700 17.95 up up correct
FYBR.US Frontier Communications Parent Inc 20230907 0 15.89 16.05 14.85 14.94 3631300 14.94 down down correct
GABC.US German American Bancorp Inc 20230907 0 28.61 29.2 28.59 29.11 67600 29.11 up up correct
GAIA.US Gaia Inc 20230907 0 2.38 2.53 2.38 2.52 11200 2.52 up up correct
GAIN.US Gladstone Investment Corporation 20230907 0 12.52 12.7 12.52 12.57 69000 12.57 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230907 0 22.34 22.46 22.33 22.46 2200 22.46 up up correct
GALT.US Galectin Therapeutics Inc 20230907 0 1.68 1.76 1.66 1.76 35300 1.76 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230907 0 13.88 13.9 13.372 13.48 134600 13.48 down down correct
GAMC.US Golden Arrow Merger Corp 20230907 0 10.55 10.55 10.55 10.55 0 10.55
GAMCU.US Golden Arrow Merger Corp 20230907 0 10.55 10.55 10.55 10.55 0 10.55
GAMCW.US Golden Arrow Merger Corp 20230907 0 0.0393 0.0393 0.0393 0.0393 100 0.0393
GAME.US Engine Media Holdings Inc. Common Stock 20230907 0 2.25 2.367 2.14 2.24 90500 2.24 down down correct
GAN.US GAN Limited 20230907 0 1.43 1.43 1.38 1.42 84943 1.42 down down correct
GANX.US Gain Therapeutics Inc 20230907 0 3.2 3.65 3.2 3.65 48500 3.65 up up correct
GASS.US StealthGas Inc 20230907 0 4.75 4.87 4.69 4.82 147200 4.82 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230907 0 10.31 10.31 10.31 10.31 0 10.31
GATEU.US Marblegate Acquisition Corp. Unit 20230907 0 10.36 10.36 10.36 10.36 0 10.36
GATEW.US Marblegate Acquisition Corp. Warrant 20230907 0 0.066 0.066 0.066 0.066 0 0.066
GBCI.US Glacier Bancorp Inc 20230907 0 28.95 29.28 28.33 28.57 627100 28.57 down down correct
GBDC.US Golub Capital BDC Inc 20230907 0 14.13 14.32 14.13 14.27 524900 14.27 up down incorrect
GBIO.US Generation Bio Co 20230907 0 4.75 4.87 4.62 4.65 63500 4.65 down down correct
GBLI.US Global Indemnity Group LLC 20230907 0 35.25 35.25 33.63 33.65 5300 33.65 down down correct
GBNH.US Greenbrook TMS Inc 20230907 0 0.27 0.288 0.263 0.264 16900 0.264 down down correct
GBNY.US Generations Bancorp NY Inc 20230907 0 8.55 8.55 8.55 8.55 108 8.55
GBRGW.US Goldenbridge Acquisition Limited 20230907 0 0.2151 0.2293 0.17 0.18 29741 0.18 down down correct
GCBC.US Greene County Bancorp Inc 20230907 0 28.6 28.7 28.59 28.59 14200 28.59 down down correct
GCMG.US GCM Grosvenor Inc 20230907 0 7.68 7.77 7.52 7.75 365700 7.75 up up correct
GCREX.US Griffin Institutional Access Real Estate 20230907 0 24.81 24.81 24.81 24.81 0 24.81
GDEN.US Golden Entertainment Inc 20230907 0 34.15 34.47 33.64 34.35 270900 34.35 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20230907 0 4 4.49 3.96 4.49 2500 4.49 up up correct
GDEVW.US Nexters Inc. Warrant 20230907 0 0.1659 0.1678 0.1659 0.1678 783 0.1678 up up correct
GDRX.US GoodRx Holdings Inc 20230907 0 6.29 6.29 6.064 6.16 866600 6.16 down down correct
GDS.US GDS Holdings Limited 20230907 0 11.8 11.8 11.2 11.24 920200 11.24 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230907 0 11.8 12.05 11.65 11.97 269800 11.97 up up correct
GECC.US Great Elm Capital Corporation 20230907 0 9.68 9.895 9.659 9.89 10000 9.89 up up correct
GECCM.US GECCM 20230907 0 24.856 24.95 24.75 24.94 2300 24.94 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230907 0 24.33 24.98 23.77 23.77 2700 23.77 down down correct
GEG.US Great Elm Group Inc 20230907 0 2.01 2.11 2.01 2.09 30800 2.09 up up correct
GENC.US Gencor Industries Inc 20230907 0 13.73 13.85 13.53 13.77 30700 13.77 up up correct
GENE.US Genetic Technologies Limited 20230907 0 0.82 0.82 0.74 0.8 25400 0.8 down down correct
GEOS.US Geospace Technologies Corporation 20230907 0 11.33 11.46 10.7 11.25 123400 11.25 down down correct
GERN.US Geron Corporation 20230907 0 2.45 2.5 2.42 2.45 4384900 2.45
GEVO.US Gevo Inc 20230907 0 1.3 1.38 1.27 1.36 2835700 1.36 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230907 0 4.59 4.75 4.52 4.59 242400 4.59
GFAIW.US Guardforce AI Co. Limited Warrant 20230907 0 0.32 0.32 0.32 0.32 500 0.32
GFS.US GlobalFoundries Inc. Ordinary Shares 20230907 0 54.55 56.67 54.33 56.53 1712900 56.53 up up correct
GGAL.US Grupo Financiero Galicia S.A 20230907 0 16.53 16.71 16.06 16.33 409400 16.33 down down correct
GH.US Guardant Health Inc 20230907 0 33.66 36.59 33.31 35.28 3147800 35.28 up up correct
GHRS.US GH Research PLC Ordinary Shares 20230907 0 10.47 10.58 9.8 10.08 28800 10.08 down down correct
GHSI.US Guardion Health Sciences Inc 20230907 0 7.57 8 7.488 8 3600 8 up up correct
GIFI.US Gulf Island Fabrication Inc 20230907 0 3.23 3.27 3.23 3.27 15100 3.27 up up correct
GIGM.US GigaMedia Limited 20230907 0 1.42 1.47 1.38 1.44 10600 1.44 up up correct
GIII.US G 20230907 0 23.19 24.47 21.08 23.98 1777600 23.98 up down incorrect
GILD.US Gilead Sciences Inc 20230907 0 74.62 74.76 73.71 73.94 6586100 73.94 down down correct
GILT.US Gilat Satellite Networks Ltd 20230907 0 6.45 6.5 6.42 6.47 71900 6.47 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230907 0 3.84 3.86 3.72 3.85 23500 3.85 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20230907 0 0.4 0.4 0.3 0.3065 15259 0.3065 down down correct
GIREX.US Griffin Institutional Access Real Estate 20230907 0 26.35 26.35 26.35 26.35 0 26.35
GLAD.US Gladstone Capital Corporation 20230907 0 9.71 9.95 9.71 9.87 371400 9.87 up up correct
GLBE.US Global 20230907 0 40.73 41.9 39.46 41.75 1110300 41.75 up up correct
GLBFX.US GL Beyond Income Fund 20230907 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230907 0 0.9 0.91 0.87 0.91 57900 0.91 up down incorrect
GLBZ.US Glen Burnie Bancorp 20230907 0 7.36 7.4 7.36 7.4 800 7.4 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230907 0 8.18 8.18 7.98 8.09 359900 8.09 down up incorrect
GLG.US TD Holdings Inc 20230907 0 0.18 0.18 0.16 0.17 9036900 0.17 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20230907 0 0.81 0.81 0.773 0.808 10400 0.808 down down correct
GLNG.US Golar LNG Limited 20230907 0 22.78 22.93 22.53 22.58 661900 22.58 down down correct
GLPG.US Galapagos NV 20230907 0 37.19 37.28 36.93 37.26 64400 37.26 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230907 0 48.24 49.015 48.17 48.59 2656800 48.59 up up correct
GLRE.US Greenlight Capital Re Ltd 20230907 0 10.7 10.74 10.57 10.65 58100 10.65 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230907 0 25.97 25.97 25.97 25.97 0 25.97
GLSI.US Greenwich LifeSciences Inc 20230907 0 9 9.135 8.86 8.88 13900 8.88 down down correct
GLTO.US Galecto Inc 20230907 0 0.562 0.591 0.56 0.568 156000 0.568 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230907 0 6 6.1 5.96 6 124400 6
GLYC.US GlycoMimetics Inc 20230907 0 1.49 1.54 1.47 1.49 32900 1.49
GMBL.US Esports Entertainment Group Inc 20230907 0 0.126 0.126 0.101 0.114 3825600 0.114 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230907 0 5.89 6 5.791 5.791 4000 5.791 down down correct
GMBLW.US Esports Entertainment Group Inc 20230907 0 0.02 0.022 0.02 0.022 9829 0.022 up up correct
GMDA.US Gamida Cell Ltd 20230907 0 1.13 1.16 1.08 1.13 821300 1.13
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230907 0 25.48 25.48 25.48 25.48 0 25.48
GMVD.US G Medical Innovations Holdings Ltd 20230907 0 0.061 0.0611 0.061 0.0611 23009 0.0611 up up correct
GNFT.US Genfit SA 20230907 0 3.6 3.85 3.6 3.85 659300 3.85 up up correct
GNLN.US Greenlane Holdings Inc 20230907 0 0.93 0.97 0.91 0.91 54100 0.91 down down correct
GNPX.US Genprex Inc 20230907 0 0.51 0.528 0.462 0.506 387000 0.506 down down correct
GNSS.US Genasys Inc 20230907 0 3.48 3.54 3.45 3.47 37300 3.47 down down correct
GNTX.US Gentex Corporation 20230907 0 32.24 32.34 31.87 31.94 840400 31.94 down down correct
GNTY.US Guaranty Bancshares Inc 20230907 0 28.345 28.38 26.94 27.47 54900 27.47 down down correct
GO.US Grocery Outlet Holding Corp 20230907 0 30.09 30.405 29.98 30.26 1326200 30.26 up up correct
GOCO.US GoHealth Inc 20230907 0 14.95 15.27 14.75 15.04 8000 15.04 up up correct
GOEV.US Canoo Inc 20230907 0 0.53 0.54 0.504 0.537 17653100 0.537 up up correct
GOEVW.US Canoo Holdings Ltd 20230907 0 0.108 0.1099 0.0999 0.1099 88801 0.1099 up up correct
GOGL.US Golden Ocean Group Limited 20230907 0 7.48 7.56 7.43 7.48 1962647 7.38
GOGO.US Gogo Inc 20230907 0 12.19 12.27 11.81 11.86 718900 11.86 down down correct
GOOD.US Gladstone Commercial Corporation 20230907 0 12.9 13.02 12.79 12.81 197100 12.81 down up incorrect
GOODN.US Gladstone Commercial Corporation 20230907 0 20.49 20.499 20.29 20.29 5500 20.29 down down correct
GOOG.US Alphabet Inc 20230907 0 134.6 136.58 133.9601 136.2 16975961 136.2 up up correct
GOOGL.US Alphabet Inc 20230907 0 133.59 135.58 132.95 135.26 18844340 135.26 up up correct
GOSS.US Gossamer Bio Inc 20230907 0 1.03 1.03 0.952 0.972 3475900 0.972 down down correct
GOVX.US GeoVax Labs Inc 20230907 0 0.57 0.5796 0.5606 0.5685 113631 0.5685 down down correct
GP.US GreenPower Motor Company Inc 20230907 0 3.61 3.61 3.51 3.58 34422 3.58 down down correct
GPP.US Green Plains Partners LP 20230907 0 13.09 13.38 12.92 13.36 44300 13.36 up up correct
GPRE.US Green Plains Inc 20230907 0 31.56 32.89 31.35 32.79 854200 32.79 up up correct
GPRO.US GoPro Inc 20230907 0 3.52 3.53 3.44 3.5 1280300 3.5 down up incorrect
GRBK.US Green Brick Partners Inc 20230907 0 46.5 46.52 44.19 45.72 857200 45.72 down down correct
GRCL.US Gracell Biotechnologies Inc 20230907 0 3.22 3.36 3 3.23 197100 3.23 up up correct
GREE.US Greenidge Generation Holdings Inc 20230907 0 4.61 4.7 4.34 4.46 83400 4.46 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230907 0 5.47 5.5 5.3 5.3 7800 5.3 down down correct
GRFS.US Grifols S.A 20230907 0 9.11 9.13 8.91 8.91 540100 8.91 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230907 0 26.89 26.89 26.89 26.89 0 26.89
GRIL.US Muscle Maker Inc 20230907 0 0.95 1.01 0.95 1 105536 1 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20230907 0 7.67 7.788 7.43 7.62 16722 7.62 down down correct
GRMN.US Garmin Ltd 20230907 0 102.93 103.3 101.81 102.73 914800 102.73 down down correct
GRNQ.US Greenpro Capital Corp 20230907 0 1.2 1.233 1.15 1.16 23800 1.16 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230907 0 6 9 3.82 4.05 2749800 4.05 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230907 0 5.6 6.85 5.01 5.01 15859 5.01 down down correct
GROW.US U.S. Global Investors Inc 20230907 0 3.04 3.04 2.97 2.97 13682 2.9625 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20230907 0 2.23 2.26 2.2 2.23 69300 2.23
GRPN.US Groupon Inc 20230907 0 10.91 11.68 10.58 11.5 1621900 11.5 up down incorrect
GRTS.US Gritstone bio Inc 20230907 0 1.7 1.71 1.63 1.67 287400 1.67 down down correct
GRTX.US Galera Therapeutics Inc 20230907 0 0.21 0.215 0.2 0.204 1657600 0.204 down up incorrect
GRVY.US Gravity Co. Ltd 20230907 0 71.14 71.71 70.4 70.75 14400 70.75 down down correct
GRWG.US GrowGeneration Corp 20230907 0 3.17 3.275 3.1 3.25 709200 3.25 up up correct
GSBC.US Great Southern Bancorp Inc 20230907 0 50.59 50.7 49.93 50.23 42800 50.23 down down correct
GSHD.US Goosehead Insurance Inc 20230907 0 70.65 72.795 68.82 72.63 239300 72.63 up up correct
GSIT.US GSI Technology Inc 20230907 0 2.8 2.85 2.64 2.76 107300 2.76 down down correct
GSM.US Ferroglobe PLC 20230907 0 5.29 5.32 5.23 5.3 746000 5.3 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20230907 0 0.46 0.47 0.42 0.43 298500 0.43 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230907 0 0.01 0.01 0.01 0.01 90 0.01
GSRDX.US GSRDX 20230907 0 9.31 9.31 9.31 9.31 0 9.31
GSREX.US GSREX 20230907 0 9.29 9.29 9.29 9.29 0 9.29
GSRHX.US GSRHX 20230907 0 9.8 9.8 9.8 9.8 0 9.8
GSRJX.US GSRJX 20230907 0 9.31 9.31 9.31 9.31 0 9.31
GSRQX.US GSRQX 20230907 0 9.48 9.48 9.48 9.48 0 9.48
GT.US The Goodyear Tire & Rubber Company 20230907 0 13.01 13.07 12.64 12.71 2334200 12.71 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230907 0 10.84 10.84 10.84 10.84 0 10.84
GTBP.US GT Biopharma Inc 20230907 0 0.276 0.299 0.276 0.294 125700 0.294 up up correct
GTEC.US Greenland Technologies Holding Corporation 20230907 0 4.37 5.1 4.03 4.31 1282400 4.31 down down correct
GTH.US Genetron Holdings Limited 20230907 0 0.909 0.909 0.896 0.896 9800 0.896 down down correct
GTHX.US G1 Therapeutics Inc 20230907 0 1.66 1.68 1.61 1.66 364000 1.66
GTIM.US Good Times Restaurants Inc 20230907 0 2.7 2.77 2.69 2.75 7900 2.75 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20230907 0 48.89 52.58 48.595 51.94 3096100 51.94 up down incorrect
GTX.US Garrett Motion Inc 20230907 0 7.73 7.795 7.59 7.6 686993 7.6 down down correct
GURE.US Gulf Resources Inc 20230907 0 2.18 2.22 2.17 2.19 14000 2.19 up up correct
GVP.US GSE Systems Inc 20230907 0 0.35 0.38 0.35 0.38 22100 0.38 up up correct
GWRS.US Global Water Resources Inc 20230907 0 11.18 11.18 10.89 10.91 34200 10.91 down down correct
GYRO.US Gyrodyne LLC 20230907 0 10.6 10.6 10.6 10.6 182 10.6
HA.US Hawaiian Holdings Inc 20230907 0 7.56 7.78 7.5 7.65 1495100 7.65 up down incorrect
HAFC.US Hanmi Financial Corporation 20230907 0 16.78 16.95 16.4 16.53 226800 16.53 down down correct
HAIN.US The Hain Celestial Group Inc 20230907 0 9.66 9.82 9.54 9.69 857200 9.69 up up correct
HALL.US Hallmark Financial Services Inc 20230907 0 1.96 2.1 1.91 1.95 4000 1.95 down down correct
HALO.US Halozyme Therapeutics Inc 20230907 0 40.94 41.93 39.08 39.14 1015500 39.14 down up incorrect
HARP.US Harpoon Therapeutics Inc 20230907 0 8.38 8.39 7.66 7.99 54200 7.99 down down correct
HAS.US Hasbro Inc 20230907 0 72.46 72.53 69.52 70.35 2835400 70.35 down down correct
HAYN.US Haynes International Inc 20230907 0 48.74 49.09 47.78 49.08 49000 49.08 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20230907 0 10.86 11 10.63 10.69 21316700 10.69 down down correct
HBANM.US Huntington Bancshares Incorporated 20230907 0 20.79 20.98 20.71 20.9 13300 20.9 up up correct
HBCP.US Home Bancorp Inc 20230907 0 32.5 33.1 32.4 32.62 34100 32.62 up up correct
HBIO.US Harvard Bioscience Inc 20230907 0 4.29 4.46 4.2 4.4 185100 4.4 up down incorrect
HBNC.US Horizon Bancorp Inc 20230907 0 10.75 10.85 10.55 10.77 357400 10.77 up up correct
HBT.US HBT Financial Inc 20230907 0 18.97 19.16 18.86 19.04 32500 19.04 up up correct
HCAT.US Health Catalyst Inc 20230907 0 11.86 11.905 11.66 11.86 364900 11.86
HCCI.US Heritage 20230907 0 45.2 45.25 45.16 45.16 211000 45.16 down down correct
HCDI.US Harbor Custom Development Inc 20230907 0 1.62 1.62 1.461 1.5 26400 1.5 down up incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230907 0 4.66 4.74 4.46 4.5 3300 4.5 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230907 0 0.011 0.011 0.0053 0.0055 24202 0.0055 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230907 0 0.0149 0.0149 0.0128 0.0128 1801 0.0128 down down correct
HCKT.US The Hackett Group Inc 20230907 0 24.14 24.57 23.94 24.3 122200 24.3 up up correct
HCM.US HUTCHMED (China) Limited 20230907 0 14.09 14.4 13.78 13.88 83700 13.88 down down correct
HCSG.US Healthcare Services Group Inc 20230907 0 11.12 11.13 10.88 11.07 559400 11.07 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230907 0 4.12 4.257 4.07 4.11 9500 4.11 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230907 0 10.35 10.351 10.35 10.35 175200 10.35
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230907 0 10.43 10.43 10.43 10.43 500 10.43
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230907 0 0.1842 0.19 0.16 0.19 0 0.19 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20230907 0 1.84 1.95 1.8 1.95 9900 1.95 up up correct
HDSN.US Hudson Technologies Inc 20230907 0 11.74 11.86 11.55 11.77 445500 11.77 up up correct
HEAR.US Turtle Beach Corporation 20230907 0 10.39 10.42 10.13 10.34 107400 10.34 down down correct
HEES.US H&E Equipment Services Inc 20230907 0 44.17 45.71 42.78 43.48 303300 43.48 down down correct
HELE.US Helen of Troy Limited 20230907 0 115.14 116.01 114.64 115.01 255400 115.01 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20230907 0 7.454 7.454 6.42 6.5 83200 6.5 down down correct
HEPS.US D 20230907 0 1.55 1.56 1.47 1.52 743400 1.52 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230907 0 15 15 15 15 400 15
HFFG.US HF Foods Group Inc 20230907 0 4.48 4.65 4 4.18 330000 4.18 down down correct
HFWA.US Heritage Financial Corporation 20230907 0 16.49 16.79 16.42 16.71 256000 16.71 up down incorrect
HGBL.US Heritage Global Inc 20230907 0 3.16 3.16 3.04 3.07 90700 3.07 down up incorrect
HGEN.US Humanigen Inc 20230907 0 0.02 0.02 0.01 0.02 131100 0.02
HHGC.US HHG Capital Corporation Ordinary Shares 20230907 0 11.25 11.25 11.15 11.15 900 11.15 down up incorrect
HHGCU.US HHG Capital Corp Unit 20230907 0 11.01 11.01 11.01 11.01 0 11.01
HIBB.US Hibbett Inc 20230907 0 43.59 44.91 43.34 44.81 273900 44.81 up up correct
HIFS.US Hingham Institution for Savings 20230907 0 196.68 201.62 196.68 199.22 21100 199.22 up up correct
HIHO.US Highway Holdings Limited 20230907 0 2.06 2.06 2.02 2.02 500 2.02 down up incorrect
HIMX.US Himax Technologies Inc 20230907 0 5.88 5.89 5.77 5.84 673300 5.84 down down correct
HITI.US High Tide Inc. Common Shares 20230907 0 1.5 1.62 1.46 1.59 325100 1.59 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20230907 0 3.34 3.45 3.25 3.4 811200 3.4 up up correct
HLIT.US Harmonic Inc 20230907 0 10.37 10.37 10.17 10.27 704400 10.27 down down correct
HLMN.US Hillman Solutions Corp 20230907 0 8.71 8.79 8.515 8.64 688100 8.64 down up incorrect
HLNE.US Hamilton Lane Incorporated 20230907 0 91.12 91.67 89.78 91.27 240600 91.27 up up correct
HLTH.US Cue Health Inc. Common Stock 20230907 0 0.53 0.545 0.5 0.53 185300 0.53
HMNF.US HMN Financial Inc 20230907 0 19.08 19.9 19.06 19.11 3100 19.11 up up correct
HMST.US HomeStreet Inc 20230907 0 9.32 9.48 9.2 9.42 217700 9.42 up up correct
HNNA.US Hennessy Advisors Inc 20230907 0 6.72 6.79 6.67 6.73 20700 6.73 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230907 0 23.48 23.48 23.48 23.48 100 23.48
HNRG.US Hallador Energy Company 20230907 0 10.53 11.12 10.53 10.94 191700 10.94 up up correct
HNST.US The Honest Company Inc 20230907 0 1.4 1.52 1.38 1.52 833100 1.52 up up correct
HOFT.US Hooker Furniture Corporation 20230907 0 21.31 21.61 21.23 21.4 69000 21.4 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230907 0 7.34 7.352 7.13 7.24 16100 7.24 down down correct
HOFVW.US Hall of Fame Village LLC 20230907 0 0.0311 0.0311 0.02 0.0221 36441 0.0221 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230907 0 19.17 19.5 19.13 19.5 194200 19.5 up up correct
HOLX.US Hologic Inc 20230907 0 74.26 74.26 72.87 72.94 1711200 72.94 down down correct
HON.US Honeywell International Inc 20230907 0 184.75 185.83 183.23 184.12 2086200 184.12 down down correct
HONE.US HarborOne Bancorp Inc 20230907 0 9.58 9.82 9.55 9.75 230000 9.75 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230907 0 10.61 10.77 10.523 10.74 4420300 10.74 up up correct
HOOK.US HOOKIPA Pharma Inc 20230907 0 0.69 0.692 0.66 0.675 185500 0.675 down down correct
HOPE.US Hope Bancorp Inc 20230907 0 9.38 9.45 9.24 9.31 625600 9.31 down down correct
HOTH.US Hoth Therapeutics Inc 20230907 0 2.29 2.35 2.22 2.31 30200 2.31 up up correct
HOWL.US Werewolf Therapeutics Inc 20230907 0 2.546 2.66 2.53 2.58 11000 2.58 up up correct
HPK.US HighPeak Energy Inc 20230907 0 14.81 15.4 14.72 15 345300 15 up up correct
HPKEW.US HighPeak Energy Inc 20230907 0 8.7 9.01 8 8.349 1000 8.349 down up incorrect
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230907 0 10.5 10.5 10.5 10.5 600 10.5
HPLTU.US Home Plate Acquisition Corp 20230907 0 10.1 10.1 10.1 10.1 0 10.1
HQI.US HireQuest Inc 20230907 0 18.75 18.75 17.75 17.75 28700 17.75 down down correct
HQY.US HealthEquity Inc 20230907 0 69.82 71.42 69.693 71.38 818200 71.38 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20230907 0 37.8 38.28 37.23 38 704200 38 up up correct
HROW.US Harrow Health Inc 20230907 0 15.21 15.25 14.86 14.9 390600 14.9 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230907 0 24.05 24.2 24 24.2 7500 24.2 up up correct
HRTX.US Heron Therapeutics Inc 20230907 0 1.37 1.37 1.26 1.265 1087454 1.265 down down correct
HRZN.US Horizon Technology Finance Corporation 20230907 0 11.78 11.88 11.72 11.72 184000 11.72 down down correct
HSDT.US Helius Medical Technologies Inc 20230907 0 8.18 8.71 7.565 8.04 175700 8.04 down down correct
HSIC.US Henry Schein Inc 20230907 0 74.29 74.66 73.51 74.19 1288400 74.19 down down correct
HSII.US Heidrick & Struggles International Inc 20230907 0 25.23 25.44 24.24 24.67 200500 24.67 down down correct
HSON.US Hudson Global Inc 20230907 0 22 22 22 22 300 22
HST.US Host Hotels & Resorts Inc 20230907 0 15.95 15.95 15.65 15.71 6131700 15.71 down down correct
HSTM.US HealthStream Inc 20230907 0 21.09 21.16 20.83 20.9 111300 20.9 down down correct
HSTO.US Histogen Inc 20230907 0 0.68 0.7 0.67 0.7 15100 0.7 up up correct
HTBI.US HomeTrust Bancshares Inc 20230907 0 22.72 23.19 22.5 23.11 93500 23.11 up up correct
HTBK.US Heritage Commerce Corp 20230907 0 8.4 8.64 8.36 8.53 384000 8.53 up up correct
HTHT.US Huazhu Group Limited 20230907 0 38.6 38.84 38.2 38.35 1457800 38.35 down up incorrect
HTIA.US Healthcare Trust Inc 20230907 0 16 16.68 16 16.48 10300 16.48 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230907 0 18.088 18.14 18.088 18.14 1100 18.14 up up correct
HTLD.US Heartland Express Inc 20230907 0 14.88 14.97 14.66 14.86 261000 14.86 down down correct
HTLF.US Heartland Financial USA Inc 20230907 0 30.73 31.04 30.45 30.92 299200 30.92 up up correct
HTLFP.US Heartland Financial USA Inc 20230907 0 23.37 23.7 23.37 23.7 4500 23.7 up down incorrect
HTOO.US Fusion Fuel Green PLC 20230907 0 1.34 1.34 1.1501 1.2 118095 1.2 down down correct
HTOOW.US Fusion Fuel Green PLC 20230907 0 0.1 0.1 0.09 0.09 18100 0.09 down up incorrect
HUBG.US Hub Group Inc 20230907 0 78.32 78.74 77.2 77.83 204100 77.83 down down correct
HUDI.US Huadi International Group Co. Ltd 20230907 0 3.88 3.979 3.65 3.84 82600 3.84 down up incorrect
HUGE.US FSD Pharma Inc 20230907 0 1.23 1.25 1.22 1.24 23900 1.24 up up correct
HUIZ.US Huize Holding Limited 20230907 0 1.08 1.16 1.08 1.08 44100 1.08
HUMA.US Humacyte Inc 20230907 0 3.82 3.927 3.725 3.8 626800 3.8 down down correct
HUMAW.US Humacyte Inc 20230907 0 0.7701 0.9398 0.7701 0.85 0 0.85 up up correct
HURC.US Hurco Companies Inc 20230907 0 21.26 21.74 21.19 21.74 6100 21.74 up up correct
HURN.US Huron Consulting Group Inc 20230907 0 99.64 100.74 98.79 99.25 124400 99.25 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20230907 0 2.25 2.32 2.19 2.29 7392100 2.29 up up correct
HWBK.US Hawthorn Bancshares Inc 20230907 0 16.54 16.95 16.54 16.87 1600 16.87 up up correct
HWC.US Hancock Whitney Corporation 20230907 0 40.52 40.73 39.31 39.47 520700 39.47 down down correct
HWCPZ.US HWCPZ 20230907 0 23.35 23.35 23.19 23.19 1900 23.19 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230907 0 10.32 10.32 10.32 10.32 300 10.32
HWELU.US Healthwell Acquisition Corp. I Unit 20230907 0 10.38 10.38 10.38 10.38 0 10.38
HWKN.US Hawkins Inc 20230907 0 62.54 62.62 61.22 62.11 86200 62.11 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20230907 0 1.06 1.23 1.06 1.15 329800 1.15 up up correct
HYMC.US Hycroft Mining Holding Corporation 20230907 0 0.36 0.374 0.331 0.336 3406200 0.336 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20230907 0 0.026 0.029 0.022 0.022 21300 0.022 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20230907 0 0.021 0.025 0.0195 0.02 382460 0.02 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20230907 0 1.42 1.42 1.3 1.34 505100 1.34 down down correct
HYZNW.US HYZON Motors Inc 20230907 0 0.15 0.15 0.12 0.15 0 0.15
HZNP.US Horizon Therapeutics Public Limited Company 20230907 0 115.51 115.55 115.4 115.41 3002600 115.41 down down correct
IART.US Integra LifeSciences Holdings Corporation 20230907 0 41.23 41.23 38.22 38.46 1485900 38.46 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20230907 0 13.25 13.69 13.205 13.42 547600 13.42 up up correct
IBCP.US Independent Bank Corporation 20230907 0 18.55 18.74 18.38 18.65 107700 18.65 up up correct
IBEX.US IBEX Limited 20230907 0 18.56 18.56 18.1 18.29 60900 18.29 down up incorrect
IBKR.US Interactive Brokers Group Inc 20230907 0 93.21 93.65 92.05 92.97 671100 92.97 down down correct
IBOC.US International Bancshares Corporation 20230907 0 44.85 45.13 44.43 44.64 126800 44.64 down down correct
IBRX.US ImmunityBio Inc 20230907 0 1.46 1.46 1.3 1.31 4156100 1.31 down up incorrect
IBTX.US Independent Bank Group Inc 20230907 0 39.06 39.13 37.66 38.15 170900 38.15 down down correct
ICAD.US iCAD Inc 20230907 0 2.14 2.17 2.1 2.12 137700 2.12 down down correct
ICCC.US ImmuCell Corporation 20230907 0 4.62 4.81 4.62 4.64 13400 4.64 up up correct
ICCH.US ICC Holdings Inc 20230907 0 16.2 16.2 16.2 16.2 500 16.2
ICCM.US Icecure Medical 20230907 0 1.13 1.14 1.11 1.12 27400 1.12 down down correct
ICFI.US ICF International Inc 20230907 0 132.77 132.77 130.58 131.72 48276 131.72 down up incorrect
ICHR.US Ichor Holdings Ltd 20230907 0 33.83 33.925 32.412 32.54 157800 32.54 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20230907 0 1.98 2.01 1.79 1.8 49800 1.8 down up incorrect
