CollectAI

close-nasdaq_stocks

2023/09/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230926 0 6.26 6.26 6.26 6.26 0 6.26
AACG.US ATA Creativity Global 20230926 0 1.15 1.19 1.13 1.13 4400 1.13 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20230926 0 10.7 10.7 10.7 10.7 0 10.7
AACIU.US Armada Acquisition Corp. I Unit 20230926 0 10.65 10.65 10.65 10.65 0 10.65
AACIW.US Armada Acquisition Corp. I Warrant 20230926 0 0.0674 0.0674 0.0674 0.0674 101 0.0674
AADI.US Aadi Bioscience Inc 20230926 0 5.01 5.35 4.98 5.24 80200 5.24 up up correct
AAIDX.US AAIDX 20230926 0 19.64 19.64 19.64 19.64 0 19.64
AAL.US American Airlines Group Inc 20230926 0 12.83 13.04 12.69 12.7 25467700 12.7 down down correct
AAME.US Atlantic American Corporation 20230926 0 1.9 1.9 1.83 1.89 2500 1.89 down down correct
AAOI.US Applied Optoelectronics Inc 20230926 0 9.4 9.83 9.35 9.75 1150800 9.75 up down incorrect
AAON.US AAON Inc 20230926 0 56.76 56.9 55.38 55.53 439400 55.53 down down correct
AAPL.US Apple Inc 20230926 0 174.82 175.2 171.66 171.96 64588900 171.96 down up incorrect
AATC.US Image Sensing Systems Inc 20230926 0 6.12 6.12 6.12 6.12 200 5.9874
ABCB.US Ameris Bancorp 20230926 0 37.27 38.05 36.4 37.24 344400 37.09 down down correct
ABCL.US AbCellera Biologics Inc 20230926 0 4.75 4.89 4.67 4.7 2347407 4.7 down down correct
ABCM.US Abcam plc 20230926 0 22.63 22.74 22.6 22.67 2673100 22.67 up up correct
ABEO.US Abeona Therapeutics Inc 20230926 0 3.68 4.39 3.68 4.02 273000 4.02 up up correct
ABIO.US ARCA biopharma Inc 20230926 0 2.04 2.04 2.01 2.02 29100 2.02 down down correct
ABNB.US Airbnb Inc 20230926 0 132.78 133.94 131.17 132.28 4194000 132.28 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230926 0 4.23 4.41 4.22 4.29 217100 4.29 up up correct
ABR.US PF 20230926 0 19.75 19.8 19.3677 19.5 11658 19.5 down down correct
ABSI.US Absci Corporation Common Stock 20230926 0 1.35 1.38 1.263 1.28 447400 1.28 down down correct
ABUS.US Arbutus Biopharma Corporation 20230926 0 1.92 2 1.91 1.94 538100 1.94 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230926 0 0.925 0.975 0.88 0.957 48200 0.957 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20230926 0 23.38 23.76 23.2 23.63 2970900 23.63 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20230926 0 10.99 11.12 10.75 10.98 3100 10.98 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20230926 0 10.4 10.4 10.4 10.4 0 10.4
ACAHW.US Atlantic Coastal Acquisition Corp 20230926 0 0.0261 0.0286 0.0261 0.0261 799 0.0261
ACAQ.US UN 20230926 0 10.77 10.77 10.77 10.77 0 10.77
ACB.US Aurora Cannabis Inc 20230926 0 0.7515 0.789 0.6835 0.7032 21091770 0.7032 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230926 0 12.035 12.035 12.035 12.035 0 12.035
ACBAW.US Ace Global Business Acquisition Limited 20230926 0 0.0409 0.041 0.0409 0.0409 1 0.0409
ACCD.US Accolade Inc 20230926 0 10.57 10.93 10.35 10.45 475367 10.45 down down correct
ACER.US Acer Therapeutics Inc 20230926 0 0.82 0.84 0.8032 0.8221 140714 0.8221 up up correct
ACET.US Adicet Bio Inc 20230926 0 1.37 1.55 1.37 1.43 194300 1.43 up up correct
ACGL.US Arch Capital Group Ltd 20230926 0 81 82.15 80.93 81.26 1430700 81.26 up up correct
ACGLN.US Arch Capital Group Ltd 20230926 0 18.28 18.4 18.071 18.35 113800 18.35 up up correct
ACGLO.US Arch Capital Group Ltd 20230926 0 20.68 20.778 20.65 20.75 39800 20.75 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20230926 0 70.5 70.72 68.06 68.34 511900 68.34 down down correct
ACHL.US Achilles Therapeutics plc 20230926 0 0.9 0.9197 0.85 0.8798 26002 0.8798 down down correct
ACHV.US Achieve Life Sciences Inc 20230926 0 4.4 4.455 4.2801 4.43 39348 4.43 up up correct
ACIU.US AC Immune SA 20230926 0 2.94 3.02 2.76 3 136100 3 up up correct
ACIW.US ACI Worldwide Inc 20230926 0 22.89 23.51 22.23 22.27 329074 22.27 down up incorrect
ACLS.US Axcelis Technologies Inc 20230926 0 155.91 157 152.71 154.04 459700 154.04 down down correct
ACMR.US ACM Research Inc 20230926 0 16.5 17.129 16.35 16.74 960500 16.74 up up correct
ACNB.US ACNB Corporation 20230926 0 32.39 32.39 31.37 31.37 12000 31.37 down down correct
ACOR.US Acorda Therapeutics Inc 20230926 0 15.92 15.92 15.24 15.24 3400 15.24 down down correct
ACRS.US Aclaris Therapeutics Inc 20230926 0 6.57 6.84 6.38 6.63 578500 6.63 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20230926 0 0.6 0.66 0.56 0.58 2482000 0.58 down down correct
ACST.US Acasti Pharma Inc 20230926 0 2.12 2.58 2.12 2.41 1400700 2.41 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230926 0 27.4 27.64 27.33 27.37 334800 27.37 down down correct
ACTG.US Acacia Research Corporation 20230926 0 3.53 3.59 3.48 3.48 266800 3.48 down down correct
ACVA.US ACV Auctions Inc 20230926 0 14.5 14.74 14.24 14.49 978600 14.49 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230926 0 1.57 1.61 1.45 1.5 36500 1.5 down up incorrect
ADAG.US Adagene Inc 20230926 0 1.26 1.43 1.26 1.38 10800 1.38 up up correct
ADAP.US Adaptimmune Therapeutics plc 20230926 0 0.755 0.783 0.718 0.76 389500 0.76 up up correct
ADBE.US Adobe Inc 20230926 0 510.14 510.14 502.01 506.3 2375400 506.3 down down correct
ADC.US PA 20230926 0 16.5 16.529 16.25 16.26 8639 16.26 down down correct
ADER.US 26 Capital Acquisition Corp 20230926 0 11.08 11.08 11.08 11.08 0 11.08
ADERU.US 26 Capital Acquisition Corp 20230926 0 11.08 11.08 11.08 11.08 0 11.08
ADES.US Advanced Emissions Solutions Inc 20230926 0 1.66 1.69 1.5 1.5 75200 1.5 down down correct
ADI.US Analog Devices Inc 20230926 0 173.36 173.82 171.42 172.34 3492500 172.34 down down correct
ADIL.US Adial Pharmaceuticals Inc 20230926 0 2.75 4.3 2.63 3.12 1335200 3.12 up up correct
ADMA.US ADMA Biologics Inc 20230926 0 3.51 3.608 3.51 3.55 1026500 3.55 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230926 0 0.468 1.5 0.465 0.7668 59845448 0.7668 up up correct
ADN.US Advent Technologies Holdings Inc 20230926 0 0.478 0.48 0.411 0.416 357000 0.416 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230926 0 0.0502 0.059 0.0473 0.05 48135 0.05 down down correct
ADOC.US Edoc Acquisition Corp 20230926 0 11.32 11.32 11.32 11.32 0 11.32
ADOCR.US Edoc Acquisition Corp 20230926 0 0.13 0.13 0.0996 0.12 331055 0.12 down down correct
ADOCW.US Edoc Acquisition Corp 20230926 0 0.029 0.029 0.029 0.029 100 0.029
ADP.US Automatic Data Processing Inc 20230926 0 238.79 239.31 236.13 237.24 1557700 237.24 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230926 0 5.9 6.34 5.495 5.56 5617500 5.56 down down correct
ADSK.US Autodesk Inc 20230926 0 204.05 204.58 200.26 201.66 1520000 201.66 down up incorrect
ADTN.US ADTRAN Inc 20230926 0 8.33 8.36 8.07 8.08 625200 8.08 down up incorrect
ADTX.US Aditxt Inc 20230926 0 15.444 15.6 12.62 13.03 82800 13.03 down down correct
ADUS.US Addus HomeCare Corporation 20230926 0 86.68 86.68 84.37 84.4 40800 84.4 down down correct
ADV.US Advantage Solutions Inc 20230926 0 2.81 2.89 2.78 2.82 311033 2.82 up up correct
ADVM.US Adverum Biotechnologies Inc 20230926 0 1.59 1.76 1.565 1.72 314700 1.72 up up correct
ADVWW.US Advantage Solutions Inc 20230926 0 0.22 0.22 0.22 0.22 1242 0.22
ADXN.US Addex Therapeutics Ltd 20230926 0 0.37 0.4 0.354 0.373 39600 0.373 up up correct
ADXS.US Advaxis Inc 20230926 0 0.89 0.89 0.89 0.89 350 0.89
AEAEU.US AltEnergy Acquisition Corp. Unit 20230926 0 10.5 10.5 10.5 10.5 0 10.5
AEHL.US Antelope Enterprise Holdings Limited 20230926 0 3.35 3.35 3.05 3.26 16200 3.26 down up incorrect
AEHR.US Aehr Test Systems 20230926 0 43.24 44.45 43.01 43.34 520600 43.34 up up correct
AEI.US Alset EHome International Inc 20230926 0 1.34 1.4 1.34 1.4 16400 1.4 up up correct
AEIS.US Advanced Energy Industries Inc 20230926 0 100.13 100.14 97.94 98.69 136100 98.69 down down correct
AEL.US PB 20230926 0 23.88 24.0199 23.56 23.76 22175 23.76 down down correct
AEMD.US Aethlon Medical Inc 20230926 0 0.23 0.23 0.215 0.2203 7608 2.203 down down correct
AEP.US American Electric Power Company Inc 20230926 0 78.54 78.54 76.21 76.34 2910000 76.34 down down correct
AEY.US ADDvantage Technologies Group Inc 20230926 0 0.44 0.44 0.35 0.36 101000 0.36 down down correct
AEYE.US AudioEye Inc 20230926 0 5.03 5.2 4.85 4.93 28600 4.93 down up incorrect
AEZS.US Aeterna Zentaris Inc 20230926 0 2.45 2.52 2.44 2.44 6800 2.44 down down correct
AFBI.US Affinity Bancshares Inc 20230926 0 15.35 15.49 15.01 15.29 3190 15.29 down down correct
AFCG.US AFC Gamma Inc 20230926 0 12.46 12.58 12.26 12.26 104400 11.7544 down up incorrect
AFIB.US Acutus Medical Inc 20230926 0 0.658 0.69 0.65 0.682 73700 0.682 up up correct