ICLR.US ICON Public Limited Company 20230907 0 255.8 259.57 255.12 258.12 542100 258.12 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20230907 0 3.98 4.15 3.98 4.12 5200 4.12 up up correct
ICNC.US UN 20230907 0 11.2255 11.2255 11.2255 11.2255 0 11.2255
ICPT.US Intercept Pharmaceuticals Inc 20230907 0 10.71 11 10.25 10.65 1778400 10.65 down down correct
ICUI.US ICU Medical Inc 20230907 0 139.3 139.3 133.59 134.27 171600 134.27 down down correct
ICVX.US Icosavax Inc. Common Stock 20230907 0 7.55 7.77 7.3 7.52 160400 7.52 down down correct
IDBA.US IDEX Biometrics ASA 20230907 0 4.13 4.13 4.11 4.11 1000 4.11 down down correct
IDCC.US InterDigital Inc 20230907 0 82.07 82.07 80.74 81.33 240900 81.33 down down correct
IDEX.US Ideanomics Inc 20230907 0 2.51 2.54 2.33 2.33 453864 2.33 down down correct
IDN.US Intellicheck Inc 20230907 0 2.64 2.68 2.51 2.53 15738 2.53 down down correct
IDXX.US IDEXX Laboratories Inc 20230907 0 488.25 488.26 476.13 477.21 600300 477.21 down down correct
IDYA.US IDEAYA Biosciences Inc 20230907 0 28.36 28.51 28.03 28.05 578600 28.05 down down correct
IEP.US Icahn Enterprises L.P 20230907 0 19.88 20.45 19.81 20.35 383400 20.35 up up correct
IESC.US IES Holdings Inc 20230907 0 72.72 72.72 71.12 71.71 60800 71.71 down down correct
IFBD.US Infobird Co. Ltd 20230907 0 0.2 0.201 0.17 0.179 4635600 0.179 down down correct
IFMK.US iFresh Inc 20230907 0 0.001 0.001 0.001 0.001 0 0.001
IFRX.US InflaRx N.V 20230907 0 4.12 4.18 3.9 3.92 39100 3.92 down down correct
IGIC.US International General Insurance Holdings Ltd 20230907 0 10.71 10.808 10.6 10.71 278100 10.71
IGICW.US International General Insurance Holdings Ltd 20230907 0 0.96 0.96 0.93 0.93 52500 0.93 down down correct
IGMS.US IGM Biosciences Inc 20230907 0 6.6 7.22 6.45 7.2 379400 7.2 up up correct
IHRT.US iHeartMedia Inc 20230907 0 3.47 3.595 3.42 3.51 1411800 3.51 up up correct
III.US Information Services Group Inc 20230907 0 4.96 4.975 4.85 4.85 227603 4.85 down down correct
IIIV.US i3 Verticals Inc 20230907 0 23.34 23.51 23.06 23.41 121600 23.41 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230907 0 1.43 1.46 1.25 1.32 47000 1.32 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230907 0 0.2 0.2 0.2 0.2 0 0.2
IKNA.US Ikena Oncology Inc 20230907 0 4.28 4.495 4.16 4.42 60400 4.42 up up correct
IKT.US Inhibikase Therapeutics Inc 20230907 0 2.27 2.271 2.05 2.05 53500 2.05 down down correct
ILMN.US Illumina Inc 20230907 0 158.91 159.79 156.14 158.85 1723100 158.85 down down correct
ILPT.US Industrial Logistics Properties Trust 20230907 0 3.86 3.86 3.69 3.71 528400 3.71 down down correct
IMAB.US I 20230907 0 1.75 1.76 1.66 1.69 706600 1.69 down down correct
IMAC.US IMAC Holdings Inc 20230907 0 0.0966 0.1199 0.0953 0.104 185731 3.12 up up correct
IMACW.US IMAC Holdings Inc 20230907 0 0.0098 0.0098 0.0034 0.004 22805 0.004 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230907 0 11.46 11.46 11.46 11.46 136 11.46
IMAQU.US International Media Acquisition Corp. Unit 20230907 0 11.05 11.05 11.05 11.05 0 11.05
IMAQW.US International Media Acquisition Corp. Warrants 20230907 0 0.0305 0.0305 0.0228 0.0305 4801 0.0305
IMBI.US iMedia Brands Inc 20230907 0 0.0003 0.0003 0.0003 0.0003 1600 0.0003
IMCC.US IM Cannabis Corp 20230907 0 0.873 0.873 0.701 0.76 24600 0.76 down down correct
IMCR.US Immunocore Holdings plc 20230907 0 57.09 57.09 55.37 56.86 308800 56.86 down down correct
IMGN.US ImmunoGen Inc 20230907 0 15.49 15.63 15.17 15.49 1936700 15.49
IMKTA.US Ingles Markets Incorporated 20230907 0 74.85 74.85 73.38 74.04 136500 74.04 down down correct
IMMP.US Immutep Limited 20230907 0 1.9 1.91 1.83 1.91 86700 1.91 up up correct
IMMR.US Immersion Corporation 20230907 0 6.92 6.92 6.81 6.87 421800 6.87 down down correct
IMNM.US Immunome Inc 20230907 0 6.13 7.09 6.13 7.01 65100 7.01 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230907 0 24.83 25.02 24.79 24.97 16600 24.97 up up correct
IMPL.US Impel NeuroPharma Inc 20230907 0 0.414 0.44 0.38 0.382 99100 0.382 down down correct
IMRN.US Immuron Limited 20230907 0 1.9 1.96 1.74 1.92 1900 1.92 up up correct
IMRX.US Immuneering Corporation 20230907 0 8.88 8.94 8.14 8.39 60300 8.39 down up incorrect
IMTE.US Integrated Media Technology Limited 20230907 0 0.252 0.26 0.25 0.25 95300 0.25 down down correct
IMTX.US Immatics N.V 20230907 0 12.28 12.63 11.89 12.54 178300 12.54 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20230907 0 3.76 3.76 3.75 3.75 200 3.75 down down correct
IMUX.US Immunic Inc 20230907 0 1.64 1.64 1.55 1.6 214100 1.6 down down correct
IMVT.US Immunovant Inc 20230907 0 22.75 23.04 22.17 23 954300 23 up up correct
IMXI.US International Money Express Inc 20230907 0 17.56 17.69 17.51 17.66 231500 17.66 up down incorrect
INAB.US IN8bio Inc. Common Stock 20230907 0 1 1.03 0.968 0.968 22800 0.968 down down correct
INBK.US First Internet Bancorp 20230907 0 18.78 18.98 18.18 18.34 25200 18.34 down down correct
INBKZ.US INBKZ 20230907 0 22.895 22.895 22.895 22.895 300 22.895
INBX.US Inhibrx Inc 20230907 0 21.88 22.07 21.53 21.55 320400 21.55 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20230907 0 1.67 1.71 1.57 1.615 80700 1.615 down down correct
INCY.US Incyte Corporation 20230907 0 63.26 63.56 62.78 63.45 2492500 63.45 up up correct
INDB.US Independent Bank Corp 20230907 0 53.8 55.7 53.37 53.75 303200 53.75 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230907 0 6.82 6.84 6.53 6.75 5805900 6.75 down up incorrect
INDIW.US indie Semiconductor Inc. Warrant 20230907 0 1.42 1.49 1.4 1.49 8210 1.49 up up correct
INDP.US Indaptus Therapeutics Inc 20230907 0 3.17 3.18 3.011 3.16 10500 3.16 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230907 0 0.09 0.1 0.09 0.09 772700 0.09
INFN.US Infinera Corporation 20230907 0 4.3 4.34 4.19 4.19 1518800 4.19 down down correct
INGN.US Inogen Inc 20230907 0 5.92 6.05 5.75 5.95 258300 5.95 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230907 0 1.44 1.48 1.42 1.43 22800 1.43 down down correct
INM.US InMed Pharmaceuticals Inc 20230907 0 0.9 0.9 0.81 0.81 19000 0.81 down down correct
INMB.US INmune Bio Inc 20230907 0 7.85 8.34 7.81 7.95 14800 7.95 up down incorrect
INMD.US InMode Ltd 20230907 0 39.25 39.25 38.04 38.19 754000 38.19 down down correct
INN.US PF 20230907 0 18 18.56 18 18.4 2389 18.4 up up correct
INNV.US InnovAge Holding Corp 20230907 0 5.33 5.88 5.31 5.57 85700 5.57 up up correct
INO.US Inovio Pharmaceuticals Inc 20230907 0 0.46 0.49 0.44 0.45 6857500 0.45 down down correct
INOD.US Innodata Inc 20230907 0 11.28 11.53 10.87 11.03 574300 11.03 down down correct
INPX.US Inpixon 20230907 0 0.15 0.15 0.121 0.138 6146800 0.138 down up incorrect
INSE.US Inspired Entertainment Inc 20230907 0 12.55 12.82 12.28 12.54 62800 12.54 down down correct
INSG.US Inseego Corp 20230907 0 0.54 0.54 0.48 0.48 1297500 0.48 down down correct
INSM.US Insmed Incorporated 20230907 0 27.08 27.15 26.36 26.59 1860000 26.59 down up incorrect
INTA.US Intapp Inc. Common Stock 20230907 0 35 35.69 31.24 35.58 1287400 35.58 up up correct
INTC.US Intel Corporation 20230907 0 36.83 38.34 36.75 38.18 67659700 38.18 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230907 0 10.5 10.5 10.5 10.5 0 10.5
INTG.US The InterGroup Corporation 20230907 0 33.61 33.61 33.61 33.61 0 33.61
INTU.US Intuit Inc 20230907 0 549.82 557.46 547.92 553.61 1209700 553.61 up up correct
INTZ.US Intrusion Inc 20230907 0 0.77 0.79 0.68 0.69 267800 0.69 down down correct
INVA.US Innoviva Inc 20230907 0 12.61 12.68 12.46 12.52 610900 12.52 down down correct
INVE.US Identiv Inc 20230907 0 8.25 8.49 8.11 8.38 29900 8.38 up up correct
INVO.US INVO Bioscience Inc 20230907 0 1.38 1.387 1.32 1.37 15400 1.37 down down correct
INVZ.US Innoviz Technologies Ltd 20230907 0 2.36 2.37 2.23 2.35 2276700 2.35 down down correct
INVZW.US Innoviz Technologies Ltd 20230907 0 0.6985 1 0.6985 0.96 5057 0.96 up up correct
INZY.US Inozyme Pharma Inc 20230907 0 4.85 4.96 4.825 4.9 559000 4.9 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20230907 0 11.14 11.14 11.14 11.14 0 11.14
IOBT.US IO Biotech Inc. Common Stock 20230907 0 1.7 1.79 1.7 1.722 28400 1.722 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230907 0 0.33 0.39 0.318 0.355 908500 0.355 up up correct
IONS.US Ionis Pharmaceuticals Inc 20230907 0 39.7 40.52 39.62 40.38 553800 40.38 up up correct
IOSP.US Innospec Inc 20230907 0 104.44 105.04 103.05 104.24 117400 104.24 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20230907 0 5.9 5.95 5.76 5.8 3453900 5.8 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230907 0 2.14 2.14 1.92 1.995 38800 1.995 down down correct
IPAR.US Inter Parfums Inc 20230907 0 134.79 134.79 131.81 132.06 156600 132.06 down down correct
IPDN.US Professional Diversity Network Inc 20230907 0 2.66 2.73 2.61 2.61 3390 2.61 down up incorrect
IPGP.US IPG Photonics Corporation 20230907 0 104 104 101.82 103.35 179400 103.35 down down correct
IPHA.US Innate Pharma S.A 20230907 0 3.085 3.085 3.085 3.085 3600 3.085
IPSC.US Century Therapeutics Inc. 20230907 0 2.45 2.45 2.32 2.36 103000 2.36 down down correct
IPW.US iPower Inc. 20230907 0 0.718 0.754 0.71 0.712 2600 0.712 down down correct
IPWR.US Ideal Power Inc 20230907 0 10.35 10.54 10.01 10.1 10400 10.1 down down correct
IQ.US iQIYI Inc 20230907 0 4.74 4.76 4.6 4.76 6182800 4.76 up up correct
IRBT.US iRobot Corporation 20230907 0 36.58 37.37 36.28 37.18 328600 37.18 up up correct
IRDM.US Iridium Communications Inc 20230907 0 48.74 48.82 47.41 47.67 638300 47.67 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20230907 0 4.42 4.56 4.26 4.48 957700 4.48 up down incorrect
IRIX.US IRIDEX Corporation 20230907 0 1.89 1.92 1.8 1.84 42700 1.84 down down correct
IRMD.US IRadimed Corporation 20230907 0 48.35 48.35 47.12 47.33 34500 47.33 down down correct
IROQ.US IF Bancorp Inc 20230907 0 14.35 14.35 14.19 14.27 91100 14.27 down down correct
IRTC.US iRhythm Technologies Inc 20230907 0 98.57 99.25 95.7 97.63 308400 97.63 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230907 0 8.66 8.7 8.52 8.6 2127000 8.6 down up incorrect
ISIG.US Insignia Systems Inc 20230907 0 6.28 6.28 5.8001 5.88 36846 5.88 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20230907 0 0.7 0.7 0.611 0.65 55800 0.65 down down correct
ISRG.US Intuitive Surgical Inc 20230907 0 305.53 305.97 295.01 297.22 2117300 297.22 down down correct
ISSC.US Innovative Solutions and Support Inc 20230907 0 7.98 8.02 7.56 7.72 37500 7.72 down down correct
ISTR.US Investar Holding Corporation 20230907 0 13.22 13.22 12.45 12.5 10100 12.5 down down correct
ISUN.US iSun Inc 20230907 0 0.3109 0.3109 0.2805 0.29 719148 0.29 down down correct
ITCI.US Intra 20230907 0 57.86 58.18 56.92 57.56 409400 57.56 down down correct
ITI.US Iteris Inc 20230907 0 4.62 4.65 4.58 4.59 44700 4.59 down down correct
ITIC.US Investors Title Company 20230907 0 147 148.21 147 147 6700 147
ITOS.US iTeos Therapeutics Inc 20230907 0 12.62 12.77 12.44 12.53 184200 12.53 down up incorrect
ITRI.US Itron Inc 20230907 0 64.72 64.79 63.92 64.33 389900 64.33 down up incorrect
ITRM.US Iterum Therapeutics plc 20230907 0 0.88 0.89 0.8 0.82 29400 0.82 down down correct
ITRN.US Ituran Location and Control Ltd 20230907 0 29.93 30.21 29.78 30.13 37200 30.13 up up correct
IVA.US Inventiva S.A 20230907 0 3.545 4 3.49 3.86 19600 3.86 up up correct
IVAC.US Intevac Inc 20230907 0 3.38 3.49 3.18 3.22 167900 3.22 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230907 0 10.86 10.86 10.86 10.86 0 10.86
IZEA.US IZEA Worldwide Inc 20230907 0 2.11 2.15 2.065 2.13 9900 2.13 up up correct
JACK.US Jack in the Box Inc 20230907 0 79.49 79.57 77.52 78.39 396200 78.39 down down correct
JAGX.US Jaguar Health Inc 20230907 0 0.36 0.36 0.313 0.334 1219900 0.334 down down correct
JAKK.US JAKKS Pacific Inc 20230907 0 19.47 19.47 18.65 18.73 40300 18.73 down down correct
JAMF.US Jamf Holding Corp 20230907 0 16.93 17.1 16.53 16.82 304600 16.82 down down correct
JAN.US JanOne Inc 20230907 0 0.49 0.49 0.42 0.43 121600 0.43 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20230907 0 10.59 10.71 10.31 10.66 30900 10.66 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230907 0 10.295 10.295 10.29 10.29 200 10.29 down down correct
JAQCU.US Jupiter Acquisition Corp 20230907 0 10.32 10.32 10.32 10.32 0 10.32
JAZZ.US Jazz Pharmaceuticals plc 20230907 0 136.9 136.9 135.39 135.73 482600 135.73 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20230907 0 185.94 187.52 182.6 186.06 575100 186.06 up up correct
JBLU.US JetBlue Airways Corporation 20230907 0 5.53 5.64 5.33 5.39 23889500 5.39 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230907 0 105.99 108.53 105.2 105.39 134200 105.39 down down correct
JCTCF.US Jewett 20230907 0 4.59 4.59 4.59 4.59 200 4.59
JD.US JD.com Inc 20230907 0 32.48 32.5 31.96 32.34 12472700 32.34 down up incorrect
JFIN.US Jiayin Group Inc 20230907 0 4.9 4.96 4.45 4.76 120000 4.76 down down correct
JFU.US 9F Inc 20230907 0 2.67 2.67 2.49 2.49 5800 2.49 down down correct
JG.US Aurora Mobile Limited 20230907 0 0.17 0.17 0.17 0.17 139700 0.17
JJSF.US J & J Snack Foods Corp 20230907 0 164.31 167.7 164.27 166.75 55200 166.75 up up correct
JKHY.US Jack Henry & Associates Inc 20230907 0 153.06 154.18 149.98 150.98 606754 150.98 down down correct
JOAN.US JOANN Inc 20230907 0 1.01 1.02 0.89 0.905 207400 0.905 down down correct
JOUT.US Johnson Outdoors Inc 20230907 0 53.48 53.91 52.71 53.79 70400 53.79 up down incorrect
JPM.US PM 20230907 0 18.67 18.9 18.66 18.81 145962 18.81 up up correct
JRSH.US Jerash Holdings (US) Inc 20230907 0 3.38 3.38 3.3 3.3 3600 3.3 down down correct
JRVR.US James River Group Holdings Ltd 20230907 0 14.59 14.59 13.94 14.05 282737 14 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20230907 0 18.73 18.77 18.51 18.64 14000 18.64 down down correct
JSPR.US Jasper Therapeutics Inc 20230907 0 0.988 1 0.91 0.922 88400 0.922 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20230907 0 0.06 0.06 0.0545 0.06 9367 0.06
JUPW.US Jupiter Wellness Inc 20230907 0 1.27 1.27 1.11 1.17 570300 1.17 down down correct
JUPWW.US Jupiter Wellness Inc 20230907 0 0.2731 0.3 0.27 0.3 1512 0.3 up up correct
JVA.US Coffee Holding Co. Inc 20230907 0 1.19 1.19 1.13 1.16 53100 1.16 down down correct
JWEL.US Jowell Global Ltd 20230907 0 0.201 0.206 0.2 0.201 18100 0.201
JYNT.US The Joint Corp 20230907 0 9.09 9.31 8.92 9.28 169100 9.28 up up correct
JZXN.US Jiuzi Holdings Inc 20230907 0 1.28 1.28 1.12 1.15 140100 1.15 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20230907 0 11.79 12.065 11.71 11.98 9600 11.98 up down incorrect
KALU.US Kaiser Aluminum Corporation 20230907 0 73.73 74.19 72.01 73.78 97200 73.78 up up correct
KALV.US KalVista Pharmaceuticals Inc 20230907 0 10.7 11.25 10.35 10.84 396400 10.84 up down incorrect
KARO.US Karooooo Ltd 20230907 0 24.65 24.65 23.5 24.3 1805 24.3 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230907 0 0.61 0.61 0.51 0.57 165200 0.57 down down correct
KBNT.US Kubient Inc 20230907 0 0.4 0.414 0.37 0.383 34500 0.383 down down correct
KC.US Kingsoft Cloud Holdings Limited 20230907 0 5.3 5.3 4.98 5.11 1404600 5.11 down down correct
KDP.US Keurig Dr Pepper Inc 20230907 0 33.44 33.57 33.21 33.31 5628800 33.31 down up incorrect
KE.US Kimball Electronics Inc 20230907 0 29.58 29.58 28.98 29.2 70700 29.2 down down correct
KELYA.US Kelly Services Inc 20230907 0 18.18 18.31 18.04 18.25 307500 18.25 up up correct
KELYB.US Kelly Services Inc 20230907 0 18.95 18.95 18.95 18.95 100 18.95
KEQU.US Kewaunee Scientific Corporation 20230907 0 17.8 18.08 17.8 17.92 1800 17.92 up down incorrect
KERN.US Akerna Corp 20230907 0 0.29 0.29 0.26 0.27 172600 0.27 down down correct
KERNW.US Akerna Corp 20230907 0 0.0256 0.0438 0.0101 0.021 88054 0.021 down down correct
KFFB.US Kentucky First Federal Bancorp 20230907 0 5.31 5.31 5.31 5.31 1100 5.31
KFRC.US Kforce Inc 20230907 0 59.52 59.64 58.5 58.96 113200 58.96 down up incorrect
KHC.US The Kraft Heinz Company 20230907 0 32.8 32.93 32.53 32.68 7472300 32.68 down down correct
KIDS.US OrthoPediatrics Corp 20230907 0 36.97 36.97 35.23 35.27 63300 35.27 down down correct
KINS.US Kingstone Companies Inc 20230907 0 1.59 1.735 1.58 1.59 25300 1.59
KIRK.US Kirkland's Inc 20230907 0 2.29 2.29 2.17 2.2 91300 2.2 down up incorrect
KLAC.US KLA Corporation 20230907 0 503.28 503.28 488.17 497.18 1269900 497.18 down down correct
KLDO.US Kaleido Biosciences Inc 20230907 0 0.0001 0.0001 0.0001 0.0001 1898 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20230907 0 49.47 49.95 48.56 49.81 643600 49.81 up up correct
KLTR.US Kaltura Inc. Common Stock 20230907 0 1.81 1.84 1.73 1.78 177200 1.78 down down correct
KLXE.US KLX Energy Services Holdings Inc 20230907 0 11.5 11.74 11.26 11.58 216200 11.58 up up correct
KMDA.US Kamada Ltd 20230907 0 5.4 5.42 5.3 5.39 10400 5.39 down up incorrect
KNDI.US Kandi Technologies Group Inc 20230907 0 3.31 3.32 3.14 3.23 105000 3.23 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230907 0 17.18 17.24 16.88 17.08 231100 17.08 down down correct
KNSL.US Kinsale Capital Group Inc 20230907 0 404.8 413.245 403.057 410.16 168000 410.16 up down incorrect
KNTE.US Kinnate Biopharma Inc 20230907 0 2.08 2.127 1.84 1.88 246500 1.88 down down correct
KOD.US Kodiak Sciences Inc 20230907 0 2.32 2.34 2.08 2.16 874300 2.16 down down correct
KOPN.US Kopin Corporation 20230907 0 1.33 1.34 1.26 1.31 561100 1.31 down down correct
KOSS.US Koss Corporation 20230907 0 3.6 3.74 3.48 3.69 12800 3.69 up up correct
KPLT.US Katapult Holdings Inc 20230907 0 12.88 12.97 12.605 12.7 3000 12.7 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230907 0 0.0179 0.018 0.0179 0.018 2058 0.018 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230907 0 0.507 0.507 0.48 0.5 38300 0.5 down down correct
KPTI.US Karyopharm Therapeutics Inc 20230907 0 1.16 1.2 1.14 1.16 971700 1.16
KRBP.US Kiromic BioPharma Inc 20230907 0 1.6 1.65 1.55 1.57 22100 1.57 down down correct
KRKR.US 36Kr Holdings Inc 20230907 0 0.781 0.781 0.753 0.761 20400 0.761 down up incorrect
KRMD.US Repro Med Systems Inc 20230907 0 2.58 2.74 2.54 2.635 66300 2.635 up up correct
KRNL.US Kernel Group Holdings Inc 20230907 0 10.51 10.51 10.51 10.51 21 10.51
KRNLU.US Kernel Group Holdings Inc 20230907 0 10.55 10.55 10.55 10.55 1 10.55
KRNLW.US Kernel Group Holdings Inc 20230907 0 0.0681 0.0682 0.066 0.0682 0 0.0682 up up correct
KRNT.US Kornit Digital Ltd 20230907 0 20.81 20.85 20.34 20.85 135900 20.85 up up correct
KRNY.US Kearny Financial Corp 20230907 0 7.21 7.27 7.16 7.24 380400 7.24 up up correct
KRON.US Kronos Bio Inc 20230907 0 1.3 1.31 1.24 1.26 204164 1.26 down up incorrect
KROS.US Keros Therapeutics Inc 20230907 0 35.79 36.29 35.23 35.75 176800 35.75 down down correct
KRT.US Karat Packaging Inc 20230907 0 25.3 25.85 24.01 25.25 137800 25.25 down up incorrect
KRTX.US Karuna Therapeutics Inc 20230907 0 186.69 187.7 184.55 185.23 140900 185.23 down down correct
KRUS.US Kura Sushi USA Inc 20230907 0 81.37 81.79 80.11 80.98 94900 80.98 down down correct
KRYS.US Krystal Biotech Inc 20230907 0 125.02 127.77 120.95 121.19 262300 121.19 down down correct
KSPN.US Kaspien Holdings Inc 20230907 0 0.1393 0.14 0.1295 0.135 7470 0.135 down down correct
KTCC.US Key Tronic Corporation 20230907 0 4.43 4.63 4.37 4.44 13300 4.44 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20230907 0 15.46 15.5 14.86 15.08 748700 15.08 down up incorrect
KTRA.US Kintara Therapeutics Inc 20230907 0 4.36 4.575 4.23 4.41 5400 4.41 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230907 0 0.625 0.625 0.609 0.621 5600 0.621 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230907 0 0.0135 0.0135 0.0135 0.0135 1 0.0135
KURA.US Kura Oncology Inc 20230907 0 9.62 9.97 9.47 9.96 403900 9.96 up up correct
KVHI.US KVH Industries Inc 20230907 0 5.46 5.48 5.2 5.31 131400 5.31 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230907 0 10.74 10.74 10.74 10.74 146 10.74
KXIN.US Kaixin Auto Holdings 20230907 0 0.177 0.368 0.176 0.34 25711400 0.34 up up correct
KYMR.US Kymera Therapeutics Inc 20230907 0 18.96 19.13 18.76 18.97 337200 18.97 up up correct
KZIA.US Kazia Therapeutics Limited 20230907 0 1.14 1.14 1.08 1.1 39500 1.1 down up incorrect
KZR.US Kezar Life Sciences Inc 20230907 0 1.41 1.43 1.32 1.32 340300 1.32 down down correct
LABP.US Landos Biopharma Inc 20230907 0 3.6 3.83 3.514 3.644 1400 3.644 up up correct
LAKE.US Lakeland Industries Inc 20230907 0 15 15.57 15 15.47 66400 15.47 up up correct
LAMR.US Lamar Advertising Company (REIT) 20230907 0 89.07 89.7 87.27 87.43 542800 87.43 down down correct
LANC.US Lancaster Colony Corporation 20230907 0 164.22 164.535 159.795 160.15 176368 160.15 down up incorrect
LAND.US Gladstone Land Corporation 20230907 0 15.33 15.38 15.15 15.16 135700 15.16 down up incorrect
LANDM.US Gladstone Land Corporation 20230907 0 23.75 23.81 23.705 23.75 3200 23.75
LANDO.US Gladstone Land Corporation 20230907 0 19.11 19.29 19.01 19.23 7500 19.23 up up correct
LARAX.US LARAX 20230907 0 8.87 8.87 8.87 8.87 0 8.87
LARK.US Landmark Bancorp Inc 20230907 0 19.33 19.33 19.01 19.01 3100 19.01 down up incorrect
LASR.US nLIGHT Inc 20230907 0 10.99 11.09 10.74 11.04 179500 11.04 up up correct
LAUR.US Laureate Education Inc 20230907 0 13.33 13.705 13.28 13.42 680400 13.42 up up correct
LAZR.US Luminar Technologies Inc 20230907 0 5.46 5.47 5.31 5.42 4653400 5.42 down down correct
LAZY.US Lazydays Holdings Inc 20230907 0 10.68 10.68 10.42 10.51 143500 10.51 down up incorrect
LBAI.US Lakeland Bancorp Inc 20230907 0 13.02 13.16 12.92 13.13 209500 13.13 up up correct
LBC.US Luther Burbank Corporation 20230907 0 8.6 8.755 8.57 8.7 59400 8.7 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20230907 0 6.05 6.145 5.67 5.85 184900 5.85 down down correct
LBRDA.US Liberty Broadband Corporation 20230907 0 90.16 90.69 88.93 89.19 57400 89.19 down up incorrect
LBRDK.US Liberty Broadband Corporation 20230907 0 90.08 90.72 88.87 89.23 518500 89.23 down down correct
LBRDP.US Liberty Broadband Corporation 20230907 0 22.49 22.99 22.49 22.85 9300 22.85 up up correct
LBTYA.US Liberty Global plc 20230907 0 17.78 17.78 17.2 17.26 2134900 17.26 down down correct
LBTYB.US Liberty Global plc 20230907 0 17.98 17.98 17.98 17.98 0 17.98
LBTYK.US Liberty Global plc 20230907 0 19.21 19.21 18.57 18.6 1916800 18.6 down down correct
LCA.US Landcadia Holdings IV Inc 20230907 0 10.35 10.35 10.35 10.35 200 10.35
LCAA.US L Catterton Asia Acquisition Corp 20230907 0 10.63 10.63 10.6 10.63 16600 10.63
LCAAU.US L Catterton Asia Acquisition Corp 20230907 0 10.75 10.75 10.75 10.75 0 10.75
LCAAW.US L Catterton Asia Acquisition Corp 20230907 0 0.522 0.522 0.4563 0.495 2089 0.495 down down correct
LCAHU.US Landcadia Holdings IV Inc 20230907 0 10.3 10.3 10.3 10.3 0 10.3
LCID.US Lucid Group Inc. Common Stock 20230907 0 6.03 6.06 5.92 6 20888800 6 down down correct
LCNB.US LCNB Corp 20230907 0 14.76 15.23 14.76 15.12 46200 15.12 up up correct
LCRDX.US LCRDX 20230907 0 8.87 8.87 8.87 8.87 0 8.87
LCRUX.US LCRUX 20230907 0 8.87 8.87 8.87 8.87 0 8.87
LCUT.US Lifetime Brands Inc 20230907 0 5.91 6.13 5.76 5.77 41000 5.77 down down correct
LE.US Lands' End Inc 20230907 0 7.41 7.44 7.125 7.31 163900 7.31 down down correct
LECO.US Lincoln Electric Holdings Inc 20230907 0 185.5 187.1 179.09 180.72 517000 180.72 down down correct
LEDS.US SemiLEDs Corporation 20230907 0 1.85 1.85 1.76 1.8 13000 1.8 down down correct
LEE.US Lee Enterprises Incorporated 20230907 0 11.51 11.85 11.5 11.58 6400 11.58 up up correct
LEGH.US Legacy Housing Corporation 20230907 0 21.29 21.43 21.04 21.27 42600 21.27 down down correct
LEGN.US Legend Biotech Corporation 20230907 0 66.83 67.72 66.03 66.32 355600 66.32 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230907 0 47.86 47.86 47.86 47.86 0 47.86
LESL.US Leslie's Inc 20230907 0 5.95 6.005 5.81 5.89 2337000 5.89 down up incorrect
LEXX.US Lexaria Bioscience Corp 20230907 0 0.9 0.91 0.844 0.863 92100 0.863 down down correct
LEXXW.US Lexaria Bioscience Corp 20230907 0 0.18 0.18 0.16 0.16 5052 0.16 down down correct
LFMD.US LifeMD Inc 20230907 0 4.32 4.86 4.28 4.71 483200 4.71 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230907 0 18.64 18.9 18.4 18.9 1600 18.9 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230907 0 7.22 7.31 7.12 7.23 766500 7.23 up up correct
LFUS.US Littelfuse Inc 20230907 0 258.56 258.62 252.04 252.48 152000 252.48 down down correct
LFVN.US LifeVantage Corporation 20230907 0 6.93 7.025 6.51 6.67 94219 6.67 down down correct
LGHL.US Lion Group Holding Ltd 20230907 0 2.16 2.287 1.97 2.24 274300 2.24 up up correct
LGHLW.US Lion Financial Group Limited 20230907 0 0.0105 0.0105 0.0101 0.0101 93282 0.0101 down down correct
LGIH.US LGI Homes Inc 20230907 0 119.3 121.97 118.04 121.06 184800 121.06 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20230907 0 64.52 64.72 63.5 63.52 83400 63.52 down down correct
LGO.US Largo Resources Ltd 20230907 0 3.45 3.45 3.26 3.3 32700 3.3 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230907 0 10.85 10.85 10.8 10.8 650 10.8 down up incorrect