AFMD.US Affimed N.V 20230926 0 0.464 0.49 0.452 0.464 403000 0.464
AFRM.US Affirm Holdings Inc 20230926 0 19.77 20.585 19.72 19.91 9357600 19.91 up down incorrect
AFYA.US Afya Limited 20230926 0 15.84 16.06 15.55 15.56 175400 15.56 down down correct
AGBA.US AGBA Acquisition Limited 20230926 0 0.635 0.649 0.613 0.633 56300 0.633 down down correct
AGEN.US Agenus Inc 20230926 0 1.13 1.21 1.13 1.15 2366000 1.15 up up correct
AGFY.US Agrify Corporation 20230926 0 2.1 2.49 2.1 2.1 19500 2.1
AGIL.US AgileThought Inc 20230926 0 0.145 0.157 0.131 0.152 2711400 0.152 up up correct
AGILW.US AgileThought Inc 20230926 0 0.007 0.007 0.007 0.007 12377 0.007
AGIO.US Agios Pharmaceuticals Inc 20230926 0 24.41 25.03 24.2 24.36 306900 24.36 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20230926 0 11.34 12.31 11.01 11.33 14500 11.33 down down correct
AGMH.US AGM Group Holdings Inc 20230926 0 1.58 1.58 1.58 1.58 54 1.58
AGNC.US AGNC Investment Corp 20230926 0 9.64 9.65 9.43 9.45 19335340 9.3291 down up incorrect
AGNCM.US AGNC Investment Corp 20230926 0 24.15 24.18 24.05 24.05 25600 23.6191 down down correct
AGNCN.US AGNC Investment Corp 20230926 0 25.97 26 25.791 25.99 34800 25.3217 up up correct
AGNCO.US AGNC Investment Corp 20230926 0 23.75 23.806 23.48 23.66 31300 23.2555 down down correct
AGNCP.US AGNC Investment Corp. 20230926 0 21.95 22.12 21.906 21.95 53000 21.5692
AGRI.US AgriFORCE Growing Systems Ltd 20230926 0 0.114 0.121 0.106 0.106 6195200 0.106 down up incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230926 0 0.02 0.02 0.02 0.02 126 0.02
AGRX.US Agile Therapeutics Inc 20230926 0 1.815 2.05 1.75 2.02 58400 2.02 up up correct
AGYS.US Agilysys Inc 20230926 0 66.32 67.02 64.59 64.82 121400 64.82 down down correct
AHCO.US AdaptHealth Corp 20230926 0 8.67 8.76 8.505 8.75 959300 8.75 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20230926 0 0.81 0.81 0.81 0.81 500 0.81
AIHS.US Senmiao Technology Limited 20230926 0 0.45 0.5083 0.45 0.45 4594 0.45
AIP.US Arteris Inc. Common Stock 20230926 0 6 6.13 5.9 6.04 81600 6.04 up up correct
AIRG.US Airgain Inc 20230926 0 3.73 3.87 3.66 3.69 9400 3.69 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230926 0 6.32 6.75 6.32 6.5 79200 6.5 up up correct
AIRT.US Air T Inc 20230926 0 21.72 22.43 21.72 22.4 8200 22.4 up up correct
AIRTP.US Air T Inc 20230926 0 21.31 21.33 21.155 21.155 975 21.155 down down correct
AKAM.US Akamai Technologies Inc 20230926 0 107.04 108.14 105.72 106.25 2284800 106.25 down down correct
AKBA.US Akebia Therapeutics Inc 20230926 0 1.14 1.25 1.135 1.17 1125100 1.17 up up correct
AKRO.US Akero Therapeutics Inc 20230926 0 45.59 46.69 45.02 45.62 801100 45.62 up up correct
AKTS.US Akoustis Technologies Inc 20230926 0 0.75 0.791 0.75 0.756 770600 0.756 up up correct
AKTX.US Akari Therapeutics Plc 20230926 0 3.7 4.39 3.7 4.05 55600 4.05 up up correct
AKU.US Akumin Inc 20230926 0 0.145 0.1505 0.1353 0.149 545255 0.149 up up correct
AKYA.US Akoya Biosciences Inc 20230926 0 4.37 4.53 4.337 4.46 142500 4.46 up down incorrect
ALCO.US Alico Inc 20230926 0 25.71 26.01 25.69 25.76 22700 25.7086 up up correct
ALDX.US Aldeyra Therapeutics Inc 20230926 0 6.15 6.55 6.13 6.15 450200 6.15
ALEC.US Alector Inc 20230926 0 6.97 7.01 6.32 6.435 766600 6.435 down up incorrect
ALGM.US Allegro MicroSystems Inc 20230926 0 31.88 31.93 31.31 31.49 1074800 31.49 down down correct
ALGN.US Align Technology Inc 20230926 0 296.31 300.99 295.33 299.01 607880 299.01 up up correct
ALGS.US Aligos Therapeutics Inc 20230926 0 0.761 0.786 0.729 0.73 14000 0.73 down up incorrect
ALGT.US Allegiant Travel Company 20230926 0 74.97 76.4 74.77 75.43 186100 75.43 up up correct
ALHC.US Alignment Healthcare Inc 20230926 0 6.73 6.89 6.59 6.86 437100 6.86 up up correct
ALIM.US Alimera Sciences Inc 20230926 0 2.94 3.27 2.94 3.21 70100 3.21 up up correct
ALKS.US Alkermes plc 20230926 0 28.93 29.34 28.85 28.97 1201800 28.97 up up correct
ALKT.US Alkami Technology Inc 20230926 0 17.54 17.75 17.31 17.52 190200 17.52 down down correct
ALLK.US Allakos Inc 20230926 0 2.17 2.24 2.13 2.16 1210500 2.16 down up incorrect
ALLO.US Allogene Therapeutics Inc 20230926 0 3.52 3.65 3.36 3.36 1360300 3.36 down down correct
ALLT.US Allot Ltd 20230926 0 2.12 2.16 2.09 2.12 15400 2.12