LGVCU.US LAMF Global Ventures Corp. I Unit 20230907 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20230907 0 2.3 2.464 2.3 2.4 130200 2.4 up down incorrect
LI.US Li Auto Inc 20230907 0 38.825 39.1 38.32 38.57 3613206 38.57 down down correct
LIAN.US LianBio American Depositary Shares 20230907 0 1.69 1.782 1.63 1.63 33200 1.63 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230907 0 10.91 10.91 10.91 10.91 0 10.91
LIDR.US Aeye Inc 20230907 0 0.25 0.26 0.247 0.252 826100 0.252 up up correct
LIDRW.US AEye Inc 20230907 0 0.025 0.025 0.016 0.021 16500 0.021 down down correct
LIFE.US aTyr Pharma Inc 20230907 0 1.7 1.7 1.64 1.65 183400 1.65 down down correct
LILA.US Liberty Latin America Ltd 20230907 0 8.39 8.4 7.945 7.98 647000 7.98 down down correct
LILAK.US Liberty Latin America Ltd 20230907 0 8.41 8.415 7.93 7.96 988500 7.96 down down correct
LILM.US Lilium NV 20230907 0 1 1.02 0.93 1.01 5650200 1.01 up up correct
LILMW.US Lilium Equity Warrants 20230907 0 0.155 0.155 0.15 0.15 9000 0.15 down up incorrect
LINC.US Lincoln Educational Services Corporation 20230907 0 8.45 8.63 8.31 8.51 118500 8.51 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230907 0 8.66 8.76 8.3 8.59 490400 8.59 down down correct
LINK.US Interlink Electronics Inc 20230907 0 9.41 9.6067 9.41 9.6067 602 9.6067 up up correct
LIQT.US LiqTech International Inc 20230907 0 3.52 3.74 3.43 3.43 32000 3.43 down down correct
LITE.US Lumentum Holdings Inc 20230907 0 50.92 51.565 49.76 49.83 1787600 49.83 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230907 0 1.91 1.91 1.85 1.87 24300 1.87 down down correct
LIVE.US Live Ventures Incorporated 20230907 0 27.29 28 27.29 28 4100 28 up down incorrect
LIVN.US LivaNova PLC 20230907 0 54.46 54.62 54.01 54.07 591400 54.07 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20230907 0 2.41 2.41 2.37 2.39 3700 2.39 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230907 0 0.044 0.044 0.044 0.044 0 0.044
LIZI.US Lizhi Inc 20230907 0 0.5 0.505 0.463 0.478 536900 0.478 down down correct
LKCO.US Luokung Technology Corp 20230907 0 1.07 1.087 1.04 1.07 33000 1.07
LKFN.US Lakeland Financial Corporation 20230907 0 49.56 50.27 49.19 50.1 118900 50.1 up up correct
LKQ.US LKQ Corporation 20230907 0 50.74 51.03 50.13 50.44 1708400 50.44 down down correct
LMAT.US LeMaitre Vascular Inc 20230907 0 56.65 57.27 55.87 56.97 83800 56.97 up up correct
LMB.US Limbach Holdings Inc 20230907 0 34.2 35.06 33.437 34.95 184600 34.95 up up correct
LMDX.US LumiraDx Limited Common Shares 20230907 0 0.328 0.33 0.32 0.325 35400 0.325 down down correct
LMFA.US LM Funding America Inc 20230907 0 0.6 0.6 0.558 0.59 16500 0.59 down down correct
LMNL.US Liminal BioSciences Inc 20230907 0 8.41 8.43 8.41 8.43 4100 8.43 up up correct
LMNR.US Limoneira Company 20230907 0 15.08 15.36 15.04 15.12 74600 15.12 up up correct
LMPX.US LMP Automotive Holdings Inc 20230907 0 1.57 1.59 1.57 1.57 41065 1.57
LNSR.US LENSAR Inc 20230907 0 3.205 3.33 3.18 3.18 1400 3.18 down down correct
LNT.US Alliant Energy Corporation 20230907 0 49.94 50.76 49.6 50.43 1672600 50.43 up up correct
LNTH.US Lantheus Holdings Inc 20230907 0 66.31 66.61 63.45 66.16 791300 66.16 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20230907 0 4.74 4.79 4.72 4.73 8800 4.73 down up incorrect
LOB.US Live Oak Bancshares Inc 20230907 0 30.41 31.18 29.82 30.9 189200 30.9 up up correct
LOCO.US El Pollo Loco Holdings Inc 20230907 0 9.21 9.28 9.14 9.26 368200 9.26 up up correct
LOGI.US Logitech International S.A 20230907 0 70.71 70.98 70.18 70.85 447100 70.85 up up correct
LOOP.US Loop Industries Inc 20230907 0 3.02 3.1 2.951 3.07 24600 3.07 up up correct
LOPE.US Grand Canyon Education Inc 20230907 0 111.2 112.05 110.42 110.76 140300 110.76 down down correct
LOVE.US The Lovesac Company 20230907 0 24.05 24.42 22.85 23.01 416300 23.01 down down correct
LPCN.US Lipocine Inc 20230907 0 3.74 3.8 3.58 3.65 41700 3.65 down down correct
LPLA.US LPL Financial Holdings Inc 20230907 0 235.08 237.28 234.28 235.56 497900 235.56 up up correct
LPRO.US Open Lending Corporation 20230907 0 8.07 8.205 7.93 8.14 758100 8.14 up up correct
LPSN.US LivePerson Inc 20230907 0 3.92 4.03 3.78 3.97 1463700 3.97 up up correct
LPTH.US LightPath Technologies Inc 20230907 0 1.73 1.73 1.66 1.71 16900 1.71 down down correct
LPTX.US Leap Therapeutics Inc 20230907 0 2.08 2.14 1.95 1.99 187800 1.99 down down correct
LQDA.US Liquidia Corporation 20230907 0 6.9 7.11 6.72 7.09 378900 7.09 up up correct
LQDT.US Liquidity Services Inc 20230907 0 17.13 17.13 16.8 16.92 117300 16.92 down down correct
LRCX.US Lam Research Corporation 20230907 0 681 681.61 665 676.7 1203900 676.7 down up incorrect
LRFC.US Logan Ridge Finance Corp 20230907 0 21.15 21.4 21.15 21.15 900 21.15
LRMR.US Larimar Therapeutics Inc 20230907 0 3.85 3.94 3.79 3.86 100500 3.86 up up correct
LSBK.US Lake Shore Bancorp Inc 20230907 0 10.5 10.5 10.5 10.5 500 10.5
LSCC.US Lattice Semiconductor Corporation 20230907 0 93.4 93.4 90.5 92.44 1663300 92.44 down up incorrect
LSEA.US Landsea Homes Corporation 20230907 0 9 9.18 8.96 9.15 386200 9.15 up up correct
LSEAW.US Landsea Homes Corporation 20230907 0 0.21 0.2525 0.1992 0.1993 36915 0.1993 down down correct
LSTR.US Landstar System Inc 20230907 0 184.47 185.76 182.66 183.94 301600 183.94 down down correct
LSXMA.US The Liberty SiriusXM Group 20230907 0 23.17 23.305 22.47 22.66 1097300 22.66 down down correct
LSXMB.US The Liberty SiriusXM Group 20230907 0 23.4 23.4 23.4 23.4 0 23.4
LSXMK.US The Liberty SiriusXM Group 20230907 0 23.39 23.61 22.86 23.04 1605900 23.04 down down correct
LTAFX.US Altst Strgs Fd A 20230907 0 4.77 4.77 4.77 4.77 0 4.77
LTBR.US Lightbridge Corporation 20230907 0 4.25 4.38 4.1 4.38 33500 4.38 up up correct
LTCFX.US Alternative Strategies Fund Class C 20230907 0 4.51 4.51 4.51 4.51 0 4.51
LTCH.US Latch Inc 20230907 0 0.825 0.9 0.825 0.84 69100 0.84 up up correct
LTIFX.US LTIFX 20230907 0 4.82 4.82 4.82 4.82 0 4.82
LTRN.US Lantern Pharma Inc 20230907 0 4.32 4.43 4.32 4.41 14000 4.41 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230907 0 0.55 0.57 0.538 0.54 202700 0.54 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230907 0 30.95 30.95 30.95 30.95 0 30.95
LTRX.US Lantronix Inc 20230907 0 3.95 4 3.82 4 97000 4 up up correct
LTRYW.US Lottery Com 20230907 0 0.0157 0.0157 0.014 0.014 17711 0.014 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230907 0 1.624 1.65 1.58 1.65 37800 1.65 up up correct
LULU.US Lululemon Athletica Inc 20230907 0 397.52 400.84 396.01 398.99 830300 398.99 up up correct
LUMO.US Lumos Pharma Inc 20230907 0 3.39 3.58 3.22 3.37 63000 3.37 down down correct
LUNA.US Luna Innovations Incorporated 20230907 0 6.67 6.7 6.48 6.6 196500 6.6 down down correct
LUNG.US Pulmonx Corporation 20230907 0 11.03 11.27 10.73 10.77 159100 10.77 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230907 0 2.13 2.15 2.08 2.11 14400 2.11 down down correct
LVO.US LiveOne Inc 20230907 0 1.63 1.645 1.57 1.64 189100 1.64 up up correct
LVOX.US LiveVox Holding Inc 20230907 0 3.34 3.43 3.2 3.29 31400 3.29 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20230907 0 2.73 2.73 2.73 2.73 0 2.73
LVTX.US Lava Therapeutics B.V 20230907 0 1.66 1.72 1.65 1.669 17400 1.669 up up correct
LWAY.US Lifeway Foods Inc 20230907 0 11.53 11.75 11.46 11.57 137600 11.57 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20230907 0 5.79 5.94 5.53 5.86 610400 5.86 up up correct
LX.US LexinFintech Holdings Ltd 20230907 0 2.44 2.445 2.27 2.4 635100 2.4 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230907 0 0.299 0.31 0.29 0.29 688300 0.29 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20230907 0 1.64 1.66 1.57 1.62 1190000 1.62 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230907 0 2.13 2.13 1.95 1.96 660800 1.96 down down correct
LYFT.US Lyft Inc 20230907 0 10.78 10.87 10.56 10.79 12501000 10.79 up up correct
LYRA.US Lyra Therapeutics Inc 20230907 0 3.57 3.9 3.48 3.77 64400 3.77 up up correct
LYTS.US LSI Industries Inc 20230907 0 15.14 15.28 14.88 15.1 156800 15.1 down down correct
LZ.US LegalZoom.com Inc 20230907 0 9.5 10.045 9.41 9.925 7051000 9.925 up up correct
MACA.US Moringa Acquisition Corp 20230907 0 10.76 10.76 10.76 10.76 0 10.76
MACAU.US Moringa Acquisition Corp 20230907 0 10.6 10.6 10.6 10.6 0 10.6
MACK.US Merrimack Pharmaceuticals Inc 20230907 0 12.25 12.4 12.02 12.27 63500 12.27 up up correct
MANH.US Manhattan Associates Inc 20230907 0 199.43 200.73 198.48 200.56 467500 200.56 up up correct
MAPS.US WM Technology Inc 20230907 0 1.48 1.55 1.39 1.52 791700 1.52 up up correct
MAPSW.US WM Technology Inc 20230907 0 0.182 0.19 0.18 0.18 2013 0.18 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230907 0 11.95 11.95 11.95 11.95 200 11.95
MAQCU.US Maquia Capital Acquisition Corporation 20230907 0 11.53 11.53 11.53 11.53 0 11.53
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230907 0 0.061 0.061 0.061 0.061 68456 0.061
MAR.US Marriott International Inc 20230907 0 202 202.05 198.8 199.87 1847300 199.87 down down correct
MARA.US Marathon Digital Holdings Inc 20230907 0 11.9 12.45 11.32 12.36 20436200 12.36 up up correct
MARK.US Remark Holdings Inc 20230907 0 0.62 0.62 0.56 0.57 207800 0.57 down down correct
MARPS.US Marine Petroleum Trust 20230907 0 4.86 4.91 4.85 4.85 3600 4.85 down down correct
MASI.US Masimo Corporation 20230907 0 110 110 106.9 108.44 638500 108.44 down down correct
MASS.US 908 Devices Inc 20230907 0 6.51 7.09 6.36 6.78 232800 6.78 up up correct
MAT.US Mattel Inc 20230907 0 22.22 22.28 21.04 21.55 6082900 21.55 down down correct
MATW.US Matthews International Corporation 20230907 0 41.14 41.14 40.11 40.17 163800 40.17 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230907 0 14.95 15 14.45 14.54 1100100 14.54 down up incorrect
MAYS.US J.W. Mays Inc 20230907 0 46.03 46.03 46.03 46.03 200 46.03
MBCN.US Middlefield Banc Corp 20230907 0 24.62 25.66 24.62 25.16 30000 25.16 up down incorrect
MBIN.US Merchants Bancorp 20230907 0 28.5 28.953 28.21 28.27 44200 28.27 down up incorrect
MBINN.US Merchants Bancorp 20230907 0 18.32 18.92 18.32 18.55 8900 18.55 up up correct
MBINO.US Merchants Bancorp 20230907 0 22.81 22.85 22.61 22.77 4900 22.77 down down correct
MBINP.US Merchants Bancorp 20230907 0 23.9 23.9 23.8 23.87 3400 23.87 down down correct
MBIO.US Mustang Bio Inc 20230907 0 2.7 2.8 2.7 2.75 7500 2.75 up up correct
MBNKP.US Medallion Bank 20230907 0 24 24 24 24 100 24
MBOT.US Microbot Medical Inc 20230907 0 2.1 2.14 2 2.03 34900 2.03 down down correct
MBRX.US Moleculin Biotech Inc 20230907 0 0.52 0.5425 0.3377 0.3905 769905 0.3905 down down correct
MBTC.US Nocturne Acquisition Corporation 20230907 0 11.34 11.34 11.34 11.34 1400 11.34
MBTCU.US Nocturne Acquisition Corporation 20230907 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20230907 0 48.24 48.62 47.69 48.1 152100 48.1 down down correct
MBWM.US Mercantile Bank Corporation 20230907 0 33.01 33.01 32.21 32.82 107100 32.82 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230907 0 11.0701 11.0701 11.0701 11.0701 0 11.0701
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230907 0 0.1949 0.201 0.1949 0.201 2100 0.201 up up correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230907 0 10.76 10.76 10.76 10.76 0 10.76
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230907 0 10.6 10.6 10.6 10.6 0 10.6
MCBC.US Macatawa Bank Corporation 20230907 0 9.16 9.16 9.08 9.12 78400 9.12 down up incorrect
MCBS.US MetroCity Bankshares Inc 20230907 0 19.79 19.945 19.11 19.47 91400 19.47 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20230907 0 20.8 20.92 20.48 20.81 245800 20.81 up up correct
MCHP.US Microchip Technology Incorporated 20230907 0 79.12 79.45 78.09 79.1 6248100 79.1 down up incorrect
MCHX.US Marchex Inc 20230907 0 1.56 1.6 1.56 1.56 6000 1.56
MCRB.US Seres Therapeutics Inc 20230907 0 3.16 3.29 3.06 3.24 1982409 3.24 up up correct
MCRI.US Monarch Casino & Resort Inc 20230907 0 64.5 64.65 63.63 64.05 115700 64.05 down up incorrect
MDB.US MongoDB Inc 20230907 0 373.86 381.23 368.79 377.54 1130400 377.54 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20230907 0 184.42 193.07 184.42 191.03 283300 191.03 up up correct
MDGS.US Medigus Ltd 20230907 0 3.79 3.82 3.745 3.81 2200 3.81 up down incorrect
MDIA.US MediaCo Holding Inc 20230907 0 0.71 0.76 0.71 0.76 1600 0.76 up up correct
MDJH.US MDJM Ltd 20230907 0 1.7 1.741 1.66 1.741 500 1.741 up down incorrect
MDLZ.US Mondelez International Inc 20230907 0 69.97 70.42 69.66 70 6177900 70 up up correct
MDNA.US Medicenna Therapeutics Corp 20230907 0 0.35 0.35 0.298 0.315 353700 0.315 down down correct
MDRR.US Medalist Diversified REIT Inc 20230907 0 5.14 5.19 5.14 5.182 2500 5.182 up up correct
MDRRP.US Medalist Diversified REIT Inc 20230907 0 22.46 22.48 20.21 20.21 1500 20.21 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20230907 0 13.18 13.18 12.62 12.74 770800 12.74 down down correct
MDVL.US Medavail Holdings Inc 20230907 0 8.2 8.83 8.2 8.612 5000 8.612 up up correct
MDWD.US MediWound Ltd 20230907 0 7.6 7.62 7.3 7.47 43300 7.47 down down correct
MDWT.US Midwest Holding Inc 20230907 0 26.48 26.485 26.42 26.42 4400 26.42 down up incorrect
MDXG.US MiMedx Group Inc 20230907 0 7.68 7.76 7.57 7.65 535781 7.65 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20230907 0 3.15 3.155 3.03 3.07 40000 3.07 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230907 0 1.09 1.09 1.04 1.08 1756100 1.08 down down correct
MEDP.US Medpace Holdings Inc 20230907 0 267.8 272.02 264.22 271.69 181000 271.69 up up correct
MEDS.US TRxADE HEALTH Inc 20230907 0 10.64 12.198 10.64 11.18 143600 11.18 up up correct
MEIP.US MEI Pharma Inc 20230907 0 5.25 5.41 5.25 5.41 12300 5.41 up up correct
MELI.US MercadoLibre Inc 20230907 0 1407.44 1448.815 1402.01 1436.35 503649 1436.35 up up correct
MEOH.US Methanex Corporation 20230907 0 41.87 41.88 40.28 40.49 286200 40.49 down down correct
MERC.US Mercer International Inc 20230907 0 8.36 8.46 8.19 8.25 305800 8.25 down up incorrect
MESA.US Mesa Air Group Inc 20230907 0 1.32 1.32 1.25 1.29 292700 1.29 down down correct
MESO.US Mesoblast Limited 20230907 0 1.47 1.5 1.46 1.49 44400 1.49 up up correct
METC.US Ramaco Resources Inc 20230907 0 7.96 8.1 7.79 7.83 477500 7.83 down down correct
METCL.US METCL 20230907 0 25.405 25.56 25.405 25.56 700 25.56 up up correct
METX.US Meten EdtechX Education Group Ltd 20230907 0 2.45 2.83 2.35 2.51 140900 2.51 up up correct
MF.US Missfresh Limited American Depositary Shares 20230907 0 0.852 0.852 0.76 0.8 91900 0.8 down down correct
MFH.US Mercurity Fintech Holding Inc 20230907 0 1.37 1.5 1.37 1.37 28100 1.37
MFIN.US Medallion Financial Corp 20230907 0 7.77 8.03 7.64 7.89 31100 7.89 up down incorrect
MGEE.US MGE Energy Inc 20230907 0 71.85 72.96 71.71 72.32 89200 72.32 up up correct
MGIC.US Magic Software Enterprises Ltd 20230907 0 11.6 11.85 11.55 11.85 16000 11.85 up up correct
MGNI.US Magnite Inc 20230907 0 8.5 8.54 8.18 8.33 1114700 8.33 down down correct
MGNX.US MacroGenics Inc 20230907 0 5.18 5.395 4.91 5.28 765600 5.28 up down incorrect
MGPI.US MGP Ingredients Inc 20230907 0 115.38 115.38 113.34 113.69 79300 113.69 down down correct
MGRC.US McGrath RentCorp 20230907 0 98.63 98.82 97.87 98.49 56900 98.49 down down correct
MGTA.US Magenta Therapeutics Inc 20230907 0 0.73 0.77 0.73 0.76 242700 0.76 up up correct
MGTX.US MeiraGTx Holdings plc 20230907 0 5.87 5.92 5.47 5.49 152000 5.49 down down correct
MGYR.US Magyar Bancorp Inc 20230907 0 10.67 10.72 10.67 10.72 1300 10.72 up down incorrect
MHLD.US Maiden Holdings Ltd 20230907 0 1.79 1.85 1.78 1.81 71300 1.81 up up correct
MIDD.US The Middleby Corporation 20230907 0 139.93 140.185 137.585 139.47 731702 139.47 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230907 0 0.66 0.7 0.64 0.65 65500 0.65 down down correct
MIND.US MIND Technology Inc 20230907 0 0.62 0.63 0.6 0.62 131500 0.62
MINDP.US MIND Technology Inc 20230907 0 12.6 12.98 12.593 12.98 2300 12.98 up up correct
MINM.US Minim Inc. Common Stock 20230907 0 1.91 2.15 1.62 1.87 253200 1.87 down down correct
MIR.US WT 20230907 0 1.3 1.38 1.3 1.34 1439 1.34 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20230907 0 28.52 29.27 28.324 28.82 922500 28.82 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230907 0 1.25 1.33 1.25 1.32 10900 1.32 up up correct
MIST.US Milestone Pharmaceuticals Inc 20230907 0 3 3.01 2.845 2.9 26700 2.9 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230907 0 10.63 10.64 10.63 10.635 247400 10.635 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20230907 0 10.72 10.72 10.72 10.72 500 10.72
MITK.US Mitek Systems Inc 20230907 0 13.18 13.18 12.32 12.34 1118900 12.34 down down correct
MKSI.US MKS Instruments Inc 20230907 0 96.1 96.1 92.88 93.35 732700 93.35 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20230907 0 1.43 1.43 1.38 1.38 119700 1.38 down down correct
MKTX.US MarketAxess Holdings Inc 20230907 0 226.73 228.16 223.22 227.29 600200 227.29 up down incorrect
MLAB.US Mesa Laboratories Inc 20230907 0 129.29 132.14 125.82 130.57 33000 130.57 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20230907 0 10.51 10.54 10.19 10.24 4689200 10.24 down down correct
MLKN.US MillerKnoll Inc 20230907 0 18.2 18.23 17.29 17.35 655900 17.35 down up incorrect
MMAT.US Meta Materials Inc 20230907 0 0.22 0.22 0.22 0.22 2120900 0.22
MMLP.US Martin Midstream Partners L.P 20230907 0 3.28 3.3 3.08 3.18 144800 3.18 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230907 0 3.98 4.09 3.88 3.92 183634 3.92 down down correct
MMSI.US Merit Medical Systems Inc 20230907 0 64.77 64.9 63.02 63.36 246500 63.36 down down correct
MMYT.US MakeMyTrip Limited 20230907 0 39.36 39.36 38.4 39.14 485800 39.14 down down correct
MNDO.US MIND C.T.I. Ltd 20230907 0 1.94 1.95 1.92 1.92 7900 1.92 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230907 0 168.69 174.64 166.1 173.64 491200 173.64 up down incorrect
MNKD.US MannKind Corporation 20230907 0 4.53 4.53 4.37 4.39 2259100 4.39 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230907 0 4.03 4.08 3.93 3.95 259800 3.95 down down correct
MNOV.US MediciNova Inc 20230907 0 2.24 2.29 2.22 2.27 11200 2.27 up up correct
MNPR.US Monopar Therapeutics Inc 20230907 0 0.622 0.664 0.622 0.626 13000 0.626 up up correct
MNRO.US Monro Inc 20230907 0 32.3 32.31 31.24 31.25 365600 31.25 down down correct
MNSB.US MainStreet Bancshares Inc 20230907 0 22.11 22.3 22.05 22.09 39100 22.09 down down correct
MNSBP.US MainStreet Bancshares Inc 20230907 0 22.54 22.54 22.04 22.1 1200 22.1 down down correct
MNST.US Monster Beverage Corporation 20230907 0 56.28 56.8 55.98 56.64 3873700 56.64 up up correct
MNTK.US Montauk Renewables Inc 20230907 0 9.37 9.505 9.29 9.4 149200 9.4 up down incorrect
MNTS.US Momentus Inc 20230907 0 6.54 7.35 6.17 6.31 84200 6.31 down down correct
MNTSW.US Momentus Inc 20230907 0 0.0229 0.0229 0.0171 0.0172 868 0.0172 down down correct
MNTX.US Manitex International Inc 20230907 0 4.55 4.75 4.47 4.47 6800 4.47 down down correct
MODV.US ModivCare Inc 20230907 0 27.47 27.54 26.2 27.49 399500 27.49 up up correct
MOFG.US MidWestOne Financial Group Inc 20230907 0 20.37 20.5 20.04 20.18 106600 20.18 down down correct
MOGO.US Mogo Inc 20230907 0 1.65 1.65 1.57 1.64 97100 1.64 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20230907 0 5.34 6.06 5.29 5.61 47200 5.61 up up correct
MOMO.US Momo Inc 20230907 0 7.88 7.89 7.665 7.72 1539200 7.72 down down correct
MOR.US MorphoSys AG 20230907 0 7.54 7.6 7.52 7.54 17300 7.54
MORF.US Morphic Holding Inc 20230907 0 53.57 55.16 52.79 53.57 634500 53.57
MORN.US Morningstar Inc 20230907 0 247.42 257.28 244.83 251.48 345300 251.48 up down incorrect
MOTS.US Motus GI Holdings Inc 20230907 0 0.501 0.501 0.482 0.5 30100 0.5 down down correct
MOVE.US Movano Inc 20230907 0 1.13 1.13 1.08 1.11 16000 1.11 down down correct
MOXC.US Moxian Inc 20230907 0 0.96 0.96 0.91 0.91 33700 0.91 down up incorrect
MPAA.US Motorcar Parts of America Inc 20230907 0 7.95 7.97 7.55 7.62 131200 7.62 down down correct
MPB.US Mid Penn Bancorp Inc 20230907 0 21.12 21.18 20.89 20.96 65300 20.96 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230907 0 10.75 10.75 10.75 10.75 0 10.75
MPWR.US Monolithic Power Systems Inc 20230907 0 507.84 509.07 494.11 506.14 487200 506.14 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230907 0 6.325 6.495 6.26 6.44 3834100 6.44 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20230907 0 0.87 0.9 0.86 0.89 20800 0.89 up up correct
MRAM.US Everspin Technologies Inc 20230907 0 9.89 10.04 9.535 9.92 78400 9.92 up up correct
MRBK.US Meridian Corporation 20230907 0 11.45 11.6 11.4 11.45 4100 11.45
MRCC.US Monroe Capital Corporation 20230907 0 7.52 7.7 7.51 7.62 30800 7.62 up up correct
MRCY.US Mercury Systems Inc 20230907 0 36.78 37.26 36.57 36.99 527500 36.99 up up correct
MREO.US Mereo BioPharma Group plc 20230907 0 1.39 1.43 1.35 1.43 345100 1.43 up up correct
MRIN.US Marin Software Incorporated 20230907 0 0.6 0.63 0.55 0.6 2902500 0.6
MRKR.US Marker Therapeutics Inc 20230907 0 5.67 6 5.51 5.65 38400 5.65 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230907 0 4.73 5.371 4.6 5.21 8400 5.21 up up correct
MRNA.US Moderna Inc 20230907 0 107.61 110.12 106.7 108.35 2664100 108.35 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20230907 0 7.27 7.27 6.36 6.655 1554500 6.655 down down correct
MRSN.US Mersana Therapeutics Inc 20230907 0 1.22 1.34 1.19 1.28 2447400 1.28 up up correct
MRTN.US Marten Transport Ltd 20230907 0 20.25 20.44 20.03 20.44 324400 20.44 up up correct
MRTX.US Mirati Therapeutics Inc 20230907 0 35.02 35.86 34.59 35.63 867200 35.63 up up correct
MRUS.US Merus N.V 20230907 0 22.81 23.86 22.257 23.77 287700 23.77 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20230907 0 10.71 11.17 10.39 11.09 3891200 11.09 up up correct
MRVL.US Marvell Technology Inc 20230907 0 55.24 57.04 54.58 56.58 10635000 56.58 up up correct
MS.US PO 20230907 0 18.18 18.3599 18.15 18.2 38598 18.2 up up correct
MSBI.US Midland States Bancorp Inc 20230907 0 21.79 22 21.67 21.87 141100 21.87 up up correct
MSEX.US Middlesex Water Company 20230907 0 72.26 72.99 71.14 72.52 60600 72.52 up up correct
MSFIX.US The Multi 20230907 0 10.57 10.57 10.57 10.57 0 10.57
MSFT.US Microsoft Corporation 20230907 0 331.29 333.08 329.03 329.91 18381000 329.91 down down correct
MSGM.US Motorsport Games Inc 20230907 0 3.81 3.98 3.673 3.83 21600 3.83 up up correct
MSTR.US MicroStrategy Incorporated 20230907 0 346.5 356.82 337.84 353.07 492700 353.07 up up correct
MSVB.US Mid 20230907 0 10.45 10.45 10.15 10.15 800 10.15 down down correct
MTC.US Mmtec Inc 20230907 0 0.683 0.683 0.642 0.642 19100 0.642 down down correct
MTCH.US Match Group Inc 20230907 0 44.78 45.815 43.44 44.48 5867500 44.48 down up incorrect
MTEM.US Molecular Templates Inc 20230907 0 8.4 8.4 8.09 8.22 4700 8.22 down down correct
MTEX.US Mannatech Incorporated 20230907 0 12.52 12.52 12.52 12.52 600 12.52
MTLS.US Materialise NV 20230907 0 6.32 6.32 6.12 6.22 126700 6.22 down down correct
MTRX.US Matrix Service Company 20230907 0 8.18 8.37 7.8 7.98 57800 7.98 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230907 0 11.15 11.15 11.15 11.15 0 11.15
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230907 0 10.95 10.95 10.95 10.95 0 10.95
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230907 0 0.035 0.035 0.035 0.035 300 0.035
MTSI.US MACOM Technology Solutions Holdings Inc 20230907 0 81.05 81.05 79.41 80.45 297800 80.45 down down correct
MTTR.US Matterport Inc 20230907 0 2.51 2.545 2.44 2.52 1902500 2.52 up up correct
MU.US Micron Technology Inc 20230907 0 69.45 70.29 69.1 69.87 12043200 69.87 up up correct
MULN.US Mullen Automotive Inc 20230907 0 0.41 0.46 0.39 0.42 69719900 0.42 up up correct
MVBF.US MVB Financial Corp 20230907 0 23.38 23.38 21.765 22.08 62900 22.08 down up incorrect
MVIS.US MicroVision Inc 20230907 0 2.45 2.45 2.28 2.44 1795900 2.44 down down correct
MVST.US Microvast Holdings Inc 20230907 0 2.165 2.17 2.06 2.13 2255900 2.13 down down correct
MVSTW.US Microvast Holdings Inc 20230907 0 0.3131 0.32 0.27 0.32 5945 0.32 up up correct
MXCT.US MaxCyte Inc. 20230907 0 3.61 3.655 3.52 3.57 321000 3.57 down down correct
MYFW.US First Western Financial Inc 20230907 0 19.38 20.01 18.94 19.3 60900 19.3 down up incorrect
MYGN.US Myriad Genetics Inc 20230907 0 17.05 17.05 16.46 16.48 417800 16.48 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230907 0 0.81 0.83 0.78 0.78 586100 0.78 down down correct
MYNA.US Mynaric AG American Depository Shares 20230907 0 4.78 4.866 4.75 4.856 1500 4.856 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230907 0 3.29 3.35 3.08 3.27 72100 3.27 down down correct
MYPS.US Playstudios Inc 20230907 0 3.42 3.43 3.36 3.37 240300 3.37 down down correct
MYPSW.US MYPSW 20230907 0 0.25 0.25 0.25 0.25 8900 0.25
MYRG.US MYR Group Inc 20230907 0 136.92 137.56 135.13 137.51 108400 137.51 up up correct
MYSZ.US My Size Inc 20230907 0 1.31 1.348 1.25 1.31 51600 1.31
NAII.US Natural Alternatives International Inc 20230907 0 6.26 6.26 6.26 6.26 400 6.26
NAOV.US NanoVibronix Inc 20230907 0 2.64 2.77 2.35 2.43 149400 2.43 down down correct
NARI.US Inari Medical Inc 20230907 0 63.08 63.69 62.14 63.07 542100 63.07 down down correct
NATH.US Nathan's Famous Inc 20230907 0 70.89 71.87 70.89 71.42 6400 71.42 up up correct
NATI.US National Instruments Corporation 20230907 0 59.82 59.84 59.78 59.81 1533500 59.81 down down correct
NATR.US Nature's Sunshine Products Inc 20230907 0 16.29 16.55 16.12 16.36 108100 16.36 up up correct
NAUT.US Nautilus Biotechnology Inc 20230907 0 3.15 3.36 3.11 3.2 53800 3.2 up up correct
NAVI.US Navient Corporation 20230907 0 17.48 17.538 16.97 17.05 964700 17.05 down down correct
NBIX.US Neurocrine Biosciences Inc 20230907 0 110.66 110.92 108.24 108.48 589500 108.48 down up incorrect
NBN.US Northeast Bank 20230907 0 44.5 45.29 44.18 44.85 30700 44.85 up down incorrect
NBRV.US Nabriva Therapeutics plc 20230907 0 0.6634 0.74 0.6634 0.69 3088 0.69 up up correct
NBSE.US NeuBase Therapeutics Inc 20230907 0 1.68 2.15 1.62 1.87 6419673 1.87 up up correct
NBST.US Newbury Street Acquisition Corporation 20230907 0 10.59 10.59 10.59 10.59 100 10.59
NBSTU.US Newbury Street Acquisition Corporation 20230907 0 10.65 10.65 10.65 10.65 0 10.65
NBTB.US NBT Bancorp Inc 20230907 0 33.12 33.3 32.62 32.73 133700 32.73 down down correct
NBTX.US Nanobiotix S.A 20230907 0 9.74 9.75 9.55 9.66 137200 9.66 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20230907 0 11.01 11.01 11.01 11.01 0 11.01
NCMI.US National CineMedia Inc 20230907 0 4.76 4.99 4.7 4.77 567000 4.77 up up correct
NCNA.US NuCana plc 20230907 0 0.6 0.648 0.595 0.633 94400 0.633 up down incorrect
NCNO.US nCino Inc 20230907 0 31.91 32.4 31.496 32.35 361800 32.35 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20230907 0 17.2 17.2 17.2 17.2 40 17.2
NCTY.US The9 Limited 20230907 0 0.8 0.8 0.73 0.74 164400 0.74 down down correct
NDAQ.US Nasdaq Inc 20230907 0 51.51 51.7 51.21 51.66 2109100 51.66 up up correct
NDLS.US Noodles & Company 20230907 0 2.72 2.73 2.65 2.68 818193 2.68 down down correct
NDRA.US ENDRA Life Sciences Inc 20230907 0 1.09 1.14 0.97 1.13 76700 1.13 up down incorrect
NDSN.US Nordson Corporation 20230907 0 239.4 239.61 233.43 233.86 341800 233.86 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230907 0 15.97 16.04 15.78 15.84 68300 15.84 down down correct
NEGG.US Newegg Commerce Inc 20230907 0 1.05 1.08 1.03 1.07 271500 1.07 up up correct
NEO.US NeoGenomics Inc 20230907 0 14.07 14.19 13.92 14.01 575200 14.01 down down correct
NEOG.US Neogen Corporation 20230907 0 21.5 21.5 19.22 19.37 2808600 19.37 down down correct
NEON.US Neonode Inc 20230907 0 1.79 1.79 1.7 1.71 47300 1.71 down down correct
NEPH.US Nephros Inc 20230907 0 1.43 1.45 1.35 1.43 4800 1.43
NEPT.US Neptune Wellness Solutions Inc 20230907 0 0.1594 0.197 0.1515 0.1876 8877262 7.504 up up correct
NERV.US Minerva Neurosciences Inc 20230907 0 8.05 8.05 7.3 7.84 24300 7.84 down down correct
NESR.US National Energy Services Reunited Corp 20230907 0 4.75 4.95 4.75 4.75 11343 4.75
NEWT.US Newtek Business Services Corp 20230907 0 17.08 17.58 17.04 17.3 119800 17.3 up up correct
NEXI.US NexImmune Inc 20230907 0 0.217 0.217 0.205 0.215 40200 0.215 down up incorrect
NEXT.US NextDecade Corporation 20230907 0 5.84 5.935 5.78 5.88 797100 5.88 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230907 0 10.4 10.49 10.19 10.34 268500 10.34 down up incorrect
NFE.US New Fortress Energy Inc 20230907 0 31.12 31.625 30.89 31.39 1140200 31.39 up up correct
NFLX.US Netflix Inc 20230907 0 441.15 444.6 436.7 443.14 2922700 443.14 up up correct
NFYS.US UN 20230907 0 10.48 10.48 10.48 10.48 0 10.48
NGM.US NGM Biopharmaceuticals Inc 20230907 0 1.73 1.76 1.585 1.62 579600 1.62 down up incorrect
NGMS.US NeoGames S.A 20230907 0 27.08 27.28 27.08 27.25 63000 27.25 up up correct
NHTC.US Natural Health Trends Corp 20230907 0 5.33 5.33 5.24 5.24 5300 5.24 down down correct
NICE.US NICE Ltd 20230907 0 190.82 191.79 187.88 190.07 368100 190.07 down up incorrect
NICHX.US NICHX 20230907 0 29.41 29.41 29.41 29.41 0 29.41
NICK.US Nicholas Financial Inc 20230907 0 4.76 4.92 4.76 4.84 9500 4.84 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230907 0 2.72 2.72 2.71 2.72 1000 2.72
NIU.US Niu Technologies 20230907 0 3.14 3.16 2.86 2.95 585200 2.95 down down correct
NKLA.US Nikola Corporation 20230907 0 1.06 1.07 1.01 1.04 45745700 1.04 down down correct
NKSH.US National Bankshares Inc 20230907 0 25.36 25.8 24.99 25.02 46400 25.02 down down correct
NKTR.US Nektar Therapeutics 20230907 0 0.57 0.62 0.57 0.59 1854100 0.59 up up correct
NKTX.US Nkarta Inc 20230907 0 1.7 1.735 1.62 1.7 310100 1.7
NLSP.US NLS Pharmaceutics AG 20230907 0 0.9505 1.01 0.88 0.922 45562 0.922 down down correct
NLSPW.US NLS Pharmaceutics AG 20230907 0 0.125 0.125 0.125 0.125 0 0.125
NLTX.US Neoleukin Therapeutics Inc 20230907 0 0.8 0.831 0.8 0.831 209200 0.831 up up correct
NMFC.US New Mountain Finance Corporation 20230907 0 12.67 12.72 12.65 12.68 208300 12.68 up up correct
NMIH.US NMI Holdings Inc 20230907 0 28.55 28.83 28.41 28.48 470700 28.48 down down correct
NMRD.US Nemaura Medical Inc 20230907 0 0.42 0.441 0.401 0.417 58300 0.417 down down correct
NMRK.US Newmark Group Inc 20230907 0 6.97 6.99 6.83 6.9 828200 6.9 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230907 0 0.887 0.93 0.87 0.877 44600 0.877 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20230907 0 0.0115 0.0142 0.0115 0.012 29545 0.012 up up correct
NNAVW.US NextNav Inc. Warrant 20230907 0 0.92 0.92 0.92 0.92 0 0.92
NNBR.US NN Inc 20230907 0 2.01 2.13 1.88 1.91 68800 1.91 down down correct
NNDM.US Nano Dimension Ltd 20230907 0 2.7 2.86 2.64 2.84 2606500 2.84 up up correct
NNOX.US Nano 20230907 0 7.81 7.82 7.57 7.66 605100 7.66 down down correct
NODK.US NI Holdings Inc 20230907 0 12.85 12.85 12.41 12.42 8100 12.42 down down correct
NOTV.US Inotiv Inc 20230907 0 3.39 3.39 3.22 3.28 177200 3.28 down up incorrect
NOVN.US Novan Inc 20230907 0 0.0425 0.05 0.04 0.045 83656 0.045 up up correct
NOVT.US Novanta Inc 20230907 0 162.04 162.04 158.59 160.78 150000 160.78 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230907 0 11.15 11.15 11.15 11.15 0 11.15
NOVVU.US Nova Vision Acquisition Corp. Unit 20230907 0 11.3 11.3 11.3 11.3 0 11.3
NPABU.US New Providence Acquisition Corp. II Unit 20230907 0 10.5 10.5 10.5 10.5 32 10.5
NPCE.US NeuroPace Inc 20230907 0 8.82 8.85 8.11 8.34 39900 8.34 down up incorrect
NRAC.US Noble Rock Acquisition Corporation 20230907 0 10.84 10.84 10.84 10.84 0 10.84
NRACU.US Noble Rock Acquisition Corporation 20230907 0 10.749 10.75 10.749 10.75 2100 10.75 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20230907 0 0.45 0.476 0.445 0.458 194600 0.458 up up correct
NRC.US National Research Corporation 20230907 0 42.82 43.9 42.82 43.9 41400 43.9 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230907 0 8.58 8.64 8.37 8.55 394200 8.55 down up incorrect
NRIM.US Northrim BanCorp Inc 20230907 0 41.31 41.31 39.05 39.15 48600 39.15 down down correct
NRIX.US Nurix Therapeutics Inc 20230907 0 8.92 9.48 8.47 8.98 2216500 8.98 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230907 0 18.53 18.53 18.53 18.53 0 18.53
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230907 0 18.75 18.75 18.75 18.75 0 18.75
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230907 0 18.76 18.76 18.76 18.76 0 18.76
NRXP.US NRx Pharmaceuticals Inc 20230907 0 0.263 0.27 0.23 0.245 1912700 0.245 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20230907 0 0.14 0.14 0.14 0.14 417 0.14
NSIT.US Insight Enterprises Inc 20230907 0 153.1 153.25 150.92 152.65 174100 152.65 down down correct
NSPR.US InspireMD Inc 20230907 0 3.5 3.6 3.41 3.47 37100 3.47 down down correct
NSSC.US Napco Security Technologies Inc 20230907 0 23.7 24 23.28 23.49 380200 23.49 down down correct
NSTG.US NanoString Technologies Inc 20230907 0 1.99 2.01 1.83 1.84 1732900 1.84 down down correct
NSYS.US Nortech Systems Incorporated 20230907 0 9.6 9.81 9.6 9.73 3800 9.73 up up correct
NTAP.US NetApp Inc 20230907 0 79.19 79.19 78.13 78.86 2023400 78.86 down up incorrect
NTCT.US NetScout Systems Inc 20230907 0 27.81 28.02 27.62 27.65 374400 27.65 down down correct
NTES.US NetEase Inc 20230907 0 98.49 98.77 97.61 97.94 877191 97.94 down up incorrect
NTGR.US NETGEAR Inc 20230907 0 11.75 11.83 11.33 11.55 685400 11.55 down down correct
NTIC.US Northern Technologies International Corporation 20230907 0 13.46 13.85 13.32 13.78 11900 13.78 up up correct
NTLA.US Intellia Therapeutics Inc 20230907 0 37.47 38.1 36.67 37.69 547100 37.69 up up correct
NTNX.US Nutanix Inc 20230907 0 34.72 36.21 34.6 36.06 2897900 36.06 up down incorrect
NTRA.US Natera Inc 20230907 0 56.36 56.99 54.87 55.25 3183100 55.25 down down correct
NTRB.US Nutriband Inc. Common Stock 20230907 0 3.3 3.3 2.85 2.96 13700 2.96 down down correct
NTRBW.US Nutriband Inc. Warrant 20230907 0 0.64 0.76 0.588 0.638 4500 0.638 down down correct
NTRS.US Northern Trust Corporation 20230907 0 75.18 75.97 74.57 75.55 1198216 75.55 up up correct
NTRSO.US Northern Trust Corporation 20230907 0 20.02 20.37 20 20.33 20400 20.33 up up correct
NTWK.US NetSol Technologies Inc 20230907 0 2.18 2.23 2.17 2.17 2100 2.17 down down correct
NURO.US NeuroMetrix Inc 20230907 0 0.76 0.77 0.72 0.74 17600 0.74 down down correct
NUVA.US NuVasive Inc 20230907 0 39.75 39.75 39.75 39.75 0 39.75
NUVL.US Nuvalent Inc. Class A Common Stock 20230907 0 47.94 49.13 47.32 47.39 242800 47.39 down down correct
NUWE.US Nuwellis Inc 20230907 0 1.81 1.84 1.78 1.82 20900 1.82 up up correct
NUZE.US NuZee Inc 20230907 0 7.31 8 7.31 7.512 3200 7.512 up up correct
NVAX.US Novavax Inc 20230907 0 9.82 9.98 8.7 9.15 19695200 9.15 down down correct
NVCR.US NovoCure Limited 20230907 0 20.26 20.47 19.86 20 1469500 20 down down correct
NVDA.US NVIDIA Corporation 20230907 0 455.25 463.44 451.52 462.41 43333000 462.41 up up correct
NVEC.US NVE Corporation 20230907 0 87.96 88.29 86.67 86.83 43900 86.83 down down correct
NVEE.US NV5 Global Inc 20230907 0 98.94 99.5 96 96.13 61900 96.13 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230907 0 18.25 18.38 17.88 18.29 363000 18.29 up down incorrect
NVFY.US Nova LifeStyle Inc 20230907 0 3.02 3.1 2.4 2.4 14300 2.4 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20230907 0 1.2 1.24 1.2 1.23 9300 1.23 up up correct
NVMI.US Nova Measuring Instruments Ltd 20230907 0 124.88 124.88 118.7 120.61 161600 120.61 down down correct
NVNO.US enVVeno Medical Corp 20230907 0 5.2 5.32 5.1 5.2 9700 5.2
NVOS.US Novo Integrated Sciences Inc 20230907 0 0.286 0.315 0.268 0.284 48902400 0.284 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230907 0 8.35 8.37 8.06 8.25 2396100 8.25 down down correct
NVVE.US Nuvve Holding Corp 20230907 0 0.489 0.489 0.462 0.479 106500 0.479 down down correct
NVVEW.US Nuvve Holding Corp 20230907 0 0.042 0.054 0.04 0.054 18996 0.054 up up correct
NWBI.US Northwest Bancshares Inc 20230907 0 10.69 10.73 10.56 10.68 445600 10.68 down down correct
NWE.US NorthWestern Corporation 20230907 0 49.93 50.61 49.7 50.19 260100 50.19 up up correct
NWFL.US Norwood Financial Corp 20230907 0 26.31 26.99 26.31 26.4 22400 26.4 up up correct
NWL.US Newell Brands Inc 20230907 0 9.83 10.25 9.81 10.16 7692500 10.16 up up correct
NWLI.US National Western Life Group Inc 20230907 0 454.9 461.15 454.9 460.8 12600 460.8 up up correct
NWPX.US Northwest Pipe Company 20230907 0 32.44 32.44 30.78 31.02 81000 31.02 down down correct
NWS.US News Corporation 20230907 0 21.75 21.8 21.52 21.54 1600526 21.54 down down correct
NWSA.US News Corporation 20230907 0 21.22 21.28 20.97 21 1962400 21 down down correct
NXGN.US NextGen Healthcare Inc 20230907 0 23.55 23.61 23.55 23.61 3832100 23.61 up up correct
NXPI.US NXP Semiconductors N.V 20230907 0 203.79 205.27 202.11 204.01 1847200 204.01 up up correct
NXST.US Nexstar Media Group Inc 20230907 0 139.4 140.53 133.32 133.65 1131200 133.65 down down correct
NXTC.US NextCure Inc 20230907 0 1.467 1.47 1.42 1.45 6700 1.45 down down correct
NXTP.US Nextplay Technologies Inc 20230907 0 1.15 1.175 1.15 1.15 2400 1.15
NYMT.US New York Mortgage Trust Inc 20230907 0 9.26 9.29 9.15 9.2 680900 9.2 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230907 0 18.94 18.94 18.73 18.83 20200 18.83 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20230907 0 22.43 22.724 22.38 22.38 5400 22.38 down down correct
NYMTN.US New York Mortgage Trust Inc 20230907 0 20.77 20.77 20.755 20.755 1300 20.755 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20230907 0 0.51 0.51 0.467 0.4676 8769 0.4676 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20230907 0 8 8.26 8 8.26 300 8.26 up up correct
OB.US Outbrain Inc 20230907 0 5.34 5.35 5.15 5.29 432200 5.29 down down correct
OBLG.US Oblong Inc 20230907 0 0.68 0.68 0.66 0.67 78300 0.67 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20230907 0 46.13 46.5 44.55 45.58 27600 45.58 down down correct
OCAX.US OCA Acquisition Corp 20230907 0 10.59 10.6 10.59 10.6 33600 10.6 up up correct
OCAXU.US OCA Acquisition Corp 20230907 0 10.57 10.57 10.57 10.57 0 10.57
OCC.US Optical Cable Corporation 20230907 0 3.71 3.72 3.64 3.72 1900 3.72 up up correct
OCCI.US OFS Credit Company Inc 20230907 0 8.18 8.2 8.03 8.07 174600 8.07 down down correct
OCCIO.US OFS Credit Company Inc 20230907 0 23.5 23.5 23.5 23.5 92 23.5
OCFC.US OceanFirst Financial Corp 20230907 0 16.52 17.11 16.32 16.71 229400 16.71 up up correct
OCFCP.US OceanFirst Financial Corp 20230907 0 23.658 23.658 23.658 23.658 700 23.658
OCG.US Oriental Culture Holding LTD 20230907 0 0.598 0.669 0.598 0.653 79800 0.653 up up correct
OCGN.US Ocugen Inc 20230907 0 0.421 0.433 0.416 0.43 1349200 0.43 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20230907 0 19.82 20.07 19.82 20.01 426700 20.01 up up correct
OCUL.US Ocular Therapeutix Inc 20230907 0 3.88 3.905 3.78 3.83 483000 3.83 down up incorrect
OCUP.US Ocuphire Pharma Inc 20230907 0 3.9 4.01 3.79 3.99 106768 3.99 up up correct
OCX.US OncoCyte Corporation 20230907 0 3.32 3.53 3.241 3.29 23100 3.29 down down correct
ODFL.US Old Dominion Freight Line Inc 20230907 0 426.97 437.08 421.96 432.75 952300 432.75 up down incorrect
ODP.US The ODP Corporation 20230907 0 47.44 47.88 47.27 47.5 285023 47.5 up up correct
OESX.US Orion Energy Systems Inc 20230907 0 1.48 1.5 1.44 1.49 75300 1.49 up down incorrect
OFED.US Oconee Federal Financial Corp 20230907 0 13.86 13.86 13.86 13.86 1200 13.86
OFIX.US Orthofix Medical Inc 20230907 0 19.51 19.51 18.5 18.76 329400 18.76 down down correct
OFLX.US Omega Flex Inc 20230907 0 83.26 83.98 80.38 80.38 15400 80.38 down up incorrect
OFS.US OFS Capital Corporation 20230907 0 10.94 11.22 10.85 11.18 50100 11.18 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230907 0 21.57 21.57 21.57 21.57 0 21.57
OGI.US OrganiGram Holdings Inc 20230907 0 1.54 1.55 1.45 1.52 556400 1.52 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230907 0 10.45 10.45 10.45 10.45 0 10.45
OKTA.US Okta Inc 20230907 0 86.53 88.8 86.23 87.68 2509000 87.68 up up correct
OLB.US The OLB Group Inc 20230907 0 0.69 0.69 0.6 0.6456 34100 0.6456 down down correct
OLED.US Universal Display Corporation 20230907 0 158.67 159.26 155.23 157.39 342300 157.39 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230907 0 10.62 10.62 10.62 10.62 0 10.62
OLK.US Olink Holding AB (publ) 20230907 0 15.35 15.82 14.795 15.72 265600 15.72 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230907 0 73.37 74.86 73.37 74.23 623500 74.23 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230907 0 11.78 12.03 11.32 11.46 139200 11.46 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20230907 0 2.51 2.54 2.42 2.45 2291800 2.45 down up incorrect
OM.US Outset Medical Inc 20230907 0 13.35 13.35 12.82 13.02 259600 13.02 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230907 0 93.61 94.59 91.62 92.07 21400 92.07 down down correct
OMCL.US Omnicell Inc 20230907 0 58.44 58.44 55.05 55.53 586500 55.53 down down correct
OMER.US Omeros Corporation 20230907 0 3.45 3.48 3.26 3.4 423700 3.4 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230907 0 3.99 3.99 3.76 3.77 39900 3.77 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230907 0 3.52 3.6 3.25 3.48 54300 3.48 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230907 0 0.452 0.471 0.44 0.443 209400 0.443 down down correct
OMQS.US OMNIQ Corp. Common Stock 20230907 0 2.07 2.07 2.04 2.04 6800 2.04 down down correct
ON.US ON Semiconductor Corporation 20230907 0 97.46 99.15 96.12 98.51 4723100 98.51 up up correct
ONB.US Old National Bancorp 20230907 0 14.96 15.07 14.81 14.91 1125300 14.91 down down correct
ONCR.US Oncorus Inc 20230907 0 0.0272 0.0385 0.0272 0.0272 3034 0.0272
ONCT.US Oncternal Therapeutics Inc 20230907 0 0.3 0.31 0.29 0.3 140200 0.3
ONCY.US Oncolytics Biotech Inc 20230907 0 2.36 2.37 2.25 2.26 528700 2.26 down down correct
ONDS.US Ondas Holdings Inc 20230907 0 0.973 0.992 0.9 0.94 1136300 0.94 down down correct
ONEW.US OneWater Marine Inc 20230907 0 26.3 26.74 26.15 26.33 158800 26.33 up up correct
ONTX.US Onconova Therapeutics Inc 20230907 0 0.78 0.79 0.78 0.78 32600 0.78
ONVO.US Organovo Holdings Inc 20230907 0 1.11 1.15 1.08 1.08 47300 1.08 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230907 0 10.91 10.91 10.91 10.91 0 10.91
OPBK.US OP Bancorp 20230907 0 9.43 9.43 9.16 9.28 20800 9.28 down down correct
OPCH.US Option Care Health Inc 20230907 0 34.3 34.34 34.05 34.31 725100 34.31 up up correct
OPEN.US Opendoor Technologies Inc 20230907 0 3.6 3.85 3.51 3.8 12523000 3.8 up up correct
OPGN.US OpGen Inc 20230907 0 0.192 0.195 0.18 0.194 192400 0.194 up up correct
OPHC.US OptimumBank Holdings Inc 20230907 0 3.14 3.14 3.07 3.09 3000 3.09 down down correct
OPI.US Office Properties Income Trust 20230907 0 6.19 6.19 5.81 5.85 2365600 5.85 down down correct
OPINL.US Office Properties Income Trust 20230907 0 13.6 13.6 13.31 13.36 16000 13.36 down up incorrect
OPK.US OPKO Health Inc 20230907 0 1.73 1.77 1.71 1.71 1595400 1.71 down down correct
OPOF.US Old Point Financial Corporation 20230907 0 18.5 18.5 17.5 17.5 2400 17.5 down down correct
OPRA.US Opera Limited 20230907 0 14.38 14.51 14.07 14.18 765100 14.18 down down correct
OPRT.US Oportun Financial Corporation 20230907 0 7.25 7.56 7.09 7.49 146100 7.49 up up correct
OPRX.US OptimizeRx Corporation 20230907 0 8.53 8.65 8.08 8.13 188600 8.13 down down correct
OPT.US Opthea Limited 20230907 0 2.2434 2.2434 2.2 2.2 8873 2.2 down up incorrect
OPTN.US OptiNose Inc 20230907 0 1.25 1.25 1.2 1.21 193100 1.21 down down correct
ORGN.US Origin Materials Inc 20230907 0 1.4 1.42 1.34 1.41 1990700 1.41 up up correct
ORGNW.US Origin Materials Inc Warrant 20230907 0 0.1259 0.1259 0.0908 0.1 79051 0.1 down down correct
ORGO.US Organogenesis Holdings Inc 20230907 0 2.66 2.66 2.515 2.55 677700 2.55 down down correct
ORGS.US Orgenesis Inc 20230907 0 0.75 0.75 0.63 0.67 60000 0.67 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20230907 0 8.81 9.01 8.6 8.84 237300 8.84 up up correct
ORLY.US O'Reilly Automotive Inc 20230907 0 949.55 953.54 940.03 945.81 333600 945.81 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20230907 0 3.12 3.15 3.08 3.1 61800 3.1 down down correct
ORRF.US Orrstown Financial Services Inc 20230907 0 20.51 20.55 19.3 19.75 81700 19.75 down down correct
ORTX.US Orchard Therapeutics plc 20230907 0 4.87 4.96 4.86 4.92 18800 4.92 up up correct
OSBC.US Old Second Bancorp Inc 20230907 0 14.43 14.62 14.3 14.48 201000 14.48 up up correct
OSIS.US OSI Systems Inc 20230907 0 127.43 127.43 123.22 124.79 124900 124.79 down down correct
OSPN.US OneSpan Inc 20230907 0 11.67 11.8 11.51 11.54 277100 11.54 down up incorrect
OSS.US One Stop Systems Inc 20230907 0 1.85 1.89 1.8 1.85 101700 1.85
OSTK.US Overstock.com Inc 20230907 0 20.8 20.8 18.81 20.59 6609000 20.59 down down correct
OSUR.US OraSure Technologies Inc 20230907 0 6.19 6.24 6 6.17 589600 6.17 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20230907 0 11.73 11.795 11.595 11.6 478400 11.6 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230907 0 11.03 11.06 11.02 11.02 800 11.02 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20230907 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230907 0 0.026 0.026 0.026 0.026 0 0.026
OTEX.US Open Text Corporation 20230907 0 39.71 39.71 39.09 39.18 334100 39.18 down down correct
OTLK.US Outlook Therapeutics Inc 20230907 0 0.22 0.224 0.215 0.217 4872900 0.217 down down correct
OTLY.US Oatly Group AB 20230907 0 1.18 1.18 1.12 1.15 3893600 1.15 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230907 0 3.83 3.83 3.8 3.8 600 3.8 down down correct
OTRK.US Ontrak Inc 20230907 0 0.83 0.92 0.7958 0.88 55276 0.88 up up correct
OTRKP.US Ontrak Inc 20230907 0 0.45 0.478 0.44 0.478 2900 0.478 up up correct
OTTR.US Otter Tail Corporation 20230907 0 78.96 78.96 74.65 75.5 551000 75.5 down down correct
OUST.US WT 20230907 0 0.0951 0.1397 0.0951 0.1328 9627 0.1328 up up correct
OVBC.US Ohio Valley Banc Corp 20230907 0 24.36 24.36 23.47 24 4000 24 down down correct
OVID.US Ovid Therapeutics Inc 20230907 0 3.45 3.61 3.36 3.58 92100 3.58 up up correct
OVLY.US Oak Valley Bancorp 20230907 0 25.32 25.86 25.08 25.48 18000 25.48 up up correct
OWSCX.US OWSCX 20230907 0 18.97 18.97 18.97 18.97 0 18.97
OXBR.US Oxbridge Re Holdings Limited 20230907 0 1.04 1.04 1.01 1.01 12600 1.01 down down correct
OXLC.US Oxford Lane Capital Corp 20230907 0 5.17 5.23 5.15 5.19 1428600 5.19 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230907 0 23.3 23.8 23.15 23.61 12500 23.61 up up correct
OXLCM.US Oxford Lane Capital Corp 20230907 0 24.9 24.9 24.86 24.9 4200 24.9
OXLCP.US Oxford Lane Capital Corp 20230907 0 22.78 23 22.755 22.99 12100 22.99 up down incorrect
OXSQ.US Oxford Square Capital Corp 20230907 0 3.1 3.11 3.08 3.1 212900 3.1
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230907 0 22.4 22.4 22.4 22.4 0 22.4
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230907 0 25.15 25.15 25.15 25.15 0 25.15
OXSQZ.US Oxford Square Capital Corp. 20230907 0 24.16 24.16 24.16 24.16 1100 24.16
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230907 0 10.95 10.95 10.95 10.95 400 10.95
OXUSU.US Oxus Acquisition Corp Unit 20230907 0 10.95 10.95 10.95 10.95 0 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20230907 0 0.17 0.175 0.16 0.16 64341 0.16 down down correct
OZK.US Bank OZK 20230907 0 38.9 39.5 38.43 38.57 1368500 38.57 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230907 0 15.21 15.32 15.03 15.24 26600 15.24 up up correct
OZON.US Ozon Holdings PLC 20230907 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20230907 0 14.79 14.84 14.65 14.76 4198800 14.76 down down correct
PAAS.US Pan American Silver Corp 20230907 0 15.36 15.51 15.25 15.34 1733300 15.34 down down correct
PACB.US Pacific Biosciences of California Inc 20230907 0 10.84 11.06 10.74 10.86 3143400 10.86 up up correct
PACW.US PacWest Bancorp 20230907 0 7.81 7.95 7.67 7.67 1853700 7.67 down down correct
PAGP.US Plains GP Holdings L.P 20230907 0 15.57 15.65 15.49 15.61 2134600 15.61 up up correct
PAHC.US Phibro Animal Health Corporation 20230907 0 12.92 12.92 12.13 12.48 290000 12.48 down down correct
PALI.US Palisade Bio Inc 20230907 0 0.87 0.93 0.71 0.78 8406900 0.78 down down correct
PALT.US Paltalk Inc. Common Stock 20230907 0 2.34 2.34 2.17 2.18 30000 2.18 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20230907 0 5.52 5.56 5.322 5.35 350900 5.35 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20230907 0 244.19 247.04 242.35 245.44 1920700 245.44 up up correct
PASG.US Passage Bio Inc 20230907 0 0.79 0.792 0.751 0.762 155300 0.762 down up incorrect
PATI.US Patriot Transportation Holding Inc 20230907 0 8.29 8.46 7.801 8.35 7000 8.35 up up correct
PATK.US Patrick Industries Inc 20230907 0 79.12 79.27 77.86 78.38 113400 78.38 down down correct
PAVM.US PAVmed Inc 20230907 0 0.45 0.51 0.422 0.498 1420100 0.498 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230907 0 0.17 0.1725 0.151 0.151 33610 0.151 down up incorrect
PAX.US Patria Investments Limited 20230907 0 14.41 14.425 14.26 14.32 133200 14.32 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20230907 0 6.08 6.31 6.08 6.24 2357600 6.24 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20230907 0 0.835 0.835 0.8298 0.8298 303 0.8298 down down correct
PAYS.US PaySign Inc 20230907 0 2.13 2.19 2.1 2.17 75800 2.17 up up correct
PAYX.US Paychex Inc 20230907 0 120.44 121.09 119.99 120.19 1056400 120.19 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230907 0 10.78 10.78 10.78 10.78 0 10.78
PBBK.US PB Bankshares Inc. Common Stock 20230907 0 13.01 13.05 13 13.05 7900 13.05 up up correct
PBFS.US Pioneer Bancorp Inc 20230907 0 8.89 8.89 8.71 8.71 40000 8.71 down down correct
PBHC.US Pathfinder Bancorp Inc 20230907 0 13.06 13.18 13.05 13.07 1800 13.07 up up correct
PBLA.US Panbela Therapeutics Inc 20230907 0 1.43 1.47 1.37 1.42 22200 1.42 down down correct
PBPB.US Potbelly Corporation 20230907 0 7.89 7.89 7.69 7.82 97668 7.82 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20230907 0 0.213 0.22 0.203 0.213 334900 0.213