ALNY.US Alnylam Pharmaceuticals Inc 20230926 0 171.01 175.41 170.05 175.05 576600 175.05 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230926 0 10.9 10.9 10.9 10.9 0 10.9
ALOT.US AstroNova Inc 20230926 0 12.3 12.6 12.1 12.39 13700 12.39 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20230926 0 11.96 12.29 11.68 11.93 127300 11.93 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230926 0 0.697 0.73 0.68 0.717 48300 0.717 up up correct
ALRM.US Alarm.com Holdings Inc 20230926 0 62 62.07 60.655 61.14 356600 61.14 down up incorrect
ALRN.US Aileron Therapeutics Inc 20230926 0 1.493 1.493 1.431 1.49 8500 1.49 down down correct
ALRS.US Alerus Financial Corporation 20230926 0 18.11 18.29 17.86 17.87 20600 17.87 down down correct
ALT.US Altimmune Inc 20230926 0 2.51 2.67 2.49 2.52 825100 2.52 up up correct
ALTO.US Alto Ingredients Inc 20230926 0 4.46 4.47 4.3 4.32 864300 4.32 down down correct
ALTR.US Altair Engineering Inc 20230926 0 60.47 61.29 60.05 60.72 193100 60.72 up up correct
ALTU.US Altitude Acquisition Corp 20230926 0 10.14 10.1401 10.14 10.1401 595 10.1401 up up correct
ALTUU.US Altitude Acquisition Corp 20230926 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20230926 0 0.06 0.06 0.06 0.06 100 0.06
ALVR.US AlloVir Inc 20230926 0 2.29 2.535 2.26 2.27 1253400 2.27 down down correct
ALXO.US ALX Oncology Holdings Inc 20230926 0 4.8 5.02 4.71 4.94 71600 4.94 up up correct
ALYA.US Alithya Group Inc 20230926 0 1.73 1.73 1.61 1.62 10000 1.62 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230926 0 0.214 0.222 0.186 0.191 482700 0.191 down down correct
AMAL.US Amalgamated Financial Corp 20230926 0 17.51 17.71 17.17 17.33 65300 17.33 down down correct
AMAO.US American Acquisition Opportunity Inc 20230926 0 10.79 10.8 10.79 10.8 1900 10.8 up up correct
AMAOU.US American Acquisition Opportunity Inc 20230926 0 10.721 10.721 10.721 10.721 0 10.721
AMAT.US Applied Materials Inc 20230926 0 135.61 136.03 133.54 134.08 5343026 134.08 down down correct
AMBA.US Ambarella Inc 20230926 0 51.56 51.81 50.88 51.17 380600 51.17 down down correct
AMCX.US AMC Networks Inc 20230926 0 11.22 11.57 10.74 10.77 266800 10.77 down down correct
AMD.US Advanced Micro Devices Inc 20230926 0 96.5 97.83 95.27 95.96 42866461 95.96 down down correct
AMED.US Amedisys Inc 20230926 0 94 94.2 93.86 93.86 228200 93.86 down down correct
AMEH.US Apollo Medical Holdings Inc 20230926 0 30.33 30.72 30.04 30.21 118900 30.21 down down correct
AMGN.US Amgen Inc 20230926 0 266.68 269.89 265.67 269.04 2367600 269.04 up up correct
AMKR.US Amkor Technology Inc 20230926 0 22.1 22.28 22.01 22.19 901300 22.19 up up correct
AMNB.US American National Bankshares Inc 20230926 0 37.41 38.06 37.33 37.54 21400 37.54 up up correct
AMOT.US Allied Motion Technologies Inc 20230926 0 30.01 31.2 30.01 30.29 29171 30.29 up up correct
AMPG.US AmpliTech Group Inc 20230926 0 1.841 1.85 1.82 1.84 9700 1.84 down down correct
AMPGW.US AmpliTech Group Inc 20230926 0 0.171 0.171 0.171 0.171 2 0.171
AMPH.US Amphastar Pharmaceuticals Inc 20230926 0 45.74 46.35 45.15 45.51 477800 45.51 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230926 0 12 12.09 11.21 11.26 1046800 11.26 down down correct
AMRK.US A 20230926 0 30.15 30.3799 28.97 29.32 489115 29.1147 down down correct
AMRN.US Amarin Corporation plc 20230926 0 0.9 0.9 0.84 0.85 1553400 0.85 down up incorrect
AMSC.US American Superconductor Corporation 20230926 0 7.37 7.68 7 7.28 728700 7.28 down down correct
AMSF.US AMERISAFE Inc 20230926 0 51.35 52.01 50.87 51 90600 51 down down correct
AMST.US Amesite Inc 20230926 0 2.47 2.534 2.44 2.465 5500 2.465 down down correct
AMSWA.US American Software Inc 20230926 0 11.44 11.62 11.42 11.42 329600 11.42 down down correct
AMTB.US Amerant Bancorp Inc 20230926 0 18.03 18.03 17.71 17.72 40600 17.72 down down correct
AMTI.US Applied Molecular Transport Inc 20230926 0 0.178 0.18 0.17 0.176 859300 0.176 down down correct
AMTX.US Aemetis Inc 20230926 0 4.43 4.67 4.37 4.4 522800 4.4 down up incorrect
AMWD.US American Woodmark Corporation 20230926 0 71.83 72.64 71.49 71.91 84800 71.91 up down incorrect
AMZN.US Amazon.com Inc 20230926 0 130.12 130.39 125.28 125.98 73048200 125.98 down down correct
ANAB.US AnaptysBio Inc 20230926 0 17.39 18.32 17.39 18.15 244200 18.15 up up correct