PBYI.US Puma Biotechnology Inc 20230907 0 3.32 3.43 3.25 3.27 184400 3.27 down down correct
PCAR.US PACCAR Inc 20230907 0 82.75 83.45 81.77 83.05 2338400 83.05 up up correct
PCB.US PCB Bancorp 20230907 0 15.95 16.305 15.95 16.01 79400 16.01 up up correct
PCCTU.US Perception Capital Corp. II Units 20230907 0 10.85 10.85 10.85 10.85 0 10.85
PCH.US PotlatchDeltic Corporation 20230907 0 46.22 46.48 45.87 45.96 268800 45.96 down down correct
PCRX.US Pacira BioSciences Inc 20230907 0 34.9 34.96 34.14 34.2 245300 34.2 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20230907 0 0.3 0.326 0.282 0.3 54700 0.3
PCT.US PureCycle Technologies Inc 20230907 0 8.63 8.68 8.44 8.62 1227800 8.62 down down correct
PCTI.US PCTEL Inc 20230907 0 4.34 4.37 4.26 4.3 51300 4.3 down down correct
PCTTU.US PureCycle Technologies Inc 20230907 0 10 10 10 10 400 10
PCTTW.US PureCycle Technologies Inc 20230907 0 3.095 3.095 2.8 3 7310 3 down down correct
PCTY.US Paylocity Holding Corporation 20230907 0 199.16 199.98 196.61 198.53 263200 198.53 down up incorrect
PCVX.US Vaxcyte Inc 20230907 0 49.55 50.135 47.605 49.82 681400 49.82 up up correct
PCYG.US Park City Group Inc 20230907 0 8.51 8.76 8.32 8.54 29900 8.54 up down incorrect
PCYO.US Pure Cycle Corporation 20230907 0 10.69 10.89 10.655 10.81 60000 10.81 up up correct
PDCO.US Patterson Companies Inc 20230907 0 29.66 29.825 29.39 29.47 754139 29.47 down down correct
PDD.US Pinduoduo Inc 20230907 0 97.18 98 92.79 96.61 21927900 96.61 down down correct
PDEX.US Pro 20230907 0 17.54 17.54 17.54 17.54 300 17.54
PDFS.US PDF Solutions Inc 20230907 0 34.46 34.46 33.36 33.47 176800 33.47 down down correct
PDLB.US PDL Community Bancorp 20230907 0 7.78 7.78 7.65 7.71 46400 7.71 down up incorrect
PDSB.US PDS Biotechnology Corporation 20230907 0 5.82 5.99 5.72 5.92 192800 5.92 up up correct
PDSKX.US PDSKX 20230907 0 25.1 25.1 25.1 25.1 0 25.1
PDSRX.US PDSRX 20230907 0 25 25 25 25 0 25
PDSYX.US PDSYX 20230907 0 25.33 25.33 25.33 25.33 0 25.33
PEB.US PH 20230907 0 18.34 18.34 18.34 18.34 427 18.34
PEBK.US Peoples Bancorp of North Carolina Inc 20230907 0 21.54 22.3 21.54 21.75 8300 21.75 up up correct
PEBO.US Peoples Bancorp Inc 20230907 0 25.06 25.27 24.93 25.15 113000 25.15 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230907 0 34.98 35.16 34.83 35.03 738100 35.03 up down incorrect
PEGA.US Pegasystems Inc 20230907 0 48.37 48.93 48.06 48.76 120600 48.76 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230907 0 10.49 10.49 10.49 10.49 0 10.49
PENN.US Penn National Gaming Inc 20230907 0 22 22.62 21.76 21.99 6465100 21.99 down down correct
PEP.US PepsiCo Inc 20230907 0 175.85 177.055 175.21 176.4 4934402 176.4 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230907 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20230907 0 35.14 35.23 34.02 34.33 455800 34.33 down up incorrect
PESI.US Perma 20230907 0 11.78 12.02 11.5 11.87 24900 11.87 up up correct
PETQ.US PetIQ Inc 20230907 0 17.88 18.025 17.47 18 434500 18 up up correct
PETS.US PetMed Express Inc 20230907 0 11.25 11.25 10.8 10.94 322600 10.94 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230907 0 2.05 2.05 1.94 1.96 12900 1.96 down down correct
PETZ.US TDH Holdings Inc 20230907 0 1.27 1.33 1.252 1.29 13500 1.29 up up correct
PFALX.US PFALX 20230907 0 6.79 6.79 6.79 6.79 0 6.79
PFBC.US Preferred Bank 20230907 0 61.73 63.36 61.22 62.09 72100 62.09 up up correct
PFC.US Premier Financial Corp 20230907 0 18.15 18.375 18.06 18.35 245510 18.35 up up correct
PFFLX.US PFFLX 20230907 0 6.79 6.79 6.79 6.79 0 6.79
PFG.US Principal Financial Group Inc 20230907 0 76 76.21 74.49 74.68 1719300 74.68 down down correct
PFIE.US Profire Energy Inc 20230907 0 2.56 2.86 2.5 2.81 643500 2.81 up up correct
PFIN.US P&F Industries Inc 20230907 0 6.68 6.68 6.68 6.68 184 6.68
PFIS.US Peoples Financial Services Corp 20230907 0 44.86 45.34 43.14 43.28 37700 43.28 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230907 0 6.79 6.79 6.79 6.79 0 6.79
PFLT.US PennantPark Floating Rate Capital Ltd 20230907 0 10.53 10.65 10.53 10.65 290400 10.65 up up correct
PFMT.US Performant Financial Corporation 20230907 0 2.47 2.5 2.39 2.41 195700 2.41 down down correct
PFSW.US PFSweb Inc 20230907 0 4.78 4.84 4.7 4.78 19900 4.78
PFTA.US Portage Fintech Acquisition Corp 20230907 0 10.406 10.406 10.406 10.406 0 10.406
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230907 0 10.41 10.41 10.41 10.41 0 10.41
PFX.US Phenixfin Corporation 20230907 0 37.54 37.54 37.54 37.54 243 37.54
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230907 0 20.99 20.99 20.99 20.99 300 20.99
PGC.US Peapack 20230907 0 26.49 26.73 26.34 26.72 114200 26.72 up up correct
PGEN.US Precigen Inc 20230907 0 1.64 1.67 1.6 1.61 1079600 1.61 down down correct
PGNY.US Progyny Inc 20230907 0 37.39 37.39 36.45 37.21 609500 37.21 down up incorrect
PGSS.US UN 20230907 0 10.72 10.72 10.72 10.72 0 10.72
PHAR.US Pharming Group NV 20230907 0 12.3 12.3 12.25 12.25 3000 12.25 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20230907 0 13.39 13.86 12.93 13.01 326900 13.01 down down correct
PHIO.US Phio Pharmaceuticals Corp 20230907 0 2.31 2.31 2.17 2.25 6400 2.25 down down correct
PHUN.US Phunware Inc 20230907 0 0.269 0.27 0.251 0.255 2167800 0.255 down down correct
PHUNW.US Phunware Inc 20230907 0 0.16 0.16 0.16 0.16 4000 0.16
PHVS.US Pharvaris N.V 20230907 0 20.67 21.3 18.51 19 68300 19 down down correct
PI.US Impinj Inc 20230907 0 67.81 68.98 65.34 65.465 603800 65.465 down down correct
PIIVX.US PIIVX 20230907 0 40.4 40.4 40.4 40.4 0 40.4
PINC.US Premier Inc 20230907 0 22.97 23.31 22.94 23.06 2554500 23.06 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20230907 0 0.327 0.335 0.31 0.325 1135700 0.325 down down correct
PIXY.US ShiftPixy Inc 20230907 0 0.469 0.469 0.421 0.435 84800 0.435 down down correct
PKBK.US Parke Bancorp Inc 20230907 0 16.9 16.9 16.35 16.44 80400 16.44 down down correct
PKOH.US Park 20230907 0 18.01 18.39 17.61 18.31 70800 18.31 up up correct
PLAB.US Photronics Inc 20230907 0 21.56 21.56 20.43 20.61 918600 20.61 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20230907 0 36.5 37.25 35.06 35.11 4226400 35.11 down down correct
PLBC.US Plumas Bancorp 20230907 0 32.9 34.09 32.12 32.97 28600 32.97 up up correct
PLBY.US PLBY Group Inc 20230907 0 1.24 1.24 1.12 1.14 1305500 1.14 down down correct
PLCE.US The Children's Place Inc 20230907 0 25.27 25.57 24.45 24.5 638300 24.5 down down correct
PLL.US Piedmont Lithium Inc 20230907 0 44.27 44.34 43.43 43.6 274900 43.6 down down correct
PLMI.US Plum Acquisition Corp. I 20230907 0 10.73 10.73 10.73 10.73 500 10.73
PLMIU.US Plum Acquisition Corp. I 20230907 0 10.68 10.68 10.68 10.68 0 10.68
PLMR.US Palomar Holdings Inc 20230907 0 49.95 51.65 49.345 51.26 129400 51.26 up up correct
PLPC.US Preformed Line Products Company 20230907 0 174 180.2 171.09 179.53 31700 179.53 up up correct
PLRX.US Pliant Therapeutics Inc 20230907 0 16.96 17.19 16.79 16.91 306050 16.91 down down correct
PLSE.US Pulse Biosciences Inc 20230907 0 4.79 4.79 4.58 4.74 113200 4.74 down down correct
PLTK.US Playtika Holding Corp 20230907 0 9.42 9.49 9.32 9.41 590100 9.41 down down correct
PLUG.US Plug Power Inc 20230907 0 8.25 8.29 7.9 8.27 15538300 8.27 up up correct
PLUS.US ePlus inc 20230907 0 65.58 65.8 64.37 65.44 124300 65.44 down down correct
PLXS.US Plexus Corp 20230907 0 94.66 94.66 92.34 92.67 160200 92.67 down down correct
PLYA.US Playa Hotels & Resorts N.V 20230907 0 7.3 7.33 7.23 7.31 1104500 7.31 up up correct
PMAAX.US PMAAX 20230907 0 9.75 9.75 9.75 9.75 0 9.75
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230907 0 2.35 2.4 2.32 2.34 28500 2.34 down down correct
PMD.US Psychemedics Corporation 20230907 0 4.13 4.13 3.85 3.89 13500 3.89 down down correct
PMFLX.US PMFLX 20230907 0 9.75 9.75 9.75 9.75 0 9.75
PMGM.US Priveterra Acquisition Corp 20230907 0 10.8 10.807 10.8 10.8 3400 10.8
PMGMU.US Priveterra Acquisition Corp 20230907 0 10.8 10.81 10.8 10.81 300 10.81 up up correct
PMGMW.US Priveterra Acquisition Corp 20230907 0 0.0599 0.0599 0.051 0.051 0 0.051 down down correct
PMT.US PC 20230907 0 18.37 18.43 18.24 18.26 11906 18.26 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20230907 0 20.52 21.06 20.25 20.56 19500 20.56 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230907 0 6.73 6.85 6.05 6.15 254700 6.15 down down correct
PNBK.US Patriot National Bancorp Inc 20230907 0 8.33 8.33 8.33 8.33 49 8.33
PNFP.US Pinnacle Financial Partners Inc 20230907 0 67.14 67.88 66.38 66.46 681100 66.46 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230907 0 22.753 22.89 22.55 22.55 7300 22.55 down down correct
PNNT.US PennantPark Investment Corporation 20230907 0 6.48 6.6 6.44 6.59 256500 6.59 up up correct
PNRG.US PrimeEnergy Resources Corporation 20230907 0 98 98.22 98 98.22 7800 98.22 up up correct
PNT.US POINT Biopharma Global Inc 20230907 0 7.89 7.89 7.69 7.76 477300 7.76 down down correct
PNTG.US The Pennant Group Inc 20230907 0 11.29 11.59 11.16 11.26 220100 11.26 down down correct
POAI.US Predictive Oncology Inc 20230907 0 4.05 4.1 3.65 3.74 24800 3.74 down down correct
PODD.US Insulet Corporation 20230907 0 189 189.66 170.87 178.53 3238300 178.53 down up incorrect
POLA.US Polar Power Inc 20230907 0 1.43 1.43 1.35 1.39 59100 1.39 down down correct
POOL.US Pool Corporation 20230907 0 348.36 350.54 339.07 349.22 504800 349.22 up up correct
POWI.US Power Integrations Inc 20230907 0 81.9 81.9 78.85 79.75 370200 79.75 down up incorrect
POWL.US Powell Industries Inc 20230907 0 81.94 83.84 81.54 83.33 116800 83.33 up up correct
POWW.US AMMO Inc 20230907 0 2.06 2.17 2.06 2.07 1038300 2.07 up up correct
POWWP.US AMMO Inc 20230907 0 24.873 25.043 24.85 25.004 5600 25.004 up up correct
PPBI.US Pacific Premier Bancorp Inc 20230907 0 22.22 22.39 21.91 22.21 361600 22.21 down up incorrect
PPBT.US Purple Biotech Ltd 20230907 0 1.2 1.297 1.19 1.19 54500 1.19 down down correct
PPC.US Pilgrim's Pride Corporation 20230907 0 24.05 24.27 24 24.21 864800 24.21 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230907 0 10.91 10.91 10.91 10.91 0 10.91
PPHPU.US PHP Ventures Acquisition Corp. Units 20230907 0 11.27 11.27 11.27 11.27 0 11.27
PPIH.US Perma 20230907 0 8.3 8.76 7.94 8.21 23300 8.21 down down correct
PPSI.US Pioneer Power Solutions Inc 20230907 0 6.36 6.475 6.13 6.21 48800 6.21 down down correct
PPTA.US Midas Gold Corp. 20230907 0 3.34 3.34 3.18 3.29 79800 3.29 down down correct
PRAA.US PRA Group Inc 20230907 0 19.1 19.93 18.97 19.31 292500 19.31 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20230907 0 1.36 1.46 1.32 1.44 569900 1.44 up up correct
PRCH.US Porch Group Inc 20230907 0 0.74 0.815 0.721 0.802 3459100 0.802 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230907 0 35.5 35.69 34.69 35.62 422000 35.62 up down incorrect
PRDEX.US PREDEX Funds 20230907 0 26.7 26.7 26.7 26.7 0 26.7
PRDO.US Perdoceo Education Corporation 20230907 0 16.22 16.24 15.94 16 537700 16 down down correct
PRFT.US Perficient Inc 20230907 0 61.81 62.28 60.71 60.87 138700 60.87 down down correct
PRFX.US PainReform Ltd 20230907 0 4.17 4.49 4.08 4.34 77500 4.34 up up correct
PRGS.US Progress Software Corporation 20230907 0 58.88 58.97 58.15 58.34 215000 58.34 down down correct
PRIM.US Primoris Services Corporation 20230907 0 33.86 33.91 33.09 33.22 290601 33.22 down down correct
PRIVX.US Sharespost 100 Fund 20230907 0 39.79 39.79 39.79 39.79 0 39.79
PRLD.US Prelude Therapeutics Incorporated 20230907 0 3.61 3.78 3.39 3.7 71800 3.7 up up correct
PRLVX.US PRLVX 20230907 0 39.2 39.2 39.2 39.2 0 39.2
PROC.US Procaps Group S.A. Ordinary Shares 20230907 0 3.85 3.87 3.7 3.7 12100 3.7 down down correct
PROCW.US Procaps Group S.A. Warrants 20230907 0 0.1199 0.1224 0.1199 0.1224 4534 0.1224 up up correct
PROF.US Profound Medical Corp 20230907 0 8.19 9.18 8.19 9.18 14100 9.18 up up correct
PROV.US Provident Financial Holdings Inc 20230907 0 13.07 13.12 12.77 13 3400 13 down down correct
PRPH.US ProPhase Labs Inc 20230907 0 4.33 4.57 4.33 4.39 41200 4.39 up down incorrect
PRPL.US Purple Innovation Inc 20230907 0 2.25 2.26 2.1 2.19 733800 2.19 down down correct
PRPO.US Precipio Inc 20230907 0 0.34 0.346 0.33 0.34 92100 0.34
PRQR.US ProQR Therapeutics N.V 20230907 0 1.56 1.61 1.55 1.57 131200 1.57 up down incorrect
PRSR.US Prospector Capital Corp 20230907 0 10.677 10.68 10.65 10.675 36900 10.675 down down correct
PRSRU.US Prospector Capital Corp 20230907 0 10.7 10.7 10.698 10.7 5100 10.7
PRSRW.US Prospector Capital Corp 20230907 0 0.055 0.055 0.055 0.055 1692 0.055
PRTA.US Prothena Corporation plc 20230907 0 54.42 55.2 52.771 53.48 362700 53.48 down down correct
PRTC.US PureTech Health plc 20230907 0 25.2 25.2 25.2 25.2 300 25.2
PRTG.US Portage Biotech Inc 20230907 0 2.63 2.84 2.63 2.78 14800 2.78 up up correct
PRTH.US Priority Technology Holdings Inc 20230907 0 3.65 3.65 2.62 3.12 128300 3.12 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230907 0 2.2 2.22 2.2 2.22 391700 2.22 up up correct
PRTS.US CarParts.com Inc 20230907 0 4.6 4.67 4.54 4.59 611000 4.59 down down correct
PRVA.US Privia Health Group Inc 20230907 0 25.59 26.11 25.55 25.92 551800 25.92 up up correct
PSA.US PQ 20230907 0 17.29 17.29 17.12 17.145 6143 17.145 down down correct
PSEC.US Prospect Capital Corporation 20230907 0 5.92 5.95 5.92 5.95 1417600 5.95 up up correct
PSHG.US Performance Shipping Inc 20230907 0 2.32 2.41 2.07 2.09 728100 2.09 down down correct
PSMT.US PriceSmart Inc 20230907 0 75.7 76.07 74.64 74.69 108500 74.69 down down correct
PSNL.US Personalis Inc 20230907 0 1.56 1.59 1.5 1.56 305000 1.56
PSOIX.US Palmer Square Opportunistic Income Fund 20230907 0 17.56 17.56 17.56 17.56 0 17.56
PSTV.US Plus Therapeutics Inc 20230907 0 2.98 3 2.8 2.97 36800 2.97 down down correct
PSTX.US Poseida Therapeutics Inc 20230907 0 2.08 2.18 2.0396 2.15 369084 2.15 up down incorrect
PT.US Pintec Technology Holdings Limited 20230907 0 1.1 1.13 1.03 1.08 65300 1.08 down down correct
PTC.US PTC Inc 20230907 0 145.17 145.82 144.36 144.89 559400 144.89 down down correct
PTCT.US PTC Therapeutics Inc 20230907 0 40.14 41.93 40 41.8 594300 41.8 up up correct
PTDEX.US PREDEX 20230907 0 26.84 26.84 26.84 26.84 0 26.84
PTEN.US Patterson 20230907 0 14.29 14.52 14.02 14.5 7569800 14.5 up up correct
PTGX.US Protagonist Therapeutics Inc 20230907 0 19.65 19.76 18.72 18.76 793800 18.76 down down correct
PTIX.US Protagenic Therapeutics Inc 20230907 0 1.859 1.875 1.82 1.86 25300 1.86 up down incorrect
PTIXW.US Protagenic Therapeutics Inc 20230907 0 0.0231 0.035 0.0231 0.035 100 0.035 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20230907 0 17.21 17.34 17.01 17.04 566700 17.04 down down correct
PTMN.US Portman Ridge Finance Corporation 20230907 0 19.54 19.55 19.25 19.51 9100 19.51 down down correct
PTNR.US Partner Communications Company Ltd 20230907 0 3.99 3.99 3.82 3.82 787 3.82 down down correct
PTON.US Peloton Interactive Inc 20230907 0 5.92 5.965 5.68 5.82 8153600 5.82 down down correct
PTPI.US Petros Pharmaceuticals Inc 20230907 0 2.367 2.505 2.367 2.435 3000 2.435 up up correct
PTRS.US Partners Bancorp 20230907 0 7.73 7.97 7.68 7.89 8800 7.89 up up correct
PTSI.US P.A.M. Transportation Services Inc 20230907 0 21.55 21.59 20.9 21.11 39900 21.11 down down correct
PTVE.US Pactiv Evergreen Inc 20230907 0 7.71 7.899 7.45 7.47 238000 7.47 down up incorrect
PUBM.US PubMatic Inc 20230907 0 13.75 13.89 13.215 13.4 371000 13.4 down down correct
PUCK.US Goal Acquisitions Corp 20230907 0 10.57 10.57 10.57 10.57 0 10.57
PUCKU.US Goal Acquisitions Corp 20230907 0 10.5 10.5 10.5 10.5 0 10.5
PUCKW.US Goal Acquisitions Corp 20230907 0 0.028 0.028 0.025 0.025 0 0.025 down down correct
PULM.US Pulmatrix Inc 20230907 0 2.34 2.37 2.29 2.3 21100 2.3 down down correct
PUYI.US Puyi Inc 20230907 0 5.24 5.75 4.83 5.75 1100 5.75 up up correct
PVBC.US Provident Bancorp Inc 20230907 0 9.95 10.05 9.85 9.94 18600 9.94 down down correct
PWDEX.US PREDEX 20230907 0 26.84 26.84 26.84 26.84 0 26.84
PWFL.US PowerFleet Inc 20230907 0 2.44 2.48 2.34 2.45 38400 2.45 up up correct
PWOD.US Penns Woods Bancorp Inc 20230907 0 24.93 25.72 24.25 25.06 20900 25.06 up up correct
PWP.US Perella Weinberg Partners 20230907 0 10.33 10.37 10.22 10.36 189400 10.36 up down incorrect
PXLW.US Pixelworks Inc 20230907 0 1.26 1.26 1.23 1.25 157400 1.25 down down correct
PXS.US Pyxis Tankers Inc 20230907 0 3.31 3.43 3.3 3.32 50100 3.32 up up correct
PXSAP.US Pyxis Tankers Inc 20230907 0 23.325 23.325 23.235 23.25 400 23.25 down down correct
PXSAW.US Pyxis Tankers Inc 20230907 0 1.1 1.1 0.9896 0.9896 700 0.9896 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20230907 0 23.1 23.33 22.861 23.13 355600 23.13 up up correct
PYPD.US PolyPid Ltd 20230907 0 0.3 0.308 0.29 0.3 45200 0.3
PYPL.US PayPal Holdings Inc 20230907 0 62 62.09 61.12 61.65 12712700 61.65 down down correct
PYR.US PyroGenesis Canada Inc 20230907 0 0.591 0.591 0.581 0.591 16300 0.591
PYXS.US Pyxis Oncology Inc. 20230907 0 2.2 2.28 2.11 2.13 155800 2.13 down down correct
PZZA.US Papa John's International Inc 20230907 0 74.91 77.28 74.28 77.26 628000 77.26 up up correct
QCOM.US QUALCOMM Incorporated 20230907 0 110.6 110.7 106.07 106.4 17947800 106.4 down down correct
QCRH.US QCR Holdings Inc 20230907 0 50.47 50.54 49.29 49.51 86300 49.51 down down correct
QDEL.US Quidel Corporation 20230907 0 77.33 77.86 75.03 75.64 886500 75.64 down down correct
QFIN.US 360 DigiTech Inc 20230907 0 16.5 16.51 15.72 15.9 1173000 15.9 down down correct
QH.US Quhuo Limited 20230907 0 1.57 1.7 1.45 1.69 123900 1.69 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230907 0 5.58 5.62 5.35 5.52 395400 5.52 down down correct
QIWI.US QIWI plc 20230907 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230907 0 0.983 1.02 0.983 1.01 1500 1.01 up up correct
QLI.US Qilian International Holding Group Limited 20230907 0 0.8 0.8 0.8 0.8 300 0.8
QLYS.US Qualys Inc 20230907 0 154.63 155.24 153.25 155.15 254400 155.15 up up correct
QMCO.US Quantum Corporation 20230907 0 0.67 0.68 0.62 0.62 564400 0.62 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230907 0 5.84 6.1 5.81 5.83 5800 5.83 down down correct
QNST.US QuinStreet Inc 20230907 0 9.49 9.49 9.13 9.45 391300 9.45 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230907 0 23.04 23.15 23 23.12 52400 23.12 up up correct
QRHC.US Quest Resource Holding Corporation 20230907 0 7.29 7.4 7.25 7.25 13300 7.25 down down correct
QRTEA.US Qurate Retail Inc 20230907 0 0.7 0.72 0.62 0.63 14477300 0.63 down down correct
QRTEB.US Qurate Retail Inc 20230907 0 6.13 6.25 6.13 6.25 1000 6.25 up down incorrect
QRTEP.US Qurate Retail Inc 20230907 0 34.4 34.61 32.46 32.61 61000 32.61 down down correct
QRVO.US Qorvo Inc 20230907 0 103.85 104.37 98.03 98.72 2572600 98.72 down down correct
QSI.US Quantum 20230907 0 2.31 2.33 2.13 2.3 1631800 2.3 down down correct
QSIAW.US Quantum 20230907 0 0.31 0.3647 0.31 0.31 9322 0.31
QTRX.US Quanterix Corporation 20230907 0 26.25 26.25 24.86 25.24 275500 25.24 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20230907 0 1.28 1.28 1.21 1.27 928500 1.27 down down correct
QUIK.US QuickLogic Corporation 20230907 0 8.03 8.44 8.03 8.2 63200 8.2 up up correct
QURE.US uniQure N.V 20230907 0 7.72 7.84 7.55 7.75 1525600 7.75 up up correct
RADI.US Radius Global Infrastructure Inc 20230907 0 14.95 14.96 14.93 14.93 871100 14.93 down up incorrect
RAIL.US FreightCar America Inc 20230907 0 2.66 2.72 2.62 2.64 16700 2.64 down down correct
RAIN.US Rain Therapeutics Inc 20230907 0 0.97 0.99 0.915 0.945 279000 0.945 down up incorrect
RAND.US Rand Capital Corporation 20230907 0 13.4273 13.4273 13.4273 13.4273 434 13.4273
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230907 0 3.88 3.89 3.72 3.75 23300 3.75 down up incorrect
RAPT.US RAPT Therapeutics Inc 20230907 0 20.15 20.84 19.92 19.99 335500 19.99 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20230907 0 38.34 41.74 38.34 41.14 1296800 41.14 up up correct
RAVE.US RAVE Restaurant Group Inc 20230907 0 2.04 2.09 2.01 2.04 14500 2.04
RBB.US RBB Bancorp 20230907 0 13.62 13.718 13.34 13.52 161100 13.52 down down correct
RBBN.US Ribbon Communications Inc 20230907 0 2.8 2.83 2.74 2.75 406900 2.75 down down correct
RBCAA.US Republic Bancorp Inc 20230907 0 44.12 44.12 43.57 43.94 21500 43.94 down down correct
RBCN.US Rubicon Technology Inc 20230907 0 1.24 1.29 1.24 1.29 400 1.29 up up correct
RBKB.US Rhinebeck Bancorp Inc 20230907 0 6.83 6.83 6.83 6.83 97 6.83
RCAT.US Red Cat Holdings Inc 20230907 0 1 1 0.944 0.96 91800 0.96 down down correct
RCEL.US AVITA Medical Inc 20230907 0 15.46 15.83 15.12 15.76 131700 15.76 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230907 0 9.85 9.85 9.85 9.85 0 9.85
RCICX.US Resource Credit Income Fund Class C 20230907 0 9.95 9.95 9.95 9.95 0 9.95
RCIIX.US Resource Credit Income Fund Class I Shar 20230907 0 9.87 9.87 9.87 9.87 0 9.87
RCILX.US RCILX 20230907 0 9.84 9.84 9.84 9.84 0 9.84
RCIWX.US Resource Credit Income Fund Class W Shar 20230907 0 9.84 9.84 9.84 9.84 0 9.84
RCKT.US Rocket Pharmaceuticals Inc 20230907 0 16.19 16.46 15.85 15.88 377000 15.88 down down correct
RCKY.US Rocky Brands Inc 20230907 0 15.77 16.73 15.61 15.73 127800 15.73 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230907 0 15.31 19.5 12.52 14.43 4256600 14.43 down up incorrect
RCLFU.US Rosecliff Acquisition Corp I 20230907 0 13.62 16.56 11.26 12.16 21000 12.16 down down correct
RCLFW.US Rosecliff Acquisition Corp I 20230907 0 0.249 0.2589 0.2 0.24 962104 0.24 down down correct
RCM.US R1 RCM Inc 20230907 0 16.96 17.055 16.815 16.96 1427800 16.96
RCMT.US RCM Technologies Inc 20230907 0 19.35 19.72 19.28 19.35 26900 19.35
RCON.US Recon Technology Ltd 20230907 0 0.37 0.37 0.36 0.37 60800 0.37
RCRT.US Recruiter.com Group Inc. Common Stock 20230907 0 1.65 1.7499 1.63 1.6901 86100 1.6901 up up correct
RDCM.US RADCOM Ltd 20230907 0 8.95 8.99 8.63 8.88 14900 8.88 down up incorrect
RDFN.US Redfin Corporation 20230907 0 9.26 9.42 9.01 9.4 1832000 9.4 up up correct
RDHL.US RedHill Biopharma Ltd 20230907 0 0.87 0.873 0.85 0.86 8800 0.86 down down correct
RDI.US Reading International Inc 20230907 0 2.23 2.29 2.23 2.23 2700 2.23
RDIB.US Reading International Inc 20230907 0 19.54 20.035 19.38 20.035 5671 20.035 up up correct
RDNT.US RadNet Inc 20230907 0 30.89 31.35 30.74 30.75 491600 30.75 down down correct
RDUS.US Radius Health Inc 20230907 0 30 30.57 29.17 29.72 165301 29.72 down down correct
RDVT.US Red Violet Inc 20230907 0 20.03 20.44 20.01 20.04 29700 20.04 up down incorrect
RDWR.US Radware Ltd 20230907 0 17 17.23 16.92 17 133900 17
REAL.US The RealReal Inc 20230907 0 2.72 2.74 2.585 2.66 1957600 2.66 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20230907 0 1.84 1.86 1.82 1.83 31300 1.83 down down correct
REE.US REE Automotive Ltd. 20230907 0 0.167 0.175 0.161 0.164 1189800 0.164 down down correct
REED.US Reed's Inc 20230907 0 3.39 3.53 3.3792 3.53 567 3.53 up up correct
REFR.US Research Frontiers Incorporated 20230907 0 1.47 1.5 1.47 1.47 17000 1.47
REG.US Regency Centers Corporation 20230907 0 63.62 64.33 63.39 63.87 1364600 63.87 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20230907 0 821.2 827.53 817.28 825.26 356900 825.26 up up correct
REKR.US Rekor Systems Inc 20230907 0 3.58 3.6 3.339 3.48 1385200 3.48 down up incorrect
RELI.US Reliance Global Group Inc 20230907 0 2.36 2.67 2.35 2.6 48000 2.6 up up correct
RELL.US Richardson Electronics Ltd 20230907 0 11.88 11.88 11.31 11.4 161900 11.4 down down correct
RELY.US Remitly Global Inc. Common Stock 20230907 0 24.48 25.14 24.3 25.1 1258800 25.1 up up correct
REPL.US Replimune Group Inc 20230907 0 20.12 20.18 19.55 19.6 737200 19.6 down down correct
RETA.US Reata Pharmaceuticals Inc 20230907 0 169.56 170.26 169.56 170.15 694700 170.15 up down incorrect
RETO.US ReTo Eco 20230907 0 0.97 0.987 0.915 0.944 252200 0.944 down down correct
REYN.US Reynolds Consumer Products Inc 20230907 0 26.21 26.71 26.09 26.19 316100 26.19 down up incorrect
RFIL.US RF Industries Ltd 20230907 0 3.75 3.9 3.75 3.75 2900 3.75
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230907 0 14.89 14.89 14.89 14.89 300 14.89
RGCO.US RGC Resources Inc 20230907 0 17.83 17.9 17.6 17.87 33200 17.87 up up correct
RGEN.US Repligen Corporation 20230907 0 166.35 168.44 165.16 168.2 367400 168.2 up down incorrect
RGLD.US Royal Gold Inc 20230907 0 108.67 109.64 107.66 109.33 250500 109.33 up down incorrect
RGLS.US Regulus Therapeutics Inc 20230907 0 1.7 1.73 1.59 1.6 7400 1.6 down down correct
RGNX.US REGENXBIO Inc 20230907 0 17.48 17.64 17.25 17.37 238600 17.37 down down correct
RGP.US Resources Connection Inc 20230907 0 15.28 15.41 14.93 14.98 250100 14.98 down down correct
RIBT.US RiceBran Technologies 20230907 0 0.54 0.57 0.52 0.53 6200 0.53 down down correct
RICK.US RCI Hospitality Holdings Inc 20230907 0 64.4 65.29 63.92 64.62 46800 64.62 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20230907 0 1.12 1.13 1.09 1.1 508900 1.1 down down correct
RILY.US B. Riley Financial Inc 20230907 0 47.34 47.92 46.9 47.06 145800 47.06 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230907 0 22.34 22.6 22.32 22.53 14200 22.53 up up correct