ANDE.US The Andersons Inc 20230926 0 51 51.24 50.4 50.71 337700 50.5312 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20230926 0 3.43 3.43 3 3.07 3944 3.07 down down correct
ANGI.US Angi Inc 20230926 0 1.94 1.96 1.87 1.88 517700 1.88 down down correct
ANGO.US AngioDynamics Inc 20230926 0 7.34 7.55 7.26 7.29 541500 7.29 down up incorrect
ANIK.US Anika Therapeutics Inc 20230926 0 18.22 18.77 18 18.5 224100 18.5 up up correct
ANIP.US ANI Pharmaceuticals Inc 20230926 0 58.05 58.87 57.6 58.59 95659 58.59 up up correct
ANIX.US Anixa Biosciences Inc 20230926 0 3.32 3.4 3.25 3.26 15100 3.26 down down correct
ANNX.US Annexon Inc 20230926 0 2.46 2.615 2.365 2.45 148300 2.45 down down correct
ANSS.US ANSYS Inc 20230926 0 301.05 302.27 294.53 295.12 338970 295.12 down down correct
ANTE.US AirNet Technology Inc 20230926 0 0.99 0.99 0.99 0.99 400 0.99
ANY.US Sphere 3D Corp 20230926 0 1.4 1.43 1.36 1.36 23600 1.36 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230926 0 10.7 11.72 10.02 10.02 90819 10.02 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20230926 0 12.1338 12.1338 12.1338 12.1338 0 12.1338
ANZUW.US Anzu Special Acquisition Corp I 20230926 0 0.12 0.14 0.12 0.12 30121 0.12
AOSL.US Alpha and Omega Semiconductor Limited 20230926 0 29.11 29.32 28.4 28.41 135600 28.41 down down correct
AOUT.US American Outdoor Brands Inc 20230926 0 9.69 9.96 9.54 9.54 38400 9.54 down up incorrect
APA.US APA Corporation 20230926 0 40.59 41.52 40.55 41.05 2827700 41.05 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20230926 0 10.93 10.93 10.93 10.93 0 10.93
APACW.US StoneBridge Acquisition Corporation Warrant 20230926 0 0.0239 0.0239 0.0231 0.0231 2500 0.0231 down down correct
APDN.US Applied DNA Sciences Inc 20230926 0 1.23 1.3 1.23 1.26 15800 1.26 up up correct
APEI.US American Public Education Inc 20230926 0 5.03 5.13 4.97 5 36500 5 down up incorrect
API.US Agora Inc 20230926 0 2.7 2.82 2.69 2.7 293300 2.7
APLS.US Apellis Pharmaceuticals Inc 20230926 0 43.23 44.738 43.1 43.18 1663400 43.18 down down correct
APLT.US Applied Therapeutics Inc 20230926 0 2.12 2.699 2.12 2.46 1850900 2.46 up up correct
APM.US Aptorum Group Limited 20230926 0 2.036 2.19 2.036 2.1 4700 2.1 up up correct
APOG.US Apogee Enterprises Inc 20230926 0 46.87 47.25 46.14 46.36 124359 46.36 down down correct
APP.US AppLovin Corporation 20230926 0 37.65 39.05 37.37 38.59 2240000 38.59 up down incorrect
APPF.US AppFolio Inc 20230926 0 178.99 179.53 171.54 173.25 134800 173.25 down down correct
APPH.US AppHarvest Inc 20230926 0 0.0249 0.0249 0.015 0.0173 783765 0.0173 down down correct
APPN.US Appian Corporation 20230926 0 42.87 43.36 42.21 42.4 178600 42.4 down up incorrect
APPS.US Digital Turbine Inc 20230926 0 6.07 6.15 5.9 5.93 1505400 5.93 down down correct
APRE.US Aprea Therapeutics Inc 20230926 0 4.15 4.3 4.1 4.17 2200 4.17 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230926 0 10.62 10.62 10.62 10.62 0 10.62
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230926 0 0.0601 0.0601 0.06 0.06 0 0.06 down down correct
APTO.US Aptose Biosciences Inc 20230926 0 3.08 3.08 2.94 2.94 24000 2.94 down down correct
APTX.US Aptinyx Inc 20230926 0 0.0681 0.07 0.068 0.068 93551 0.068 down down correct
APVO.US Aptevo Therapeutics Inc 20230926 0 0.31 0.338 0.306 0.31 106000 0.31
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230926 0 1.57 1.57 1.42 1.42 10400 1.42 down down correct
APYX.US Apyx Medical Corporation 20230926 0 3.21 3.23 3.05 3.07 159000 3.07 down down correct
AQB.US AquaBounty Technologies Inc 20230926 0 0.241 0.245 0.236 0.238 134200 0.238 down down correct
AQMS.US Aqua Metals Inc 20230926 0 1.15 1.18 1.12 1.17 229200 1.17 up up correct
AQST.US Aquestive Therapeutics Inc 20230926 0 1.5 1.58 1.5 1.53 179500 1.53 up up correct
ARAV.US Aravive Inc 20230926 0 0.137 0.147 0.128 0.138 7847100 0.138 up up correct
ARAY.US Accuray Incorporated 20230926 0 2.79 2.83 2.77 2.8 421400 2.8 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230926 0 2.21 2.25 2.08 2.12 84300 2.12 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20230926 0 1.1 1.1 0.94 0.99 151900 0.99 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230926 0 7 7.15 6.9 6.9 5100 6.9 down down correct
ARCB.US ArcBest Corporation 20230926 0 100.8 102.01 99.22 100.59 388000 100.59 down down correct
ARCC.US Ares Capital Corporation 20230926 0 19.5 19.51 19.22 19.22 2745400 19.22 down down correct
ARCE.US Arco Platform Limited 20230926 0 13.74 13.76 13.73 13.75 334800 13.75 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20230926 0 26.73 27.89 26.18 26.73 282500 26.73
ARDS.US Aridis Pharmaceuticals Inc 20230926 0 0.11 0.11 0.0925 0.093 62420 0.093 down up incorrect
ARDX.US Ardelyx Inc 20230926 0 3.86 4.27 3.84 4.06 5027900 4.06 up up correct
AREC.US American Resources Corporation 20230926 0 1.31 1.44 1.31 1.4 275500 1.4 up up correct
ARGO.US PA 20230926 0 22.77 22.99 22.75 22.93 28696 22.93 up up correct
ARGX.US argenx SE 20230926 0 483.67 488.68 473.1 483.54 639090 483.54 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20230926 0 9.07 9.245 9 9.08 600000 9.08 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20230926 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20230926 0 7.11 7.22 7.02 7.07 558600 7.07 down down correct
ARKOW.US Arko Corp 20230926 0 1.02 1.0599 1.01 1.02 15447 1.02
ARKR.US Ark Restaurants Corp 20230926 0 15.2 15.2 15.2 15.2 500 15.2
ARLP.US Alliance Resource Partners L.P 20230926 0 22 22.03 21.35 21.49 389200 21.49 down down correct
AROW.US Arrow Financial Corporation 20230926 0 16.87 17.39 16.87 17.03 38800 17.03 up up correct
ARQQ.US Arqit Quantum Inc 20230926 0 0.52 0.537 0.481 0.496 818700 0.496 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230926 0 0.37 0.37 0.37 0.37 503 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230926 0 5.79 6.42 5.78 5.83 1072900 5.83 up up correct
ARRW.US Arrowroot Acquisition Corp 20230926 0 10.48 10.48 10.47 10.48 159211 10.48
ARRWU.US Arrowroot Acquisition Corp 20230926 0 10.64 10.64 10.59 10.59 1700 10.59 down down correct
ARRY.US Array Technologies Inc 20230926 0 22.77 23.46 22.68 22.98 3129500 22.98 up up correct
ARTEU.US Artemis Strategic Investment Corp 20230926 0 10.75 10.75 10.75 10.75 0 10.75
ARTL.US Artelo Biosciences Inc 20230926 0 1.48 1.58 1.48 1.53 22200 1.53 up up correct
ARTLW.US Artelo Biosciences Inc 20230926 0 0.0352 0.0384 0.0352 0.0384 0 0.0384 up up correct
ARTNA.US Artesian Resources Corporation 20230926 0 43.65 43.8 42.09 42.14 24100 42.14 down down correct
ARTW.US Art's 20230926 0 2.31 2.33 2.3 2.33 2200 2.33 up up correct
ARVL.US Arrival 20230926 0 1.2 1.24 1.13 1.15 240600 1.15 down down correct
ARVN.US Arvinas Inc 20230926 0 21.23 21.77 20.77 20.86 479100 20.86 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230926 0 26.75 27.32 26.18 26.2 1062100 26.2 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230926 0 10.8 10.8 10.8 10.8 0 10.8
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230926 0 20.61 20.61 20.61 20.61 0 20.4697
ASLE.US AerSale Corporation 20230926 0 15.54 15.69 15.19 15.2 370100 15.2 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20230926 0 1.89 2.035 1.89 1.98 4000 1.98 up down incorrect
ASMB.US Assembly Biosciences Inc 20230926 0 0.9 0.92 0.872 0.9005 95943 0.9005 up up correct
ASML.US ASML Holding N.V 20230926 0 576.4 578.77 567.92 572.71 1470000 572.71 down down correct
ASO.US Academy Sports and Outdoors Inc 20230926 0 45.59 46.1607 45.37 45.61 1298440 45.61 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20230926 0 10.95 10.95 10.95 10.95 50 10.95
ASPAU.US Abri SPAC I Inc Unit 20230926 0 11 11 11 11 0 11
ASPAW.US ABRI SPAC I INC. Warrant 20230926 0 0.0835 0.0835 0.08 0.08 2300 0.08 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20230926 0 4.09 4.26 4.04 4.14 85800 4.14 up up correct
ASPU.US Aspen Group Inc 20230926 0 0.17 0.18 0.1699 0.1699 74535 0.1699 down down correct
ASRT.US Assertio Holdings Inc 20230926 0 2.58 2.69 2.57 2.58 1212700 2.58
ASRV.US AmeriServ Financial Inc 20230926 0 2.59 2.72 2.57 2.58 5800 2.58 down down correct
ASTC.US Astrotech Corporation 20230926 0 10.21 10.21 10.1 10.1 800 10.1 down up incorrect
ASTE.US Astec Industries Inc 20230926 0 46.59 47.17 46.25 46.51 66300 46.51 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230926 0 6.81 6.9 6.75 6.75 283300 6.75 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230926 0 1.19 1.2 1.15 1.2 34119 1.2 up up correct
ASTR.US Astra Space Inc 20230926 0 1.74 1.96 1.71 1.87 165000 1.87 up down incorrect
ASTS.US AST SpaceMobile Inc 20230926 0 3.73 3.861 3.635 3.64 1395300 3.64 down down correct