RILYM.US RILYM 20230907 0 23.47 23.79 23.45 23.75 6900 23.75 up up correct
RILYN.US B. Riley Financial Inc 20230907 0 21.634 22.085 21.634 22 13200 22 up down incorrect
RILYP.US B. Riley Financial Inc 20230907 0 21.91 21.91 21.91 21.91 47 21.91
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230907 0 20.34 20.39 20.109 20.38 2800 20.38 up up correct
RIOT.US Riot Blockchain Inc 20230907 0 11.09 11.53 10.55 11.38 12779500 11.38 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230907 0 22.49 23.49 22.43 23.42 18546400 23.42 up up correct
RKDA.US Arcadia Biosciences Inc 20230907 0 4 4.32 3.874 4.32 24600 4.32 up up correct
RKLB.US Rocket Lab USA Inc. 20230907 0 6.29 6.36 6.06 6.32 2504600 6.32 up up correct
RLAY.US Relay Therapeutics Inc 20230907 0 9.93 10.175 9.28 10.04 1398500 10.04 up up correct
RLMD.US Relmada Therapeutics Inc 20230907 0 3.66 3.75 3.5 3.55 69955 3.55 down down correct
RLYB.US Rallybio Corporation Common Stock 20230907 0 5.45 5.5 5 5.3 36700 5.3 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20230907 0 11.11 11.13 11.11 11.13 2300 11.13 up up correct
RMBL.US RumbleON Inc 20230907 0 7.09 7.15 6.7 6.74 96700 6.74 down down correct
RMBS.US Rambus Inc 20230907 0 55.73 56.14 54.15 56.02 819600 56.02 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230907 0 5.07 5.07 5.02 5.02 3100 5.02 down down correct
RMGC.US RMG Acquisition Corp. III 20230907 0 10.67 10.67 10.67 10.67 6 10.67
RMGCU.US RMG Acquisition Corp. III 20230907 0 10.56 10.56 10.56 10.56 0 10.56
RMNI.US Rimini Street Inc 20230907 0 2.35 2.36 2.28 2.31 632800 2.31 down down correct
RMR.US The RMR Group Inc 20230907 0 24.56 24.56 24.28 24.31 139100 24.31 down down correct
RMTI.US Rockwell Medical Inc 20230907 0 2.14 2.16 2.04 2.08 224900 2.08 down down correct
RNA.US Avidity Biosciences Inc 20230907 0 6.9 7.02 6.64 6.94 1287961 6.94 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230907 0 1.47 1.47 1.03 1.15 131000 1.15 down down correct
RNLX.US Renalytix Plc 20230907 0 2.584 2.7 2.5 2.52 18900 2.52 down down correct
RNST.US Renasant Corporation 20230907 0 26.71 26.88 26.27 26.46 199500 26.46 down down correct
RNW.US Renew Energy Global PLC 20230907 0 5.72 5.84 5.59 5.59 730200 5.59 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230907 0 0.82 0.82 0.78 0.78 20700 0.78 down down correct
RNXT.US RenovoRx Inc. Common Stock 20230907 0 1.6 1.67 1.5 1.5 18900 1.5 down down correct
ROAD.US Construction Partners Inc 20230907 0 34.66 34.66 33.83 34.43 246100 34.43 down up incorrect
ROCK.US Gibraltar Industries Inc 20230907 0 72.43 72.47 71.32 71.8 153400 71.8 down down correct
ROIC.US Retail Opportunity Investments Corp 20230907 0 13.5 13.61 13.39 13.54 950700 13.54 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230907 0 11.59 11.82 11.47 11.7 3026100 11.7 up up correct
ROKU.US Roku Inc 20230907 0 84.63 86.96 83.04 83.62 10411000 83.62 down down correct
ROOT.US Root Inc 20230907 0 11.53 11.745 11.27 11.58 42485 11.58 up up correct
ROST.US Ross Stores Inc 20230907 0 120.39 120.67 119.24 119.42 1592800 119.42 down up incorrect
ROVR.US Rover Group Inc 20230907 0 6.83 6.83 6.42 6.43 1473700 6.43 down down correct
RPAY.US Repay Holdings Corporation 20230907 0 8.79 8.84 8.49 8.51 565000 8.51 down down correct
RPD.US Rapid7 Inc 20230907 0 48.35 50.24 48.33 49.15 1072500 49.15 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20230907 0 6.82 7.51 6.581 7.4 258500 7.4 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230907 0 0.96 1.02 0.94 0.965 6100 0.965 up up correct
RPRX.US Royalty Pharma plc 20230907 0 29.03 29.11 28.455 28.86 5279300 28.86 down down correct
RPTX.US Repare Therapeutics Inc 20230907 0 9.02 9.98 9.02 9.96 69900 9.96 up up correct
RRBI.US Red River Bancshares Inc 20230907 0 46 47.15 46 46.77 19200 46.69 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20230907 0 10.13 10.18 9.84 10.05 323000 10.05 down up incorrect
RRR.US Red Rock Resorts Inc 20230907 0 43.29 43.51 41.765 41.99 408900 41.99 down down correct
RSLS.US ReShape Lifesciences Inc 20230907 0 1 1 0.8521 0.8611 74807 0.8611 down down correct
RSSS.US Research Solutions Inc 20230907 0 2.37 2.41 2.3 2.38 39500 2.38 up up correct
RSVR.US Reservoir Media Inc 20230907 0 5.28 5.42 5.268 5.31 172700 5.31 up up correct
RSVRW.US Reservoir Media Management Inc 20230907 0 1.19 1.19 1.19 1.19 200 1.19
RUBY.US Rubius Therapeutics Inc 20230907 0 0.0175 0.0175 0.0175 0.0175 248165 0.0175
RUN.US Sunrun Inc 20230907 0 14.55 14.84 13.985 14.48 8536300 14.48 down down correct
RUSHA.US Rush Enterprises Inc 20230907 0 39.91 40.02 38.85 39.5 176400 39.5 down down correct
RUSHB.US Rush Enterprises Inc 20230907 0 42.98 43.09 42.54 42.96 36600 42.96 down down correct
RVMD.US Revolution Medicines Inc 20230907 0 33.3 33.3 31.7 32.09 1187100 32.09 down down correct
RVNC.US Revance Therapeutics Inc 20230907 0 16.81 16.81 16.14 16.58 1827400 16.58 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230907 0 3.95 4.13 3.91 4.07 71000 4.07 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230907 0 1 1.05 0.9301 1.04 15799 1.04 up up correct
RVSB.US Riverview Bancorp Inc 20230907 0 5.89 5.96 5.87 5.93 19200 5.93 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230907 0 13.17 13.235 12.99 13.15 37600 13.15 down down correct
RWLK.US ReWalk Robotics Ltd 20230907 0 0.7 0.7 0.66 0.68 118800 0.68 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230907 0 8.86 8.895 8.3 8.36 4322100 8.36 down up incorrect
RXST.US RxSight Inc. Common Stock 20230907 0 29.49 30.51 29.37 29.72 662900 29.72 up down incorrect
RXT.US Rackspace Technology Inc 20230907 0 2.2 2.22 2.125 2.15 1743506 2.15 down up incorrect
RYAAY.US Ryanair Holdings plc 20230907 0 97.22 97.28 95.91 95.91 327600 95.91 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20230907 0 25.5 25.75 25 25.31 486300 25.31 down down correct
RZB.US Reinsurance Group of America Incorporated 20230907 0 24.46 24.62 24.23 24.6 20900 24.6 up up correct
RZLT.US Rezolute Inc 20230907 0 1.455 1.48 1.425 1.45 27800 1.45 down down correct
SABR.US Sabre Corporation 20230907 0 5.14 5.23 5 5.2 5032800 5.2 up up correct
SABS.US SAB Biotherapeutics Inc 20230907 0 0.69 0.719 0.66 0.69 15500 0.69
SABSW.US SAB Biotherapeutics Inc 20230907 0 0.0857 0.0857 0.0857 0.0857 89 0.0857
SAFT.US Safety Insurance Group Inc 20230907 0 67.74 68.11 66.71 66.95 51600 66.95 down down correct
SAGE.US Sage Therapeutics Inc 20230907 0 20.52 21.1 20.21 20.89 1086000 20.89 up up correct
SAIA.US Saia Inc 20230907 0 435.39 440.44 425.75 438.04 373900 438.04 up up correct
SALM.US Salem Media Group Inc 20230907 0 0.68 0.68 0.67 0.68 10900 0.68
SAMG.US Silvercrest Asset Management Group Inc 20230907 0 18.75 19.12 17.11 17.55 68038 17.55 down down correct
SANA.US Sana Biotechnology Inc 20230907 0 5.87 5.9 5.53 5.54 639075 5.54 down down correct
SANM.US Sanmina Corporation 20230907 0 53.92 54.15 52.67 53.16 341200 53.16 down up incorrect
SANW.US S&W Seed Company 20230907 0 0.85 0.98 0.85 0.96 42400 0.96 up up correct
SASR.US Sandy Spring Bancorp Inc 20230907 0 21.67 21.95 21.37 21.53 215600 21.53 down down correct
SATS.US EchoStar Corporation 20230907 0 18.4 18.4 17.39 17.53 525200 17.53 down up incorrect
SAVA.US Cassava Sciences Inc 20230907 0 20.38 21.25 19.8 21.06 839200 21.06 up up correct
SBAC.US SBA Communications Corporation 20230907 0 217.13 222.61 216.99 221.24 764700 221.24 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20230907 0 23.12 23.35 22.83 22.95 404600 22.95 down down correct
SBET.US Sharplink Gaming Ltd 20230907 0 2.35 2.48 2.35 2.42 500 2.42 up up correct
SBFG.US SB Financial Group Inc 20230907 0 14.5 14.72 14.17 14.57 5700 14.57 up up correct
SBGI.US Sinclair Broadcast Group Inc 20230907 0 10.13 10.34 9.81 10.22 799500 10.22 up up correct
SBLK.US Star Bulk Carriers Corp 20230907 0 17.64 17.78 17.38 17.42 753000 17.42 down down correct
SBNY.US Signature Bank 20230907 0 0.022 0.05 0.022 0.03 10804 0.03 up up correct
SBRA.US Sabra Health Care REIT Inc 20230907 0 12.67 12.87 12.54 12.74 2026600 12.74 up up correct
SBSI.US Southside Bancshares Inc 20230907 0 29.25 29.25 28.6 29.01 127800 29.01 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230907 0 5.86 6 5.85 5.99 24900 5.99 up up correct
SBUX.US Starbucks Corporation 20230907 0 95.49 95.82 95.02 95.1 6404100 95.1 down down correct
SCHL.US Scholastic Corporation 20230907 0 40.91 41.03 40.21 40.82 217300 40.82 down down correct
SCHN.US Schnitzer Steel Industries Inc 20230907 0 30 30.57 29.17 29.72 165301 29.72 down down correct
SCKT.US Socket Mobile Inc 20230907 0 1.28 1.29 1.24 1.24 7600 1.24 down down correct
SCOR.US comScore Inc 20230907 0 0.65 0.65 0.64 0.65 116000 0.65
SCPH.US scPharmaceuticals Inc 20230907 0 7.37 7.37 7.06 7.245 201900 7.245 down down correct
SCPL.US SciPlay Corporation 20230907 0 22.71 22.78 22.71 22.72 194800 22.72 up up correct
SCPS.US Scopus BioPharma Inc 20230907 0 0.04 0.04 0.04 0.04 100 0.04
SCSC.US ScanSource Inc 20230907 0 31.44 31.49 30.6 31.06 153800 31.06 down down correct
SCVL.US Shoe Carnival Inc 20230907 0 22.26 22.26 21.86 22.11 479400 22.11 down down correct
SCWX.US SecureWorks Corp 20230907 0 6.5 6.559 6.11 6.3 56500 6.3 down down correct
SCYX.US SCYNEXIS Inc 20230907 0 3.45 3.45 3.07 3.16 370600 3.16 down down correct
SDC.US SmileDirectClub Inc 20230907 0 0.456 0.477 0.41 0.415 1855200 0.415 down down correct
SDGR.US Schrödinger Inc 20230907 0 35.21 35.21 34.01 34.82 611600 34.82 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230907 0 4.39 4.75 4.12 4.68 351600 4.68 up up correct
SEAC.US SeaChange International Inc 20230907 0 4.8 4.83 4.63 4.73 172400 4.73 down up incorrect
SEAT.US Vivid Seats Inc. Class A Common Stock 20230907 0 7.19 7.19 7.01 7.03 359400 7.03 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230907 0 1.33 1.335 1.3 1.3 2600 1.3 down down correct
SECO.US Secoo Holding Limited 20230907 0 0.461 0.47 0.384 0.44 139500 0.44 down up incorrect
SEDG.US SolarEdge Technologies Inc 20230907 0 152.75 152.985 147.955 152.29 1402800 152.29 down down correct
SEED.US Origin Agritech Limited 20230907 0 4.02 4.03 3.7 3.91 15700 3.91 down down correct
SEEL.US Seelos Therapeutics Inc 20230907 0 0.96 0.99 0.91 0.97 709600 0.97 up up correct
SEER.US Seer Inc 20230907 0 2.61 2.65 2.51 2.61 329285 2.61
SEIC.US SEI Investments Company 20230907 0 60.61 60.96 60.29 60.66 497300 60.66 up up correct
SELB.US Selecta Biosciences Inc 20230907 0 1.14 1.16 1.11 1.14 1025400 1.14
SELF.US Global Self Storage Inc 20230907 0 5.08 5.13 5.02 5.03 40100 5.03 down down correct
SENEA.US Seneca Foods Corporation 20230907 0 46.07 50.03 45.78 49.65 181600 49.65 up up correct
SENEB.US Seneca Foods Corporation 20230907 0 48.64 48.64 48.64 48.64 100 48.64
SERA.US Sera Prognostics Inc. Class A Common Stock 20230907 0 1.72 1.75 1.56 1.63 61200 1.63 down down correct
SFBC.US Sound Financial Bancorp Inc 20230907 0 37.81 37.81 37.81 37.81 400 37.81
SFBS.US ServisFirst Bancshares Inc 20230907 0 52.93 53.665 51.95 52.1 152609 52.1 down down correct
SFIX.US Stitch Fix Inc 20230907 0 4.17 4.17 3.923 4.04 1506600 4.04 down down correct
SFM.US Sprouts Farmers Market Inc 20230907 0 39.18 39.34 38.46 38.81 1314240 38.81 down down correct
SFNC.US Simmons First National Corporation 20230907 0 17.11 17.29 16.86 17.07 539100 17.07 down down correct
SFST.US Southern First Bancshares Inc 20230907 0 27.9 28.07 27.75 28 48800 28 up up correct
SFT.US Shift Technologies Inc 20230907 0 1.22 1.275 1.2 1.24 88323 1.24 up down incorrect
SGA.US Saga Communications Inc 20230907 0 20.65 21 20.56 20.92 8100 20.92 up up correct
SGBX.US SG Blocks Inc 20230907 0 1.44 1.5 1.37 1.5 44400 1.5 up up correct
SGC.US Superior Group of Companies Inc 20230907 0 7.78 7.78 7.51 7.59 54200 7.59 down down correct
SGEN.US Seagen Inc 20230907 0 206.17 206.59 204.81 204.9 1268900 204.9 down down correct
SGH.US SMART Global Holdings Inc 20230907 0 24.79 24.79 24.205 24.3 385500 24.3 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20230907 0 6.21 6.475 6.145 6.28 87200 6.28 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230907 0 10.77 10.77 10.77 10.77 500 10.77
SGMA.US SigmaTron International Inc 20230907 0 7.88 7.88 7.45 7.63 23000 7.63 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20230907 0 32.64 32.99 31.927 32.59 316100 32.59 down down correct
SGMO.US Sangamo Therapeutics Inc 20230907 0 1 1.03 0.94 0.95 1763100 0.95 down down correct
SGRP.US SPAR Group Inc 20230907 0 1.08 1.1 1.07 1.07 3400 1.07 down down correct
SGRY.US Surgery Partners Inc 20230907 0 34.26 34.26 32.43 32.5 543100 32.5 down up incorrect
SHBI.US Shore Bancshares Inc 20230907 0 11 11.12 10.79 10.83 239900 10.83 down down correct
SHC.US Sotera Health Company 20230907 0 15.04 15.095 14.59 14.66 768000 14.66 down down correct
SHCR.US Sharecare Inc 20230907 0 0.898 0.92 0.838 0.877 1287800 0.877 down down correct
SHCRW.US Sharecare Inc 20230907 0 0.031 0.034 0.02 0.021 6700 0.021 down down correct
SHEN.US Shenandoah Telecommunications Company 20230907 0 20.6 20.84 20.29 20.76 109700 20.76 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20230907 0 5.21 5.26 5.03 5.14 138900 5.14 down down correct
SHLS.US Shoals Technologies Group Inc 20230907 0 19.61 19.99 18.965 19.88 2957000 19.88 up up correct
SHO.US PI 20230907 0 19.8 19.8 19.58 19.58 2559 19.58 down down correct
SHOO.US Steven Madden Ltd 20230907 0 33.88 34.03 33.47 33.93 607800 33.93 up up correct
SHYF.US The Shyft Group Inc 20230907 0 16.01 16.01 15.25 15.48 220300 15.48 down down correct
SIBN.US SI 20230907 0 22.05 22.05 21.01 21.17 360200 21.17 down down correct
SIEB.US Siebert Financial Corp 20230907 0 2.1 2.19 2.04 2.09 10000 2.09 down down correct
SIEN.US Sientra Inc 20230907 0 2.25 2.29 2.16 2.27 41000 2.27 up down incorrect
SIFY.US Sify Technologies Limited 20230907 0 2.09 2.11 2.05 2.07 93400 2.07 down down correct
SIGA.US SIGA Technologies Inc 20230907 0 4.38 4.43 4.33 4.39 788300 4.39 up down incorrect
SIGI.US Selective Insurance Group Inc 20230907 0 97.87 98.44 97.73 98.35 120400 98.35 up up correct
SIGIP.US Selective Insurance Group Inc 20230907 0 16.19 16.59 16.19 16.59 1000 16.59 up up correct
SILC.US Silicom Ltd 20230907 0 26.5 26.72 26.32 26.66 17200 26.66 up up correct
SILK.US Silk Road Medical Inc 20230907 0 18.99 19.18 18.23 18.59 573200 18.59 down down correct
SIMO.US Silicon Motion Technology Corporation 20230907 0 52.11 53.67 52.01 53.4 478100 53.4 up up correct
SINT.US Sintx Technologies Inc 20230907 0 0.915 1.08 0.9 1.027 95700 1.027 up up correct
SIOX.US Sio Gene Therapies Inc 20230907 0 0.38 0.385 0.38 0.38 276451 0.38
SIRI.US Sirius XM Holdings Inc 20230907 0 4.29 4.33 4.13 4.21 11420010 4.21 down down correct
SISI.US Shineco Inc 20230907 0 0.13 0.13 0.109 0.124 10340700 0.124 down down correct
SITM.US SiTime Corporation 20230907 0 123.65 125.29 115.785 117.67 175200 117.67 down down correct
SJ.US Scienjoy Holding Corporation 20230907 0 2.87 2.9945 2.7 2.8 4706 2.8 down down correct
SKIN.US The Beauty Health Company 20230907 0 5.8 5.87 5.665 5.76 1739300 5.76 down down correct
SKYT.US SkyWater Technology Inc 20230907 0 6.72 6.78 6.52 6.65 210043 6.65 down down correct
SKYW.US SkyWest Inc 20230907 0 43.24 43.67 42.82 43.52 365300 43.52 up down incorrect
SLAB.US Silicon Laboratories Inc 20230907 0 128.66 128.66 124 126.93 518600 126.93 down down correct
SLAMU.US Slam Corp 20230907 0 10.78 10.78 10.78 10.78 0 10.78
SLAMW.US Slam Corp 20230907 0 0.19 0.1979 0.19 0.1979 0 0.1979 up up correct
SLDB.US Solid Biosciences Inc 20230907 0 3.39 3.52 3.35 3.35 33300 3.35 down down correct
SLGC.US Somalogic Inc 20230907 0 2.08 2.17 2.07 2.17 512100 2.17 up up correct
SLGCW.US SomaLogic Inc 20230907 0 0.2407 0.2407 0.2016 0.2084 25 0.2084 down down correct
SLGG.US Super League Gaming Inc 20230907 0 2.2 2.35 2.1 2.212 54091 2.212 up up correct
SLGL.US Sol 20230907 0 2.714 2.75 2.64 2.65 9800 2.65 down down correct
SLGN.US Silgan Holdings Inc 20230907 0 43.05 43.5 42.27 42.31 798000 42.31 down up incorrect
SLM.US SLM Corporation 20230907 0 14.25 14.3 13.91 13.97 5751100 13.97 down down correct
SLMBP.US SLM Corporation 20230907 0 61.68 61.68 61.42 61.42 1000 61.42 down down correct
SLN.US Silence Therapeutics plc 20230907 0 8.1 8.55 6.31 8.5 97000 8.5 up up correct
SLNG.US Stabilis Solutions Inc 20230907 0 4.11 4.35 3.95 4.08 41300 4.08 down down correct
SLNH.US Soluna Holdings Inc 20230907 0 0.23 0.23 0.22 0.22 97500 0.22 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20230907 0 1.4 1.45 1.4 1.45 2000 1.45 up up correct
SLNO.US Soleno Therapeutics Inc 20230907 0 3.87 4.09 3.69 3.74 62300 3.74 down down correct
SLP.US Simulations Plus Inc 20230907 0 43.2 43.27 42.33 42.84 79700 42.84 down down correct
SLRC.US SLR Investment Corp 20230907 0 14.92 15.01 14.91 14.99 143800 14.99 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230907 0 0.871 0.889 0.84 0.87 7100 0.87 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20230907 0 1.42 1.48 1.42 1.47 49700 1.47 up up correct
SLVRU.US SilverSPAC Inc Unit 20230907 0 10.5 10.51 10.5 10.51 800 10.51 up down incorrect
SLVRW.US SilverSPAC Inc. Warrant 20230907 0 0.0204 0.0205 0.0185 0.0185 4785 0.0185 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230907 0 10.65 10.65 10.65 10.65 72 10.65
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230907 0 10.9 10.9 10.9 10.9 0 10.9
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20230907 0 0.0305 0.1256 0.0253 0.0797 98 0.0797 up up correct
SMBC.US Southern Missouri Bancorp Inc 20230907 0 41.5 41.76 40.8 41.42 19800 41.42 down down correct
SMBK.US SmartFinancial Inc 20230907 0 22.33 22.63 22.12 22.51 60800 22.51 up up correct
SMCI.US Super Micro Computer Inc 20230907 0 265.12 267.94 254.2 267.48 2922900 267.48 up up correct
SMID.US Smith 20230907 0 19.04 19.5 18.64 19.15 5600 19.15 up up correct
SMIT.US Schmitt Industries Inc 20230907 0 0.0212 0.0212 0.0212 0.0212 200 0.0212
SMLR.US Semler Scientific Inc. Common Stock 20230907 0 26.78 26.78 26 26.07 39500 26.07 down up incorrect
SMMF.US Summit Financial Group Inc 20230907 0 24.53 24.75 24.11 24.27 92700 24.27 down down correct
SMMT.US Summit Therapeutics Inc 20230907 0 1.57 1.59 1.53 1.54 786900 1.54 down down correct
SMPL.US The Simply Good Foods Company 20230907 0 33.22 33.22 32.67 33 807000 33 down down correct
SMSI.US Smith Micro Software Inc 20230907 0 1.55 1.59 1.46 1.55 305300 1.55
SMTC.US Semtech Corporation 20230907 0 24.07 24.88 23.93 24.66 1689200 24.66 up up correct
SMTI.US Sanara MedTech Inc 20230907 0 36.78 37.16 36.5 36.7 7000 36.7 down down correct
SNAX.US Stryve Foods Inc 20230907 0 4.035 4.128 3.98 4.03 19800 4.03 down down correct
SNAXW.US Stryve Foods Inc 20230907 0 0.0102 0.0102 0.0102 0.0102 0 0.0102
SNBR.US Sleep Number Corporation 20230907 0 24.81 24.85 23.98 24.74 516600 24.74 down down correct
SNCE.US Science 37 Holdings Inc 20230907 0 0.294 0.294 0.271 0.277 82500 0.277 down down correct
SNCR.US Synchronoss Technologies Inc 20230907 0 1.01 1.01 1 1.01 31400 1.01
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230907 0 18.4 18.42 18.4 18.42 1000 18.42 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20230907 0 15.02 15.44 14.9 15.17 761100 15.17 up up correct
SND.US Smart Sand Inc 20230907 0 2.12 2.21 2.119 2.15 195400 2.15 up up correct
SNDL.US Sundial Growers Inc 20230907 0 1.82 1.92 1.74 1.88 5513800 1.88 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20230907 0 18.32 18.49 17.675 18.05 1476400 18.05 down up incorrect
SNES.US SenesTech Inc 20230907 0 0.596 0.6 0.521 0.57 40100 0.57 down down correct
SNEX.US StoneX Group Inc 20230907 0 92.18 92.18 89.7 90.58 85400 90.58 down up incorrect
SNFCA.US Security National Financial Corporation 20230907 0 8.03 8.03 7.67 7.71 94200 7.71 down down correct
SNGX.US Soligenix Inc 20230907 0 0.5 0.51 0.49 0.51 135600 0.51 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20230907 0 1 1 0.95 0.98 9200 0.98 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20230907 0 9.13 9.26 9.01 9.15 48800 9.15 up up correct
SNPS.US Synopsys Inc 20230907 0 465.07 468.01 451.09 458.09 986400 458.09 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230907 0 0.502 0.53 0.401 0.404 6927900 0.404 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20230907 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20230907 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20230907 0 0.918 0.92 0.85 0.91 25700 0.91 down down correct
SNT.US Senstar Technologies Ltd. 20230907 0 1.18 1.2 1.18 1.18 7000 1.18
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230907 0 1.8 1.841 1.7 1.817 1100 1.817 up up correct
SNY.US Sanofi 20230907 0 53.14 53.41 53.03 53.03 769100 53.03 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20230907 0 8.35 8.58 8.22 8.57 19320700 8.57 up up correct
SOHO.US Sotherly Hotels Inc 20230907 0 1.78 1.83 1.78 1.81 46000 1.81 up down incorrect
SOHOB.US Sotherly Hotels Inc 20230907 0 24.5 24.5 24.5 24.5 32 24.5
SOHON.US Sotherly Hotels Inc 20230907 0 23.4 23.4 23.4 23.4 300 23.4
SOHOO.US Sotherly Hotels Inc 20230907 0 23.4 23.423 23.4 23.4 5000 23.4
SOHU.US Sohu.com Limited 20230907 0 10.29 10.29 9.95 9.95 64200 9.95 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230907 0 0.74 0.74 0.71 0.73 298100 0.73 down up incorrect
SONM.US Sonim Technologies Inc 20230907 0 0.636 0.648 0.62 0.629 41900 0.629 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230907 0 4.14 4.28 4.01 4.07 59700 4.07 down down correct
SONO.US Sonos Inc 20230907 0 13.28 13.32 13.13 13.22 1690300 13.22 down down correct
SOPA.US Society Pass Incorporated Common Stock 20230907 0 0.42 0.435 0.42 0.435 13000 0.435 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230907 0 2.35 2.55 2.335 2.55 22700 2.55 up up correct
SOTK.US Sono 20230907 0 5.12 5.33 5.12 5.22 6400 5.22 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20230907 0 22.56 22.65 22.46 22.47 2680600 22.47 down down correct
SP.US SP Plus Corporation 20230907 0 38.01 38.01 37.36 37.39 46600 37.39 down down correct
SPCB.US SuperCom Ltd 20230907 0 0.49 0.57 0.45 0.45 232200 0.45 down down correct
SPFI.US South Plains Financial Inc 20230907 0 26.29 26.51 26.09 26.36 44600 26.36 up up correct
SPI.US SPI Energy Co. Ltd 20230907 0 1.03 1.03 0.9 0.958 334000 0.958 down down correct
SPLK.US Splunk Inc 20230907 0 123.08 125.4 123 124.8 1572700 124.8 up up correct
SPNS.US Sapiens International Corporation N.V 20230907 0 29.59 30.01 29 29.98 158000 29.98 up up correct
SPOK.US Spok Holdings Inc 20230907 0 14.14 14.79 14.14 14.71 458300 14.71 up up correct
SPRB.US Spruce Biosciences Inc 20230907 0 2.26 2.3 2.143 2.23 62000 2.23 down down correct
SPRO.US Spero Therapeutics Inc 20230907 0 1.36 1.36 1.31 1.34 148700 1.34 down down correct
SPSC.US SPS Commerce Inc 20230907 0 177.38 178.02 174.09 177.83 127200 177.83 up up correct
SPT.US Sprout Social Inc 20230907 0 50.81 51.455 50.535 51.15 463600 51.15 up up correct
SPTN.US SpartanNash Company 20230907 0 20.75 20.86 20.57 20.79 432600 20.79 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230907 0 3.02 3.47 2.98 3.33 4866600 3.33 up up correct
SPWR.US SunPower Corporation 20230907 0 6.55 6.58 6.31 6.53 4039600 6.53 down down correct
SQFT.US Presidio Property Trust Inc 20230907 0 0.78 0.819 0.78 0.8 18700 0.8 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230907 0 16.35 16.35 16.35 16.35 43 16.35
SQL.US SeqLL Inc. Common stock 20230907 0 14.75 15.269 13.101 13.35 25700 13.35 down down correct
SQLLW.US SeqLL Inc. Warrant 20230907 0 0.0678 0.0678 0.0286 0.0308 100 0.0308 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230907 0 11.33 11.38 11.19 11.25 251900 11.25 down down correct
SRAX.US SRAX Inc 20230907 0 0.2 0.2 0.12 0.12 20101 0.12 down down correct
SRCE.US 1st Source Corporation 20230907 0 44.16 44.38 43.76 44.09 46500 44.09 down down correct
SRCL.US Stericycle Inc 20230907 0 45.05 45.05 43.75 43.98 635100 43.98 down down correct
SRDX.US Surmodics Inc 20230907 0 38.16 38.21 37.45 37.77 60200 37.77 down down correct
SRPT.US Sarepta Therapeutics Inc 20230907 0 122.62 122.87 121.65 122 690200 122 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230907 0 51.24 51.24 51.24 51.24 0 51.24
SRRK.US Scholar Rock Holding Corporation 20230907 0 6.2 6.32 6.115 6.26 174500 6.26 up up correct
SRTS.US Sensus Healthcare Inc 20230907 0 3.03 3.06 2.88 2.9 85200 2.9 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20230907 0 0.526 0.536 0.5 0.513 43800 0.513 down down correct
SRZNW.US Surrozen Inc. Warrant 20230907 0 0.05 0.05 0.0425 0.0464 0 0.0464 down down correct
SSB.US South State Corporation 20230907 0 70.63 70.8 69.23 69.58 272300 69.58 down down correct
SSBI.US Summit State Bank 20230907 0 15.68 16.47 15.68 15.8 19900 15.8 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230907 0 22.61 23 22.01 22.01 35300 22.01 down down correct
SSKN.US STRATA Skin Sciences Inc 20230907 0 0.6 0.6 0.56 0.58 2800 0.58 down down correct
SSNC.US SS&C Technologies Holdings Inc 20230907 0 55.67 55.89 55.16 55.38 1030700 55.38 down up incorrect