ASTSW.US AST SpaceMobile Inc 20230926 0 1.04 1.04 0.9001 0.9002 14307 0.9002 down down correct
ASUR.US Asure Software Inc 20230926 0 8.84 9.175 8.77 8.99 253328 8.99 up up correct
ASYS.US Amtech Systems Inc 20230926 0 7.57 7.57 7.3 7.38 36600 7.38 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230926 0 1.26 1.34 1.26 1.27 366900 1.27 up up correct
ATCOL.US Atlas Corp 20230926 0 23.531 23.89 23.5 23.5 1200 23.5 down down correct
ATEC.US Alphatec Holdings Inc 20230926 0 12.35 12.6 12.31 12.53 1058600 12.53 up up correct
ATER.US Aterian Inc 20230926 0 0.302 0.325 0.302 0.31 164600 0.31 up up correct
ATEX.US Anterix Inc 20230926 0 32.73 33.11 31.865 31.94 342000 31.94 down down correct
ATHA.US Athira Pharma Inc 20230926 0 1.96 2.05 1.958 1.96 61500 1.96
ATHE.US Alterity Therapeutics Limited 20230926 0 2.63 2.63 2.63 2.63 300 2.63
ATHX.US Athersys Inc 20230926 0 0.31 0.36 0.29 0.33 575700 0.33 up up correct
ATIF.US ATIF Holdings Limited 20230926 0 1.258 1.34 1.258 1.3 4000 1.3 up up correct
ATLC.US Atlanticus Holdings Corporation 20230926 0 29.98 30.59 29.9 30.4 15500 30.4 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230926 0 21.82 22.44 21.61 22.09 2200 22.09 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230926 0 19.6 19.75 19.53 19.61 3100 19.61 up up correct
ATLO.US Ames National Corporation 20230926 0 17.25 17.29 16.84 16.91 26500 16.91 down down correct
ATMH.US All Things Mobile Analytic Inc 20230926 0 0.058 0.058 0.058 0.058 5 0.058
ATNF.US 180 Life Sciences Corp 20230926 0 0.598 0.613 0.56 0.599 46700 0.599 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20230926 0 0.0146 0.017 0.0102 0.0105 40224 0.0105 down down correct
ATNI.US ATN International Inc 20230926 0 32.48 32.5 31.65 31.97 59500 31.7587 down down correct
ATOM.US Atomera Incorporated 20230926 0 5.87 6.06 5.8 5.85 147000 5.85 down down correct
ATOS.US Atossa Therapeutics Inc 20230926 0 0.78 0.82 0.73 0.74 1110500 0.74 down down correct
ATRA.US Atara Biotherapeutics Inc 20230926 0 1.64 1.78 1.56 1.57 1093000 1.57 down down correct
ATRC.US AtriCure Inc 20230926 0 41.39 42.52 41.26 42.35 420500 42.35 up up correct
ATRI.US Atrion Corporation 20230926 0 407.9 407.9 399.99 401.2 7900 401.2 down up incorrect
ATRO.US Astronics Corporation 20230926 0 15.56 15.69 15.38 15.48 84400 15.48 down down correct
ATSG.US Air Transport Services Group Inc 20230926 0 21.05 21.3 20.59 20.61 539100 20.61 down down correct
ATVI.US Activision Blizzard Inc 20230926 0 94 94.21 94 94 7245000 94
ATXI.US Avenue Therapeutics Inc 20230926 0 0.567 0.72 0.562 0.68 390700 0.68 up down incorrect
ATXS.US Astria Therapeutics Inc 20230926 0 7.6 8.46 7.54 8.38 129400 8.38 up up correct
AUB.US Atlantic Union Bankshares Corporation 20230926 0 28.32 28.94 28.32 28.46 344600 28.46 up down incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20230926 0 21.1 21.1 20.6501 20.73 9495 20.73 down down correct
AUBN.US Auburn National Bancorporation Inc 20230926 0 20.81 21.94 20.81 21.8 5700 21.8 up down incorrect
AUDC.US AudioCodes Ltd 20230926 0 10.19 10.29 9.73 9.73 169900 9.73 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20230926 0 4.87 5 4.59 4.74 199600 4.74 down down correct
AUID.US Ipsidy Inc. Common Stock 20230926 0 8.13 8.52 7.81 7.81 51800 7.81 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20230926 0 8.06 8.39 8.06 8.17 1554300 8.17 up up correct
AUR.US Aurora Innovation Inc 20230926 0 2.45 2.57 2.41 2.48 9006400 2.48 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20230926 0 9.4 9.76 9.28 9.29 28700 9.29 down down correct
AUROW.US Aurora Innovation Inc 20230926 0 0.41 0.41 0.3343 0.3697 50610 0.3697 down down correct
AUTL.US Autolus Therapeutics plc 20230926 0 2.34 2.56 2.34 2.34 273600 2.34
AUUD.US Auddia Inc 20230926 0 0.32 0.34 0.32 0.322 87600 0.322 up up correct
AUVI.US Applied UV Inc 20230926 0 0.335 0.364 0.322 0.344 27300 0.344 up down incorrect
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230926 0 2.061 2.29 2.04 2.28 2200 2.28 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20230926 0 1.24 1.25 1.18 1.18 174700 1.18 down down correct