SSNT.US SilverSun Technologies Inc 20230907 0 3.54 3.54 3.44 3.44 4500 3.44 down down correct
SSP.US The E.W. Scripps Company 20230907 0 6 6.14 5.41 5.88 1286100 5.88 down down correct
SSRM.US SSR Mining Inc 20230907 0 14.39 14.49 14.37 14.42 979700 14.42 up down incorrect
SSSS.US SuRo Capital Corp 20230907 0 3.76 3.77 3.6 3.75 35500 3.75 down down correct
SSTI.US ShotSpotter Inc 20230907 0 21.38 22.25 21.38 21.98 44900 21.98 up up correct
SSYS.US Stratasys Ltd 20230907 0 14.27 14.34 12.73 13.87 2183600 13.87 down down correct
STAA.US STAAR Surgical Company 20230907 0 40.96 42.17 40.96 42.14 814600 42.14 up down incorrect
STAB.US Statera Biopharma Inc 20230907 0 0.0003 0.0003 0.0003 0.0003 1026 0.0003
STAF.US Staffing 360 Solutions Inc 20230907 0 0.7 0.7 0.65 0.67 36500 0.67 down down correct
STBA.US S&T Bancorp Inc 20230907 0 27.66 27.8 27.17 27.43 134000 27.43 down down correct
STCN.US Steel Connect Inc 20230907 0 10 10 9.05 9.4 10100 9.4 down down correct
STEP.US StepStone Group Inc 20230907 0 30.59 31.29 30.46 31.21 266500 31.21 up up correct
STER.US Sterling Check Corp. Common Stock 20230907 0 13.51 13.69 13.38 13.41 250700 13.41 down down correct
STGW.US MDC Partners Inc 20230907 0 5.64 5.7 5.36 5.46 1080800 5.46 down down correct
STIM.US Neuronetics Inc 20230907 0 1.61 1.61 1.45 1.53 198200 1.53 down down correct
STKL.US SunOpta Inc 20230907 0 3.86 3.88 3.76 3.83 1264200 3.83 down down correct
STKS.US The ONE Group Hospitality Inc 20230907 0 6.77 6.77 6.65 6.72 149800 6.72 down down correct
STLD.US Steel Dynamics Inc 20230907 0 103.19 105.29 102.26 105.06 1033500 105.06 up up correct
STNE.US StoneCo Ltd 20230907 0 11.81 11.88 11.61 11.69 3017000 11.69 down down correct
STOK.US Stoke Therapeutics Inc 20230907 0 5.31 5.46 5.23 5.39 165900 5.39 up up correct
STRA.US Strategic Education Inc 20230907 0 75.1 76.11 74.85 75.17 109300 75.17 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230907 0 1.082 1.091 1.04 1.06 52300 1.06 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230907 0 0.0279 0.0279 0.0279 0.0279 2 0.0279
STRL.US Sterling Construction Company Inc 20230907 0 79.81 80.23 77.51 79.1 363200 79.1 down up incorrect
STRM.US Streamline Health Solutions Inc 20230907 0 1.06 1.15 1 1 403900 1 down down correct
STRO.US Sutro Biopharma Inc 20230907 0 4.45 4.59 4.32 4.54 234800 4.54 up up correct
STRR.US Star Equity Holdings Inc 20230907 0 1.05 1.11 1.03 1.09 58600 1.09 up up correct
STRRP.US Star Equity Holdings Inc 20230907 0 9.38 9.39 9.305 9.39 9200 9.39 up up correct
STRS.US Stratus Properties Inc 20230907 0 28.02 28.4 27.37 28.21 40100 28.21 up up correct
STRT.US Strattec Security Corporation 20230907 0 22.13 23.46 22.1 22.14 2900 22.14 up up correct
STTK.US Shattuck Labs Inc 20230907 0 2.28 2.28 2.06 2.21 9400 2.21 down down correct
STX.US Seagate Technology Holdings plc 20230907 0 67.07 67.48 63.1 63.44 11692900 63.44 down down correct
SUNW.US Sunworks Inc 20230907 0 0.752 0.76 0.701 0.72 1503700 0.72 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230907 0 31.74 31.74 29.93 30.06 504200 30.06 down down correct
SURF.US Surface Oncology Inc 20230907 0 1.06 1.09 1.01 1.07 1510200 1.07 up up correct
SURG.US SurgePays Inc. Common Stock 20230907 0 4.93 4.989 4.77 4.78 75800 4.78 down down correct
SURGW.US SurgePays Inc. Warrant 20230907 0 1.25 1.26 1.19 1.19 1735 1.19 down down correct
SVC.US Service Properties Trust 20230907 0 7.91 7.91 7.73 7.87 1076800 7.87 down down correct
SVFD.US Save Foods Inc 20230907 0 0.57 0.605 0.521 0.542 68900 0.542 down down correct
SVRA.US Savara Inc 20230907 0 3.78 3.85 3.73 3.8 588200 3.8 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20230907 0 0.47 0.49 0.47 0.47 4400 0.47
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230907 0 1.245 1.26 1.24 1.26 2800 1.26 up down incorrect
SWAV.US ShockWave Medical Inc 20230907 0 232.04 233.32 225.03 227.61 545300 227.61 down down correct
SWBI.US Smith & Wesson Brands Inc 20230907 0 10.83 10.84 10.38 10.51 1058600 10.51 down down correct
SWIM.US Latham Group Inc 20230907 0 3.35 3.39 3.195 3.25 391000 3.25 down down correct
SWKH.US SWK Holdings Corporation 20230907 0 15.42 15.69 15.26 15.46 23200 15.46 up up correct
SWKS.US Skyworks Solutions Inc 20230907 0 102 102.13 97.44 98.38 3884000 98.38 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230907 0 10.4 10.4 10.4 10.4 0 10.4
SWSSU.US Springwater Special Situations Corp Unit 20230907 0 10.793 10.793 10.793 10.793 0 10.793
SWSSW.US Springwater Special Situations Corp. Warrant 20230907 0 0.075 0.075 0.07 0.0719 1164 0.0719 down down correct
SWTX.US SpringWorks Therapeutics Inc 20230907 0 27.54 27.73 26.69 27.04 529100 27.04 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20230907 0 0.132 0.171 0.121 0.128 30406900 0.128 down down correct
SY.US So 20230907 0 1.28 1.31 1.28 1.28 19400 1.28
SYBT.US Stock Yards Bancorp Inc 20230907 0 44.01 44.46 43.78 43.8 67500 43.8 down down correct
SYBX.US Synlogic Inc 20230907 0 0.461 0.498 0.454 0.465 33200 0.465 up up correct
SYNA.US Synaptics Incorporated 20230907 0 86.73 87.58 81.89 85.45 894400 85.45 down down correct
SYNH.US Syneos Health Inc 20230907 0 42.75 42.78 42.72 42.72 1247100 42.72 down up incorrect
SYPR.US Sypris Solutions Inc 20230907 0 1.9 1.95 1.9 1.92 27700 1.92 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20230907 0 3.9 3.95 3.81 3.87 65900 3.87 down down correct
SYTA.US Siyata Mobile Inc 20230907 0 2.9 2.9 2.61 2.65 59743 2.65 down down correct
SYTAW.US Siyata Mobile Inc 20230907 0 0.05 0.05 0.05 0.05 292 0.05
SZZLU.US Sizzle Acquisition Corp. Unit 20230907 0 10.85 10.85 10.85 10.85 0 10.85
TACT.US TransAct Technologies Incorporated 20230907 0 7.25 7.3 7.15 7.15 9300 7.15 down down correct
TAIT.US Taitron Components Incorporated 20230907 0 3.57 3.58 3.47 3.49 8500 3.49 down up incorrect
TAKMX.US TAKMX 20230907 0 8.49 8.49 8.49 8.49 0 8.49
TALK.US Talkspace Inc 20230907 0 1.6 1.63 1.57 1.62 153400 1.62 up up correct
TALKW.US Talkspace Inc 20230907 0 0.0917 0.095 0.0917 0.095 0 0.095 up down incorrect
TALS.US Talaris Therapeutics Inc 20230907 0 2.76 2.84 2.74 2.8 53500 2.8 up up correct
TANH.US Tantech Holdings Ltd 20230907 0 2.16 2.16 1.98 2.018 34200 2.018 down down correct
TAOP.US Taoping Inc 20230907 0 2.63 2.88 2.52 2.6 203500 2.6 down down correct
TARA.US Protara Therapeutics Inc 20230907 0 2.17 2.2 2.14 2.17 2400 2.17
TARS.US Tarsus Pharmaceuticals Inc 20230907 0 16.09 16.175 15.41 15.5 522600 15.5 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20230907 0 9.46 9.47 9.15 9.375 316000 9.375 down down correct
TAST.US Carrols Restaurant Group Inc 20230907 0 6.54 6.64 6.44 6.62 398200 6.62 up up correct
TATT.US TAT Technologies Ltd 20230907 0 8.43 8.69 8.43 8.54 5100 8.54 up up correct
TAYD.US Taylor Devices Inc 20230907 0 21.71 22.31 21.71 21.84 3000 21.84 up up correct
TBBK.US The Bancorp Inc 20230907 0 35.8 37.09 35.8 36.24 358500 36.24 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230907 0 10.37 10.37 10.37 10.37 2100 10.37
TBCPU.US Thunder Bridge Capital Partners III Inc 20230907 0 10.34 10.34 10.34 10.34 0 10.34
TBCPW.US Thunder Bridge Capital Partners III Inc 20230907 0 0.0522 0.1411 0.052 0.1003 11034 0.1003 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20230907 0 3.63 3.66 3.55 3.61 579100 3.61 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20230907 0 0.45 0.45 0.38 0.38 6834 0.38 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230907 0 15.15 15.19 14.99 15.1 59400 14.996 down up incorrect
TBLT.US ToughBuilt Industries Inc 20230907 0 0.244 0.244 0.232 0.238 271600 0.238 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230907 0 0.01 0.01 0.008 0.009 87900 0.009 down up incorrect
TBNK.US Territorial Bancorp Inc 20230907 0 9.94 9.99 9.78 9.85 118200 9.85 down down correct
TBPH.US Theravance Biopharma Inc 20230907 0 9.59 9.78 9.44 9.7 498700 9.7 up up correct
TC.US TuanChe ADR 20230907 0 0.506 0.5218 0.49 0.517 200457 0.517 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230907 0 13.97 13.97 13.55 13.55 3100 13.55 down down correct
TCBI.US Texas Capital Bancshares Inc 20230907 0 60.92 61.32 60.31 61.26 289500 61.26 up up correct
TCBIO.US Texas Capital Bancshares Inc 20230907 0 18.49 18.75 18.49 18.61 9100 18.61 up up correct
TCBK.US TriCo Bancshares 20230907 0 32.41 32.75 32.06 32.18 86700 32.18 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230907 0 12.5 12.5 12.42 12.42 2800 12.42 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230907 0 18.86 18.999 17.81 18.51 49700 18.51 down down correct
TCCO.US Technical Communications Corporation 20230907 0 0.8 0.8 0.8 0.8 100 0.8
TCMD.US Tactile Systems Technology Inc 20230907 0 18.76 18.76 18.26 18.4 309500 18.4 down down correct
TCOM.US Trip.com Group Limited 20230907 0 36.35 36.41 35.49 35.85 5255221 35.85 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230907 0 0.259 0.26 0.236 0.249 142900 0.249 down down correct
TCPC.US BlackRock TCP Capital Corp 20230907 0 12.2 12.39 12.17 12.24 447000 12.24 up down incorrect
TCRX.US Tscan Therapeutics Inc 20230907 0 2.57 2.75 2.52 2.61 152000 2.61 up down incorrect
TCX.US Tucows Inc 20230907 0 19.92 20.73 19.64 19.78 55921 19.78 down up incorrect
TDS.US PV 20230907 0 14.25 14.4981 14.08 14.27 61718 14.27 up down incorrect
TDUP.US ThredUp Inc 20230907 0 3.4 3.555 3.02 3.405 1606700 3.405 up up correct
TDW.US WT 20230907 0 5.69 5.9 5.69 5.9 1434 5.9 up up correct
TEAM.US Atlassian Corporation Plc 20230907 0 200 209.32 200 206.92 1179277 206.92 up up correct
TECH.US Bio 20230907 0 75.14 75.5 73.88 73.98 762700 73.98 down down correct
TECTP.US Tectonic Financial Inc 20230907 0 10.04 10.04 10.04 10.04 0 10.04
TEDU.US Tarena International Inc 20230907 0 2.16 2.33 2.15 2.23 5000 2.23 up up correct
TELA.US TELA Bio Inc 20230907 0 9.52 9.52 8.95 8.97 77300 8.97 down down correct
TELL.US Tellurian Inc 20230907 0 1.25 1.31 1.21 1.3 11268500 1.3 up up correct
TENB.US Tenable Holdings Inc 20230907 0 45.83 45.83 44.35 44.42 689100 44.42 down down correct
TENX.US Tenax Therapeutics Inc 20230907 0 0.32 0.323 0.3 0.309 227400 0.309 down down correct
TER.US Teradyne Inc 20230907 0 103.33 104 98.82 99.69 3224300 99.69 down down correct
TERN.US Terns Pharmaceuticals Inc 20230907 0 5.1 5.32 5.01 5.23 331769 5.23 up up correct
TFC.US PR 20230907 0 18.49 18.71 18.41 18.7 63024 18.7 up up correct
TFFP.US TFF Pharmaceuticals Inc 20230907 0 0.372 0.38 0.355 0.373 69600 0.373 up up correct
TFSL.US TFS Financial Corporation 20230907 0 13.4 13.46 13.34 13.39 169000 13.39 down down correct
TGH.US PB 20230907 0 19.37 19.7 19.07 19.0879 8623 19.0879 down down correct
TGLS.US Tecnoglass Inc 20230907 0 36 36.66 35.23 36.65 475300 36.65 up up correct
TGTX.US TG Therapeutics Inc 20230907 0 10.92 11.4 10.879 11.29 3350000 11.29 up down incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230907 0 10.61 10.61 10.61 10.61 0 10.61
TGVCU.US TG Venture Acquisition Corp. Units 20230907 0 10.62 10.62 10.62 10.62 0 10.62
TGVCW.US TG Venture Acquisition Corp. Warrants 20230907 0 0.015 0.017 0.013 0.014 9600 0.014 down down correct
TH.US Target Hospitality Corp 20230907 0 15.52 15.57 15.25 15.34 291800 15.34 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230907 0 10.15 10.22 10.15 10.21 19100 10.21 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230907 0 10.14 10.14 10.14 10.14 0 10.14
THFF.US First Financial Corporation 20230907 0 36.15 36.33 35.81 35.94 64800 35.94 down down correct
THMO.US ThermoGenesis Holdings Inc 20230907 0 1.17 1.22 1.17 1.2 21900 1.2 up up correct
THRM.US Gentherm Incorporated 20230907 0 56.89 57.03 55.21 55.54 153900 55.54 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230907 0 10.14 10.17 10.13 10.13 131600 10.13 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230907 0 3.05 3.05 2.95 3 161200 3 down down correct
THRY.US Thryv Holdings Inc 20230907 0 19.46 19.75 19.04 19.38 180300 19.38 down down correct
THTX.US Theratechnologies Inc 20230907 0 1.47 2.08 1.38 1.96 1466700 1.96 up up correct
THWWW.US Target Hospitality Corp 20230907 0 4.79 4.79 4.7 4.74 7987 4.74 down down correct
TIGO.US Millicom International Cellular S.A 20230907 0 15.59 15.59 15.38 15.42 117200 15.42 down down correct
TIGR.US UP Fintech Holding Limited 20230907 0 5.11 5.38 4.89 5.15 3645400 5.15 up up correct
TIL.US Instil Bio Inc 20230907 0 0.431 0.4514 0.431 0.44 747436 0.44 up up correct
TILE.US Interface Inc 20230907 0 9.9 9.96 9.35 9.48 733400 9.48 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20230907 0 31.63 31.63 31.63 31.63 0 31.63
TIPPX.US Total Income + Real Estate Fund CL C 20230907 0 29.98 29.98 29.98 29.98 0 29.98
TIPRX.US Totl In Rl Est A 20230907 0 32.13 32.13 32.13 32.13 0 32.13
TIPT.US Tiptree Inc 20230907 0 17.21 17.28 15.85 17 122100 17 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230907 0 32.97 32.97 32.97 32.97 0 32.97
TIRX.US Tian Ruixiang Holdings Ltd 20230907 0 1.44 1.44 1.15 1.23 85900 1.23 down down correct
TITN.US Titan Machinery Inc 20230907 0 28.96 29.15 28.6 28.67 184500 28.67 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230907 0 2.85 2.985 2.71 2.84 169700 2.84 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230907 0 1.83 1.83 1.66 1.66 6800 1.66 down down correct
TLF.US Tandy Leather Factory Inc 20230907 0 4.31 4.32 4.26 4.32 3700 4.32 up up correct
TLIS.US Talis Biomedical Corporation 20230907 0 6.03 6.03 6.0205 6.0205 1185 6.0205 down down correct
TLRY.US Tilray Inc 20230907 0 2.92 3.11 2.81 2.96 34784700 2.96 up up correct
TLS.US Telos Corporation 20230907 0 2.21 2.237 2.146 2.19 259200 2.19 down down correct
TLSA.US Tiziana Life Sciences PLC 20230907 0 0.74 0.77 0.73 0.73 61600 0.73 down down correct
TMC.US TMC the metals company Inc 20230907 0 1.22 1.22 1.14 1.16 1098100 1.16 down down correct
TMCI.US Treace Medical Concepts Inc 20230907 0 15.32 15.4 14.13 14.25 717400 14.25 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20230907 0 0.16 0.172 0.14 0.16 33100 0.16
TMDX.US TransMedics Group Inc 20230907 0 64.41 64.41 62.86 63.18 455300 63.18 down down correct
TMKR.US Tastemaker Acquisition Corp 20230907 0 10.8 10.8072 10.8 10.8 3365 10.8
TMKRU.US Tastemaker Acquisition Corp 20230907 0 10.8 10.81 10.8 10.81 300 10.81 up up correct
TMUS.US T 20230907 0 134.85 139.96 134.5 137.28 8462200 137.28 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20230907 0 26.04 26.34 23.88 25.49 3789800 25.49 down down correct
TNGX.US Bctg Acquisition Corp 20230907 0 7.2 7.59 7.13 7.33 520600 7.33 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230907 0 0.92 0.93 0.91 0.93 59400 0.93 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230907 0 3.38 3.38 3.21 3.3 182700 3.3 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20230907 0 1.15 1.2 1.15 1.15 75200 1.15
TOMZ.US TOMI Environmental Solutions Inc 20230907 0 1.24 1.27 1.17 1.24 46500 1.24
TOPS.US Top Ships Inc 20230907 0 0.7 0.71 0.68 0.71 142600 0.71 up up correct
TOUR.US Tuniu Corporation 20230907 0 1.33 1.338 1.28 1.28 64800 1.28 down down correct
TOWN.US TowneBank 20230907 0 23.12 23.21 22.7 22.77 181800 22.77 down down correct
TPIC.US TPI Composites Inc 20230907 0 4.37 4.37 4.05 4.055 1220500 4.055 down down correct
TPST.US Tempest Therapeutics Inc 20230907 0 0.523 0.523 0.455 0.462 182200 0.462 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230907 0 13.92 14.79 13.55 14.64 46300 14.64 up up correct
TREE.US LendingTree Inc 20230907 0 17.49 17.49 16.72 16.84 381500 16.84 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230907 0 10.28 10.295 10.27 10.29 548400 10.29 up up correct
TRIB.US Trinity Biotech plc 20230907 0 0.74 0.74 0.7 0.7 21300 0.7 down down correct
TRIN.US Trinity Capital Inc 20230907 0 14.2 14.31 13.9 14.24 328453 14.24 up up correct
TRIP.US TripAdvisor Inc 20230907 0 15.41 15.54 15.25 15.48 2500300 15.48 up up correct
TRIS.US UN 20230907 0 10.69 10.69 10.69 10.69 0 10.69
TRKAW.US Troika Media Group Inc 20230907 0 0.0266 0.0379 0.0266 0.0379 2100 0.0379 up up correct
TRMB.US Trimble Inc 20230907 0 52.41 52.41 51.65 52.04 1019200 52.04 down down correct
TRMD.US TORM plc 20230907 0 24.4 24.57 24.11 24.37 415300 24.37 down down correct
TRMK.US Trustmark Corporation 20230907 0 22.26 22.4 22 22.17 268200 22.17 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230907 0 3.8 3.83 3.67 3.81 146200 3.81 up up correct
TRNS.US Transcat Inc 20230907 0 114.02 114.02 111.14 111.51 73000 111.51 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230907 0 10.95 10.95 10.95 10.95 100 10.95
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230907 0 11.01 11.01 11.01 11.01 1500 11.01
TROO.US TROOPS Inc 20230907 0 3.6 3.72 3.6 3.66 77400 3.66 up up correct
TROW.US T. Rowe Price Group Inc 20230907 0 110.3 110.55 109.12 110.03 1078300 110.03 down down correct
TRS.US TriMas Corporation 20230907 0 24.83 25.36 24.31 24.38 122300 24.38 down down correct
TRST.US TrustCo Bank Corp NY 20230907 0 28.33 28.33 27.83 27.97 95900 27.97 down down correct
TRTN.US PE 20230907 0 17.72 18.21 17.72 17.95 15379 17.95 up up correct
TRUE.US TrueCar Inc 20230907 0 2.48 2.48 2.37 2.38 203500 2.38 down down correct
TRUP.US Trupanion Inc 20230907 0 29.47 29.66 28.65 29.35 308300 29.35 down down correct
TRVG.US trivago N.V 20230907 0 1.11 1.14 1.07 1.14 332100 1.14 up up correct
TRVI.US Trevi Therapeutics Inc 20230907 0 2.12 2.15 2.09 2.11 52100 2.11 down down correct
TRVN.US Trevena Inc 20230907 0 0.909 0.924 0.75 0.79 2696900 0.79 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230907 0 18.39 18.39 17.05 17.06 188200 17.06 down down correct
TSBK.US Timberland Bancorp Inc 20230907 0 28.33 28.87 28.28 28.71 26500 28.71 up up correct
TSCO.US Tractor Supply Company 20230907 0 217.31 220.44 216.24 219 1225100 219 up up correct
TSEM.US Tower Semiconductor Ltd 20230907 0 28.77 28.79 28.27 28.63 712200 28.63 down down correct
TSHA.US Taysha Gene Therapies Inc 20230907 0 3.55 3.75 3.52 3.66 1911300 3.66 up up correct
TSIFX.US TSIFX 20230907 0 8.34 8.34 8.34 8.34 0 8.34
TSLA.US Tesla Inc 20230907 0 245.07 252.81 243.265 251.49 115312898 251.49 up up correct
TSP.US TuSimple Holdings Inc 20230907 0 1.2 1.38 1.16 1.35 3438500 1.35 up up correct
TSRI.US TSR Inc 20230907 0 8.67 8.67 8.4 8.6 3700 8.6 down down correct
TSVT.US 2seventy bio Inc 20230907 0 4.8 4.8 4.465 4.7 2017800 4.7 down up incorrect
TTCF.US Tattooed Chef Inc 20230907 0 0.041 0.049 0.0361 0.0449 141365 0.0449 up up correct
TTD.US The Trade Desk Inc 20230907 0 81.87 84.74 81.56 84.31 3038700 84.31 up down incorrect
TTEC.US TTEC Holdings Inc 20230907 0 28.47 28.48 27.64 27.71 196300 27.71 down down correct
TTEK.US Tetra Tech Inc 20230907 0 157.8 158.25 155.63 156.8 319200 156.8 down down correct
TTGT.US TechTarget Inc 20230907 0 29.9 30.63 29.63 30.35 209400 30.35 up up correct
TTMI.US TTM Technologies Inc 20230907 0 13.7 13.71 13.41 13.55 659400 13.55 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20230907 0 0.45 0.52 0.45 0.51 16900 0.51 up up correct
TTOO.US T2 Biosystems Inc 20230907 0 0.291 0.348 0.276 0.343 54452100 0.343 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230907 0 5.75 5.75 5.25 5.31 85400 5.31 down down correct
TTWO.US Take 20230907 0 140.75 143.01 139.85 142.23 925400 142.23 up up correct
TURN.US 180 Degree Capital Corp 20230907 0 4.3 4.34 4.25 4.25 8400 4.25 down down correct
TUSK.US Mammoth Energy Services Inc 20230907 0 4.91 4.98 4.85 4.9 77000 4.9 down down correct
TVTX.US Travere Therapeutics Inc 20230907 0 14.35 14.38 13.95 14.15 743093 14.15 down up incorrect
TW.US Tradeweb Markets Inc 20230907 0 84.89 85.53 84.48 85.53 1012800 85.53 up up correct
TWIN.US Twin Disc Incorporated 20230907 0 14.08 14.27 13.45 13.55 35600 13.55 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230907 0 4.84 4.875 4.79 4.82 422100 4.82 down down correct
TWLVU.US Twelve Seas Investment Company II 20230907 0 10.52 10.52 10.51 10.52 900 10.52
TWNK.US Hostess Brands Inc 20230907 0 27.96 28.05 27.74 27.87 1696900 27.87 down down correct
TWOU.US 2U Inc 20230907 0 3.06 3.11 3 3.06 647200 3.06
TWST.US Twist Bioscience Corporation 20230907 0 23.91 24.09 22.92 23.41 1073000 23.41 down down correct
TXG.US 10x Genomics Inc 20230907 0 51.51 51.595 49.94 50.18 1016900 50.18 down down correct
TXMD.US TherapeuticsMD Inc 20230907 0 3.75 3.75 3.64 3.64 9200 3.64 down down correct
TXN.US Texas Instruments Incorporated 20230907 0 165.77 166.38 163.97 164.71 6272100 164.71 down up incorrect
TXRH.US Texas Roadhouse Inc 20230907 0 101.04 102.89 100.55 102.6 1050700 102.6 up up correct
TYRA.US Tyra Biosciences Inc 20230907 0 14.84 15.2 14.82 15.17 21200 15.17 up up correct
TZOO.US Travelzoo 20230907 0 6.74 6.89 6.65 6.82 122200 6.82 up up correct
UAL.US United Airlines Holdings Inc 20230907 0 48.15 48.25 47.49 47.68 5505300 47.68 down up incorrect
UBCP.US United Bancorp Inc 20230907 0 11.74 11.74 11.5 11.7374 1704 11.7374 down down correct
UBFO.US United Security Bancshares 20230907 0 7.46 7.5 7.41 7.5 17000 7.5 up up correct
UBOH.US United Bancshares Inc 20230907 0 18.8101 18.8101 18.8101 18.8101 0 18.8101
UBSI.US United Bankshares Inc 20230907 0 28.68 28.86 28.335 28.44 501416 28.44 down down correct
UBX.US Unity Biotechnology Inc 20230907 0 2.51 2.6 2.454 2.51 26800 2.51
UCBI.US United Community Banks Inc 20230907 0 25.55 25.79 25.34 25.57 452000 25.57 up up correct
UCBIO.US United Community Banks Inc 20230907 0 21.35 21.56 21.35 21.56 900 21.56 up up correct
UCL.US uCloudlink Group Inc 20230907 0 2.3797 2.415 2.315 2.41 1475 2.41 up up correct
UCTT.US Ultra Clean Holdings Inc 20230907 0 32.02 32.28 30.75 30.83 277600 30.83 down down correct
UDMY.US Udemy Inc. Common Stock 20230907 0 10.08 10.24 10 10.19 398300 10.19 up up correct
UEIC.US Universal Electronics Inc 20230907 0 8.85 9.04 8.78 9.04 75200 9.04 up up correct
UFCS.US United Fire Group Inc 20230907 0 19.15 19.52 18.74 18.79 150900 18.79 down down correct
UFPI.US UFP Industries Inc 20230907 0 102.56 102.81 101.35 101.89 285800 101.89 down up incorrect
UFPT.US UFP Technologies Inc 20230907 0 169.72 170.3 164.65 166.77 69300 166.77 down up incorrect
UG.US United 20230907 0 7.79 7.79 7.5 7.5 4400 7.5 down down correct
UGRO.US urban 20230907 0 1.33 1.33 1.2 1.3 167855 1.3 down down correct
UHAL.US AMERCO 20230907 0 57.03 57.8 56.47 57.67 137400 57.67 up up correct
UK.US Ucommune International Ltd 20230907 0 0.332 0.332 0.3101 0.3299 25293 0.3299 down down correct
UKOMW.US Ucommune International Ltd 20230907 0 0.0266 0.0348 0.0212 0.022 18525 0.022 down down correct
ULBI.US Ultralife Corporation 20230907 0 9.71 10.42 9.47 10.04 218700 10.04 up up correct
ULCC.US Frontier Group Holdings Inc 20230907 0 6.1 6.21 6.06 6.11 1677800 6.11 up up correct
ULH.US Universal Logistics Holdings Inc 20230907 0 25.71 25.97 25.25 25.53 39000 25.53 down down correct
ULTA.US Ulta Beauty Inc 20230907 0 407.24 418.77 407.24 416.94 769100 416.94 up up correct
UMBF.US UMB Financial Corporation 20230907 0 61.15 61.82 60.18 61.13 270509 60.75 down down correct
UNAM.US Unico American Corporation 20230907 0 0.0017 0.0017 0.0017 0.0017 0 0.0017
UNB.US Union Bankshares Inc 20230907 0 22.08 22.08 22.08 22.08 500 22.08
UNCY.US Unicycive Therapeutics Inc. 20230907 0 0.774 0.78 0.74 0.779 25900 0.779 up up correct
UNIT.US Uniti Group Inc 20230907 0 5.29 5.29 4.8 4.93 3572228 4.93 down down correct
UNTY.US Unity Bancorp Inc 20230907 0 23.71 23.75 23.305 23.32 40653 23.32 down down correct
UONE.US Urban One Inc 20230907 0 5.57 5.59 5.35 5.36 65800 5.36 down up incorrect
UONEK.US Urban One Inc 20230907 0 5.54 5.6 5.27 5.28 116400 5.28 down down correct
UPC.US Universe Pharmaceuticals INC 20230907 0 1.42 1.57 1.42 1.57 1300 1.57 up up correct
UPLD.US Upland Software Inc 20230907 0 3.97 4.04 3.82 3.84 332716 3.84 down down correct
UPST.US Upstart Holdings Inc 20230907 0 31.85 32.16 29.46 31.78 6394800 31.78 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230907 0 14.09 14.09 14.09 14.09 215 14.09
UPTDW.US TradeUP Acquisition Corp. Warrant 20230907 0 0.18 0.18 0.15 0.16 20172 0.16 down down correct
UPWK.US Upwork Inc 20230907 0 14.49 14.85 14.31 14.47 1979400 14.47 down down correct
URBN.US Urban Outfitters Inc 20230907 0 32.17 32.51 31.91 32.5 1751300 32.5 up down incorrect
URGN.US UroGen Pharma Ltd 20230907 0 17.88 17.88 16.82 16.85 169700 16.85 down down correct
UROY.US Uranium Royalty Corp 20230907 0 2.54 2.54 2.435 2.48 1141200 2.48 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20230907 0 13.05 13.05 12.75 12.76 15500 12.76 down down correct
USAU.US U.S. Gold Corp 20230907 0 3.73 3.79 3.67 3.78 41000 3.78 up up correct
USCB.US US Century Bank 20230907 0 10.91 11.365 10.65 10.7 44100 10.7 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230907 0 10.69 10.69 10.69 10.69 0 10.69
USEG.US U.S. Energy Corp 20230907 0 1.39 1.42 1.38 1.41 21100 1.41 up up correct
USIO.US Usio Inc 20230907 0 1.63 1.76 1.61 1.76 9300 1.76 up up correct
USLM.US United States Lime & Minerals Inc 20230907 0 207.22 209.99 207.22 209.99 12300 209.99 up up correct
USQIX.US USQ Core Real Estate Fund 20230907 0 26.2 26.2 26.2 26.2 0 26.2
USQSX.US USQ Core Real Estate Fund 20230907 0 26.26 26.26 26.26 26.26 0 26.26
UTHR.US United Therapeutics Corporation 20230907 0 223.41 224.26 221.76 222.63 266200 222.63 down down correct
UTMD.US Utah Medical Products Inc 20230907 0 88.7 89.46 87.42 87.42 22500 87.42 down down correct
UTME.US United Time Technology Co. Ltd 20230907 0 0.3928 0.3999 0.3606 0.398 272884 0.398 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20230907 0 0.2 0.204 0.192 0.2 208300 0.2
UTSI.US UTStarcom Holdings Corp 20230907 0 3.58 3.7 3.57 3.59 900 3.59 up up correct
UVSP.US Univest Financial Corporation 20230907 0 17.48 17.68 17.34 17.55 163700 17.55 up up correct
UXIN.US Uxin Limited 20230907 0 1.64 1.69 1.57 1.61 104700 1.61 down down correct
VABK.US Virginia National Bankshares Corporation 20230907 0 32.07 32.77 31.31 31.31 19814 31.31 down down correct
VACC.US Vaccitech plc 20230907 0 1.88 1.97 1.83 1.83 8300 1.83 down down correct
VALN.US Valneva SE 20230907 0 13.42 13.84 13.42 13.84 6900 13.84 up up correct
VALU.US Value Line Inc 20230907 0 49.72 50.7 49.5 50.56 4000 50.56 up up correct
VAQC.US Vector Acquisition Corporation II 20230907 0 10.425 10.425 10.425 10.425 100 10.425
VAXX.US Vaxxinity Inc. Class A Common Stock 20230907 0 1.83 1.87 1.75 1.77 279000 1.77 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230907 0 44.91 46 44.91 45.8 2445 45.8 up up correct
VBIV.US VBI Vaccines Inc 20230907 0 1.3 1.31 1.2 1.21 221500 1.21 down down correct
VBLT.US Vascular Biogenics Ltd 20230907 0 0.223 0.231 0.205 0.217 289300 0.217 down up incorrect
VBNK.US VersaBank Common Shares 20230907 0 8.05 8.09 7.845 7.98 5300 7.98 down up incorrect
VBTX.US Veritex Holdings Inc 20230907 0 18.16 18.25 17.86 17.96 357300 17.96 down down correct
VC.US Visteon Corporation 20230907 0 138.41 139.08 135.56 136.66 355000 136.66 down down correct
VCEL.US Vericel Corporation 20230907 0 33.38 33.83 32.32 32.89 269700 32.89 down up incorrect
VCMIX.US Versus Capital Multi 20230907 0 26.76 26.76 26.76 26.76 0 26.76
VCNX.US Vaccinex Inc 20230907 0 0.23 0.23 0.21 0.22 70600 0.22 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230907 0 27.41 27.41 27.41 27.41 0 27.41
VCTR.US Victory Capital Holdings Inc 20230907 0 33.26 33.57 32.905 33.3 308600 32.98 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230907 0 10.41 10.47 10.41 10.47 600 10.47 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230907 0 10.45 10.461 10.44 10.461 6300 10.461 up up correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230907 0 0.064 0.0928 0.064 0.092 34 0.092 up up correct
VCYT.US Veracyte Inc 20230907 0 25.65 25.699 25.2 25.33 452400 25.33 down down correct
VECO.US Veeco Instruments Inc 20230907 0 28.43 28.79 27.78 28.68 620100 28.68 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230907 0 1.684 1.684 1.6 1.665 20600 1.665 down down correct
VEON.US VEON Ltd 20230907 0 16.24 16.69 16.12 16.55 8900 16.55 up down incorrect
VERA.US Vera Therapeutics Inc 20230907 0 18.89 19.118 18.25 18.58 482300 18.58 down down correct
VERB.US Verb Technology Company Inc 20230907 0 1.8 1.82 1.52 1.67 3222300 1.67 down down correct
VERBW.US Verb Technology Company Inc 20230907 0 0.0128 0.018 0.0106 0.0112 44613 0.0112 down up incorrect
VERI.US Veritone Inc 20230907 0 2.94 2.99 2.75 2.87 307400 2.87 down down correct
VERO.US Venus Concept Inc 20230907 0 1.71 1.71 1.64 1.64 1500 1.64 down down correct
VERU.US Veru Inc 20230907 0 1.04 1.05 1.03 1.04 368100 1.04
VERV.US Verve Therapeutics Inc. Common Stock 20230907 0 12.42 12.73 11.97 12.59 425600 12.59 up up correct
VERX.US Vertex Inc 20230907 0 21.53 22.29 21.37 22.26 188800 22.26 up up correct
VERY.US Vericity Inc 20230907 0 5.3 5.3 5.3 5.3 300 5.3
VEV.US Vicinity Motor Corp. Common Stock 20230907 0 1.04 1.09 1.04 1.06 29000 1.06 up up correct
VFF.US Village Farms International Inc 20230907 0 0.91 0.94 0.85 0.892 583800 0.892 down down correct
VFLEX.US VFLEX 20230907 0 26.43 26.43 26.43 26.43 0 26.43
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230907 0 11.18 11.18 10.9 10.9 1800 10.9 down down correct
VIA.US Via Renewables Inc 20230907 0 8.29 8.88 8.215 8.68 16500 8.68 up up correct
VIASP.US Via Renewables Inc 20230907 0 18.865 18.97 18.75 18.75 4700 18.75 down down correct
VIAV.US Viavi Solutions Inc 20230907 0 10 10.06 9.91 9.94 1277500 9.94 down up incorrect
VICR.US Vicor Corporation 20230907 0 65.53 65.8 62.73 64.01 466600 64.01 down down correct
VIEW.US View Inc 20230907 0 12.08 12.339 11.51 11.77 8800 11.77 down down correct
VIEWW.US View Inc 20230907 0 0.0128 0.0129 0.0089 0.0104 34269 0.0104 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20230907 0 10.63 10.63 10.63 10.63 800 10.63
VINC.US Vincerx Pharma Inc 20230907 0 0.69 0.73 0.69 0.715 27300 0.715 up up correct
VINO.US Gaucho Group Holdings Inc 20230907 0 0.33 0.352 0.156 0.275 130700 0.275 down down correct
VINP.US Vinci Partners Investments Ltd 20230907 0 10.53 10.53 10.2 10.29 90600 10.29 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20230907 0 0.87 0.93 0.86 0.9 53700 0.9 up down incorrect
VIR.US Vir Biotechnology Inc 20230907 0 11.95 11.99 11.48 11.56 1846000 11.56 down down correct
VIRC.US Virco Mfg. Corporation 20230907 0 4.49 4.53 4.44 4.53 13000 4.53 up up correct
VIRI.US Virios Therapeutics Inc 20230907 0 1.01 1.05 0.971 1.02 132700 1.02 up up correct
VIRT.US Virtu Financial Inc 20230907 0 18.16 18.3 17.945 18.05 1230600 18.05 down down correct
VIRX.US Viracta Therapeutics Inc 20230907 0 1.36 1.4 1.34 1.34 39800 1.34 down down correct
VISL.US Vislink Technologies Inc 20230907 0 4.58 4.76 4.53 4.76 1700 4.76 up up correct
VITL.US Vital Farms Inc 20230907 0 11.31 11.545 11.07 11.46 317800 11.46 up up correct
VIVE.US Viveve Medical Inc 20230907 0 0.002 0.002 0.002 0.002 3600 0.002
VJET.US voxeljet AG 20230907 0 1.15 1.15 1.11 1.11 9000 1.11 down down correct
VKTX.US Viking Therapeutics Inc 20230907 0 14.47 14.94 14.418 14.61 1706600 14.61 up up correct
VLCN.US Volcon Inc. Common stock 20230907 0 0.49 0.53 0.46 0.527 205800 0.527 up up correct
VLGEA.US Village Super Market Inc 20230907 0 21.87 22.25 21.82 22.13 83600 22.13 up up correct
VLN.US WT 20230907 0 0.1275 0.1399 0.1275 0.1339 5003 0.1339 up up correct
VLY.US Valley National Bancorp 20230907 0 8.89 9.07 8.89 9.06 4013600 9.06 up up correct
VLYPO.US Valley National Bancorp 20230907 0 24.2 24.37 23.93 24.02 10800 24.02 down up incorrect
VLYPP.US Valley National Bancorp 20230907 0 20.71 20.99 20.67 20.81 4000 20.81 up up correct
VMAR.US Vision Marine Technologies Inc 20230907 0 3.56 3.59 3.512 3.53 13600 3.53 down down correct
VMD.US Viemed Healthcare Inc 20230907 0 7.62 7.62 7.27 7.35 101000 7.35 down down correct
VMEO.US Vimeo Inc 20230907 0 3.95 4.01 3.91 4 1322900 4 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20230907 0 4.35 4.6 4.34 4.57 2296800 4.57 up down incorrect
VNET.US 21Vianet Group Inc 20230907 0 3.27 3.34 3.15 3.15 1395000 3.15 down down correct
VNO.US PO 20230907 0 12.57 12.63 12.32 12.61 11272 12.61 up up correct
VNOM.US Viper Energy Partners LP 20230907 0 28.93 29.167 28.48 28.64 269300 28.64 down up incorrect
VOD.US Vodafone Group Plc 20230907 0 9.21 9.28 9.21 9.22 3076800 9.22 up up correct
VOR.US Vor Biopharma Inc 20230907 0 2.67 2.67 2.51 2.55 62500 2.55 down down correct
VOXX.US VOXX International Corporation 20230907 0 8.27 8.51 8.09 8.32 56600 8.32 up down incorrect
VQS.US Viq Solutions Inc 20230907 0 0.27 0.27 0.2492 0.2666 9400 0.2666 down down correct
VRA.US Vera Bradley Inc 20230907 0 6.75 6.84 6.45 6.63 258600 6.63 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20230907 0 3.23 3.311 3.15 3.2 31500 3.2 down up incorrect
VRAY.US ViewRay Inc 20230907 0 0.013 0.0135 0.0107 0.0117 1178142 0.0117 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20230907 0 4.21 4.247 4.12 4.18 169500 4.18 down down correct
VRDN.US Viridian Therapeutics Inc 20230907 0 18.75 19 18.175 18.73 422823 18.73 down down correct
VREX.US Varex Imaging Corporation 20230907 0 19.34 19.62 19.24 19.28 454900 19.28 down up incorrect
VRM.US Vroom Inc 20230907 0 1.2 1.2 1.13 1.15 2233300 1.15 down up incorrect
VRME.US VerifyMe Inc 20230907 0 1.3 1.3 1.19 1.2 23100 1.2 down down correct
VRNA.US Verona Pharma plc 20230907 0 19.15 19.43 18.93 19.22 363600 19.22 up down incorrect
VRNS.US Varonis Systems Inc 20230907 0 31.32 31.41 30.985 30.99 581800 30.99 down down correct
VRNT.US Verint Systems Inc 20230907 0 25.23 27.93 24.27 24.87 6032000 24.87 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230907 0 0.85 0.89 0.821 0.821 14300 0.821 down down correct
VRRM.US Verra Mobility Corporation 20230907 0 17.51 17.83 17.51 17.63 1372200 17.63 up up correct
VRSK.US Verisk Analytics Inc 20230907 0 244.17 246.24 243.23 245.16 757200 245.16 up up correct
VRSN.US VeriSign Inc 20230907 0 205.5 208.44 205.21 207.75 556600 207.75 up down incorrect
VRTS.US Virtus Investment Partners Inc 20230907 0 199.5 200.11 197.24 200.08 33300 200.08 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230907 0 345.78 348.56 343.74 343.96 1452600 343.96 down down correct
VS.US Versus Systems Inc 20230907 0 0.2825 0.2825 0.2303 0.2597 222400 0.2597 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230907 0 11.275 11.275 11.275 11.275 0 11.275
VSAT.US Viasat Inc 20230907 0 25.12 25.51 24.01 24.34 1257600 24.34 down down correct
VSEC.US VSE Corporation 20230907 0 56.58 56.7 55.97 56.48 43400 56.48 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230907 0 5.91 5.91 5.91 5.91 0 5.91
VSLCX.US Invesco Senior Loan Fund Class C 20230907 0 5.93 5.93 5.93 5.93 0 5.93
VSLYX.US If Inv Snr Fnd Y 20230907 0 5.91 5.91 5.91 5.91 0 5.91
VSSYW.US Versus Systems Inc 20230907 0 0.018 0.018 0.011 0.011 16900 0.011 down down correct
VSTA.US Vasta Platform Limited 20230907 0 3.9587 4.17 3.9587 4.17 9315 4.17 up up correct
VSTM.US Verastem Inc 20230907 0 9.77 9.97 9.57 9.83 46300 9.83 up up correct
VTGN.US VistaGen Therapeutics Inc 20230907 0 6.25 6.64 6.1 6.58 476600 6.58 up down incorrect
VTNR.US Vertex Energy Inc 20230907 0 4.57 4.76 4.51 4.7 2276300 4.7 up up correct
VTRS.US Viatris Inc 20230907 0 10.13 10.18 9.97 10 11530400 10 down down correct
VTRU.US Vitru Limited 20230907 0 16.21 16.28 15.6 16.08 5859 16.08 down down correct
VTSI.US VirTra Inc 20230907 0 6.37 6.4199 6.27 6.27 14400 6.27 down down correct
VTVT.US vTv Therapeutics Inc 20230907 0 0.473 0.485 0.47 0.473 34600 0.473
VTYX.US Ventyx Biosciences Inc. Common Stock 20230907 0 32.57 33.46 32.18 33.41 335900 33.41 up up correct
VUZI.US Vuzix Corporation 20230907 0 3.8 3.83 3.67 3.82 565100 3.82 up up correct
VVOS.US Vivos Therapeutics Inc 20230907 0 0.259 0.259 0.245 0.252 103300 0.252 down down correct
VVPR.US VivoPower International PLC 20230907 0 0.422 0.45 0.412 0.42 33400 0.42 down down correct
VWE.US Vintage Wine Estates Inc 20230907 0 0.78 0.79 0.7 0.747 194400 0.747 down down correct
VXRT.US Vaxart Inc 20230907 0 0.79 0.8 0.7105 0.736 1508075 0.736 down down correct
VYGR.US Voyager Therapeutics Inc 20230907 0 9.29 9.31 9.07 9.21 223000 9.21 down down correct
VYNE.US VYNE Therapeutics Inc 20230907 0 4.15 4.41 4.04 4.39 11300 4.39 up up correct
VYNT.US Vyant Bio Inc 20230907 0 0.1551 0.1989 0.1551 0.1552 6579 0.1552 up up correct
WABC.US Westamerica Bancorporation 20230907 0 43.64 44.02 43.4 43.52 78300 43.52 down up incorrect
WAFD.US Washington Federal Inc 20230907 0 26.29 26.4 25.84 26.24 333800 26.24 down down correct
WAFDP.US Washington Federal Inc 20230907 0 14.36 14.59 14.36 14.54 7800 14.54 up up correct
WAFU.US Wah Fu Education Group Limited 20230907 0 1.94 2.19 1.89 2.13 53500 2.13 up up correct
WAL.US PA 20230907 0 16.27 16.335 16.15 16.15 19584 16.15 down down correct
WALD.US Waldencast Acquisition Corp 20230907 0 7.64 8.32 7.64 8 83700 8 up up correct
WALDW.US Waldencast Acquisition Corp 20230907 0 0.7 0.7 0.7 0.7 0 0.7
WASH.US Washington Trust Bancorp Inc 20230907 0 27.34 27.5 27.17 27.4 114900 27.4 up up correct
WATT.US Energous Corporation 20230907 0 1.75 1.765 1.6 1.63 58350 1.63 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230907 0 2.2 2.33 2.18 2.285 4300 2.285 up up correct
WB.US Weibo Corporation 20230907 0 12.82 12.88 12.42 12.52 710200 12.52 down down correct
WBA.US Walgreens Boots Alliance Inc 20230907 0 22.6 22.75 21.92 22.04 20863400 22.04 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20230907 0 31.54 32 31.38 31.87 100900 31.87 up up correct
WDAY.US Workday Inc 20230907 0 247.76 251.63 246.74 250.47 1021700 250.47 up down incorrect
WDC.US Western Digital Corporation 20230907 0 44.34 44.34 43.12 43.43 4383700 43.43 down down correct
WDFC.US WD 20230907 0 202.85 206.66 201.56 205.81 61400 205.81 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230907 0 9.29 9.29 9.29 9.29 0 9.29
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230907 0 9.95 9.95 9.95 9.95 0 9.95
WEN.US The Wendy's Company 20230907 0 20.17 20.17 19.86 19.88 2547300 19.88 down down correct
WERN.US Werner Enterprises Inc 20230907 0 40.49 40.84 39.83 40.16 452800 40.16 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230907 0 9.89 9.89 9.89 9.89 0 9.89
WEYS.US Weyco Group Inc 20230907 0 27.13 28.03 26.77 27.96 29300 27.96 up up correct
WFC.US PD 20230907 0 17.31 17.49 17.25 17.25 71220 17.25 down up incorrect
WFCF.US Where Food Comes From Inc 20230907 0 14 14.13 13.9 13.9 3100 13.9 down down correct
WFCPX.US Wells Fargo & Co Non 20230907 0 16.5 16.5 16.5 16.5 0 16.5
WFRD.US Weatherford International plc Ordinary Shares 20230907 0 92.1 93.64 92.1 93.39 991700 93.39 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230907 0 21.868 21.868 21.868 21.868 100 21.868
WHF.US WhiteHorse Finance Inc 20230907 0 12.71 12.95 12.71 12.92 32800 12.92 up up correct
WHLM.US Wilhelmina International Inc 20230907 0 3.71 3.71 3.71 3.71 1700 3.71
WHLR.US Wheeler Real Estate Investment Trust Inc 20230907 0 8.63 9.42 6 6.39 22189200 6.39 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230907 0 15.66 15.94 12.72 12.72 165200 12.72 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230907 0 49.9999 51.9999 49.975 51.9999 47160 51.9999 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230907 0 2.05 2.24 1.61 1.65 288700 1.65 down down correct
WILC.US G. Willi 20230907 0 10.29 10.4 10.01 10.19 4400 10.19 down down correct
WIMI.US WiMi Hologram Cloud Inc 20230907 0 0.8 0.826 0.721 0.776 298500 0.776 down down correct
WINA.US Winmark Corporation 20230907 0 371.58 372.5 367.5 367.5 16100 367.5 down down correct
WING.US Wingstop Inc 20230907 0 154.21 162.28 153.12 161.66 876400 161.66 up down incorrect
WINT.US Windtree Therapeutics Inc 20230907 0 1.13 1.13 1.07 1.08 64400 1.08 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20230907 0 11 11 11 11 100 11
WINVR.US WinVest Acquisition Corp. Right 20230907 0 0.0802 0.1099 0.0701 0.08 3119 0.08 down down correct
WINVU.US WinVest Acquisition Corp Unit 20230907 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20230907 0 168.06 168.58 165 165.77 218000 165.77 down down correct
WISA.US Summit Wireless Technologies Inc 20230907 0 0.75 0.75 0.69 0.7 88200 0.7 down down correct
WISH.US ContextLogic Inc 20230907 0 5.18 5.275 5.03 5.23 413700 5.23 up up correct
WIX.US Wix.com Ltd 20230907 0 95.34 95.34 93 94.4 680200 94.4 down up incorrect
WKEY.US WISeKey International Holding AG 20230907 0 2.4 2.4 2.28 2.3 3600 2.3 down down correct
WKHS.US Workhorse Group Inc 20230907 0 0.67 0.67 0.6 0.61 13128300 0.61 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230907 0 9.41 9.685 9.09 9.61 89300 9.61 up up correct
WKSP.US Worksport Ltd. Common Stock 20230907 0 2.899 2.91 2.758 2.86 42900 2.86 down down correct
WLDN.US Willdan Group Inc 20230907 0 21.31 21.51 20.72 20.85 50400 20.85 down down correct
WLFC.US Willis Lease Finance Corporation 20230907 0 42 42.25 41.54 41.86 19200 41.86 down down correct
WMG.US Warner Music Group Corp 20230907 0 33.48 33.72 32.97 32.98 697200 32.98 down down correct
WMPN.US William Penn Bancorporation 20230907 0 12.03 12.31 12.02 12.22 33000 12.22 up up correct
WNEB.US Western New England Bancorp Inc 20230907 0 6.25 6.31 6.19 6.31 49200 6.31 up up correct
WNW.US Wunong Net Technology Company Limited 20230907 0 0.1061 0.1149 0.1061 0.1124 84578 0.1124 up up correct
WOOF.US Petco Health and Wellness Company Inc 20230907 0 5 5.07 4.91 4.94 5372000 4.94 down down correct
WORX.US SCWorx Corp 20230907 0 0.191 0.204 0.185 0.186 198700 0.186 down down correct
WPRT.US Westport Fuel Systems Inc 20230907 0 6.99 7 6.82 7 30600 7 up down incorrect
WRAP.US Wrap Technologies Inc 20230907 0 1.74 1.79 1.71 1.75 25700 1.75 up up correct
WRLD.US World Acceptance Corporation 20230907 0 129.5 132.98 126.97 131.63 39300 131.63 up up correct
WSBC.US WesBanco Inc 20230907 0 24.99 24.99 24.2715 24.59 297393 24.59 down down correct
WSBCP.US WesBanco Inc 20230907 0 22.15 22.666 22.15 22.42 1500 22.42 up up correct
WSBF.US Waterstone Financial Inc 20230907 0 12.16 12.28 12.02 12.23 158600 12.23 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20230907 0 40.96 41.44 40.08 41.38 2757100 41.38 up up correct
WSFS.US WSFS Financial Corporation 20230907 0 38.23 38.58 36.43 38 167000 38 down down correct
WTBA.US West Bancorporation Inc 20230907 0 17.72 17.89 17.39 17.52 80000 17.52 down down correct
WTER.US The Alkaline Water Company Inc 20230907 0 0.427 0.438 0.31 0.36 1960800 0.36 down down correct
WTFC.US Wintrust Financial Corporation 20230907 0 75.93 76.87 74.55 74.79 620500 74.79 down down correct
WTFCM.US Wintrust Financial Corporation 20230907 0 21.57 22.37 21.54 21.68 9600 21.68 up up correct
WTFCP.US Wintrust Financial Corporation 20230907 0 23.37 23.52 23.2 23.41 31400 23.41 up up correct
WTW.US Weight Watchers International Inc 20230907 0 204.65 205 202.77 203.86 445100 203.86 down up incorrect
WVE.US Wave Life Sciences Ltd 20230907 0 4.37 4.58 4.28 4.39 116700 4.39 up up correct
WVFC.US WVS Financial Corp 20230907 0 12.28 12.28 12.22 12.22 1700 12.22 down down correct
WVVI.US Willamette Valley Vineyards Inc 20230907 0 5.93 5.94 5.93 5.94 1100 5.94 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20230907 0 4.5 4.5 4.45 4.46 2600 4.46 down down correct
WW.US WW International Inc 20230907 0 10.93 11.42 10.7 11.23 3171000 11.23 up down incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230907 0 10.55 10.55 10.55 10.55 1000 10.55
WWD.US Woodward Inc 20230907 0 130.23 130.32 128.24 130.25 467900 130.25 up up correct
WYNN.US Wynn Resorts Limited 20230907 0 94.55 94.85 91.87 94.46 3111300 94.46 down down correct
XAIR.US Beyond Air Inc 20230907 0 3.19 3.29 3.06 3.19 316600 3.19
XBIO.US Xenetic Biosciences Inc 20230907 0 4.25 4.34 4.21 4.21 15500 4.21 down down correct
XBIOW.US Xenetic Biosciences Inc 20230907 0 11.4 11.4 11.4 11.4 1 11.4
XBIT.US XBiotech Inc 20230907 0 4.73 4.73 4.73 4.73 1500 4.73
XCAPX.US ACAP Strategic Fund 20230907 0 17.23 17.23 17.23 17.23 0 17.23
XCUR.US Exicure Inc 20230907 0 0.87 0.87 0.83 0.83 10600 0.83 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230907 0 12.88 12.88 12.88 12.88 0 12.88
XEL.US Xcel Energy Inc 20230907 0 56.79 57.13 56.34 56.6 3554900 56.6 down down correct
XELA.US Exela Technologies Inc 20230907 0 3.96 4.053 3.91 4.02 91400 4.02 up up correct
XELB.US Xcel Brands Inc 20230907 0 1.26 1.2734 1.2311 1.24 27900 1.24 down down correct
XENE.US Xenon Pharmaceuticals Inc 20230907 0 38.9 39.38 38.64 38.68 321100 38.68 down down correct
XERS.US Xeris Pharmaceuticals Inc 20230907 0 2.18 2.18 2.11 2.14 853000 2.14 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20230907 0 10.63 10.63 10.62 10.62 1200 10.62 down down correct
XFOR.US X4 Pharmaceuticals Inc 20230907 0 1.3 1.3 1.22 1.265 1254000 1.265 down down correct
XGN.US Exagen Inc 20230907 0 2.37 2.6 2.046 2.4 47600 2.4 up up correct
XILSX.US Pioneer ILS Interval Fund 20230907 0 9.05 9.05 9.05 9.05 0 9.05
XLO.US Xilio Therapeutics Inc. Common Stock 20230907 0 2.79 2.835 2.67 2.71 7400 2.71 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20230907 0 19.28 19.94 18.95 19.68 247000 19.68 up up correct
XNCR.US Xencor Inc 20230907 0 21.49 21.58 21.22 21.25 245400 21.25 down up incorrect
XNET.US Xunlei Limited 20230907 0 1.61 1.681 1.61 1.63 40000 1.63 up down incorrect
XOMA.US XOMA Corporation 20230907 0 14.7 15.29 14.46 14.92 13956 14.92 up up correct
XOMAO.US XOMA Corporation 20230907 0 22.72 22.9 22.6 22.68 13400 22.68 down down correct
XOMAP.US XOMA Corporation 20230907 0 23.23 23.5 23.11 23.15 4600 23.15 down down correct
XONE.US The ExOne Company 20230907 0 49.6 49.63 49.59 49.63 19200 49.63 up up correct
XOS.US Xos Inc 20230907 0 0.31 0.33 0.29 0.316 311100 0.316 up up correct
XOSWW.US Xos Equity Warrants 20230907 0 0.0336 0.0363 0.0301 0.0301 8833 0.0301 down down correct
XP.US XP Inc 20230907 0 25.08 25.34 24.69 25.08 2896500 25.08
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230907 0 10.5 10.5 10.5 10.5 0 10.5
XPAXU.US XPAC Acquisition Corp. Unit 20230907 0 10.45 10.45 10.45 10.45 0 10.45
XPEL.US XPEL Inc 20230907 0 74.6 76.64 72.61 76.51 162100 76.51 up up correct
XPER.US Xperi Holding Corporation 20230907 0 10.88 11.01 10.67 10.68 162900 10.68 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230907 0 5.91 5.91 5.91 5.91 0 5.91
XRAY.US DENTSPLY SIRONA Inc 20230907 0 36.63 37.51 36.09 36.16 843000 36.16 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230907 0 0.733 0.733 0.62 0.628 12200 0.628 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230907 0 16.82 16.95 16.62 16.68 1514900 16.68 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20230907 0 9.67 9.67 9.67 9.67 0 9.67
XSICX.US Voya Senior Income Fund Class 20230907 0 9.64 9.64 9.64 9.64 0 9.64
XSIIX.US ING Senior Incm Fd 20230907 0 9.62 9.62 9.62 9.62 0 9.62
XSIWX.US ING Senior Incm Fd 20230907 0 9.68 9.68 9.68 9.68 0 9.68
XSLCX.US Invesco Senior Loan Fund Class 20230907 0 5.91 5.91 5.91 5.91 0 5.91
XTLB.US XTL Biopharmaceuticals Ltd 20230907 0 0.99 0.99 0.99 0.99 114 0.99
XXII.US 22nd Century Group Inc. Common Stock 20230907 0 1.46 1.46 1.3 1.38 545000 1.38 down down correct
YELL.US Yellow Corporation 20230907 0 1.72 1.82 1.6 1.69 313400 1.69 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230907 0 0.52 0.53 0.515 0.515 36200 0.515 down down correct
YI.US 111 Inc 20230907 0 2.63 2.75 2.5 2.7 56200 2.7 up up correct
YJ.US Yunji Inc 20230907 0 0.604 0.604 0.57 0.58 32800 0.58 down down correct
YMAB.US Y 20230907 0 5 5.03 4.75 5.01 183700 5.01 up up correct
YNDX.US Yandex N.V 20230907 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230907 0 40.25 40.7 40.25 40.32 65700 40.32 up up correct
YQ.US 17 Education & Technology Group Inc 20230907 0 0.73 0.81 0.66 0.81 81900 0.81 up up correct
YTEN.US Yield10 Bioscience Inc 20230907 0 0.37 0.4 0.35 0.38 141000 0.38 up up correct
YTRA.US Yatra Online Inc 20230907 0 2.52 2.52 2.44 2.47 24900 2.47 down down correct
YVR.US Liquid Media Group Ltd 20230907 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
YY.US JOYY Inc 20230907 0 35.52 36.5 35.1 36.32 504900 36.32 up up correct
Z.US Zillow Group Inc 20230907 0 51.49 51.72 50.67 51.62 1605500 51.62 up up correct
ZBRA.US Zebra Technologies Corporation 20230907 0 268.61 268.81 256.82 264.24 498100 264.24 down down correct
ZCMD.US Zhongchao Inc 20230907 0 1.11 1.16 1.11 1.155 3000 1.155 up up correct
ZD.US Ziff Davis Inc. 20230907 0 65.9 65.96 64.79 64.92 189100 64.92 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230907 0 1.03 1.08 1 1 36700 1 down up incorrect
ZEUS.US Olympic Steel Inc 20230907 0 49.96 49.97 48.14 49.48 112500 49.48 down down correct
ZG.US Zillow Group Inc 20230907 0 49.92 50.45 49.46 50.28 347400 50.28 up up correct
ZI.US ZoomInfo Technologies Inc 20230907 0 17.66 18.135 17.56 17.82 4522600 17.82 up up correct
ZION.US Zions Bancorporation National Association 20230907 0 34.53 35.06 33.71 33.86 2616200 33.86 down down correct
ZIONL.US ZIONL 20230907 0 25 25.08 24.81 24.88 10500 24.88 down down correct
ZIONO.US Zions Bancorporation National Association 20230907 0 25.22 25.28 25.13 25.13 3400 25.13 down down correct
ZIONP.US Zions Bancorporation National Association 20230907 0 19.52 19.52 19.52 19.52 76 19.52
ZIVO.US Zivo Bioscience Inc. Common Stock 20230907 0 1.76 1.9 1.76 1.9 5700 1.9 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230907 0 0.447 0.468 0.3899 0.4 0 0.4 down down correct
ZKIN.US ZK International Group Co. Ltd 20230907 0 0.498 0.513 0.483 0.5 3900 0.5 up up correct
ZLAB.US Zai Lab Limited 20230907 0 26.99 27.92 26.51 27.33 473100 27.33 up down incorrect
ZM.US Zoom Video Communications Inc 20230907 0 73.19 74.82 72.34 73.68 3948300 73.68 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230907 0 25.09 25.37 24.96 25.04 505600 25.04 down down correct
ZS.US Zscaler Inc 20230907 0 156.47 162.68 155.4 161.02 2859100 161.02 up up correct
ZUMZ.US Zumiez Inc 20230907 0 18.63 18.69 18.03 18.66 777300 18.66 up up correct
ZVZZT.US NASDAQ TEST STOCK 20230907 0 14.53 17.91 11.105 17.91 389412 17.91 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20230907 0 1.32 1.33 1.32 1.32 480510 1.32
ZYXI.US Zynex Inc 20230907 0 6.96 7.17 6.88 7.12 454900 7.12 up up correct

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