AVAV.US AeroVironment Inc 20230926 0 111.28 112.96 110.25 110.9 207600 110.9 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230926 0 11.08 11.4 11.06 11.17 211000 11.17 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230926 0 9.12 9.335 8.935 8.96 1084400 8.96 down down correct
AVGO.US Broadcom Inc 20230926 0 829.17 830.27 811.21 816.19 1764100 816.19 down down correct
AVGR.US Avinger Inc 20230926 0 8.87 9.565 7.51 7.61 456600 7.61 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230926 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20230926 0 26.85 26.87 26.83 26.84 322800 26.84 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20230926 0 3.14 3.2 3.025 3.04 435847 3.04 down down correct
AVNW.US Aviat Networks Inc 20230926 0 32.8 32.8 31.72 31.93 183300 31.93 down down correct
AVO.US Mission Produce Inc 20230926 0 9.82 9.97 9.66 9.68 153867 9.68 down down correct
AVPT.US Avepoint Inc 20230926 0 6.63 6.68 6.41 6.43 426400 6.43 down down correct
AVPTW.US AVPTW 20230926 0 0.95 0.9686 0.9367 0.9367 9342 0.9367 down down correct
AVRO.US AVROBIO Inc 20230926 0 1.54 1.58 1.53 1.56 314600 1.56 up up correct
AVT.US Avnet Inc 20230926 0 47.86 47.93 46.94 46.98 475500 46.98 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230926 0 12.98 13.35 12.98 13.1 111000 13.1 up up correct
AVTX.US Avalo Therapeutics Inc 20230926 0 0.21 0.22 0.15 0.151 403554500 0.151 down down correct
AVXL.US Anavex Life Sciences Corp 20230926 0 6.74 7.04 6.74 6.8 606100 6.8 up down incorrect
AWH.US Aspira Women's Health Inc 20230926 0 5.1188 5.6 5.1188 5.36 25773 5.36 up up correct
AWRE.US Aware Inc 20230926 0 1.48 1.48 1.43 1.45 11100 1.45 down down correct
AXDX.US Accelerate Diagnostics Inc 20230926 0 5.35 5.57 5.13 5.25 23900 5.25 down up incorrect
AXGN.US AxoGen Inc 20230926 0 4.88 5.02 4.67 4.68 220700 4.68 down down correct
AXLA.US Axcella Health Inc 20230926 0 8.44 8.72 7.848 7.94 120200 7.94 down down correct
AXNX.US Axonics Inc 20230926 0 55.02 59.95 54.76 55.18 463600 55.18 up down incorrect
AXON.US Axon Enterprise Inc 20230926 0 190.64 192.2 189.12 189.61 444700 189.61 down down correct
AXSM.US Axsome Therapeutics Inc 20230926 0 70.73 73.165 70.585 72.46 515200 72.46 up up correct
AXTI.US AXT Inc 20230926 0 2.36 2.36 2.28 2.3 218900 2.3 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20230926 0 20.75 20.79 20.405 20.43 689100 20.43 down down correct
AYRO.US Ayro Inc 20230926 0 2.54 2.6052 2.41 2.43 63239 2.43 down down correct
AYTU.US Aytu Biopharma Inc 20230926 0 1.68 1.68 1.56 1.65 36200 1.65 down down correct
AZN.US AstraZeneca PLC 20230926 0 68.96 69.18 68.08 68.22 4216100 68.22 down down correct
AZPN.US Aspen Technology Inc 20230926 0 200.64 203.01 198.21 198.68 137100 198.68 down down correct
AZYO.US Aziyo Biologics Inc 20230926 0 1.18 1.27 1.1001 1.25 85433 1.25 up up correct
BAC.US PQ 20230926 0 17.28 17.3 17.1 17.2 106147 17.2 down down correct
BAND.US Bandwidth Inc 20230926 0 11.26 11.73 11.18 11.28 204200 11.28 up up correct
BANF.US BancFirst Corporation 20230926 0 84.98 86.95 84.98 86.17 103200 85.7418 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230926 0 26.88 26.88 26.88 26.88 5 26.43
BANR.US Banner Corporation 20230926 0 41.99 42.57 41.46 41.58 171300 41.58 down down correct
BANX.US StoneCastle Financial Corp 20230926 0 17.11 17.95 17 17.05 26000 17.05 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20230926 0 5.15 5.299 5.03 5.175 2000 5.175 up down incorrect
BASE.US Couchbase Inc. Common Stock 20230926 0 17.3 17.66 16.91 16.95 134600 16.95 down down correct
BATRA.US The Liberty Braves Group 20230926 0 40.48 41.03 39.03 39.09 49100 39.09 down down correct
BATRK.US The Liberty Braves Group 20230926 0 37.49 37.71 36 36 206500 36 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230926 0 9.02 9.1 8.66 8.78 63600 8.78 down down correct
BBGI.US Beasley Broadcast Group Inc 20230926 0 0.9 0.93 0.87 0.88 11000 0.88 down down correct
BBI.US Brickell Biotech Inc 20230926 0 0.9251 0.964 0.925 0.96 97025 0.96 up down incorrect
BBIG.US Vinco Ventures Inc 20230926 0 0.096 0.096 0.08 0.08 28200 0.08 down down correct
BBIO.US BridgeBio Pharma Inc 20230926 0 27.25 27.955 26.55 26.58 1466100 26.58 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230926 0 0.748 0.748 0.7 0.72 33500 0.72 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230926 0 14.08 14.08 11.82 11.82 492 11.82 down down correct
BBSI.US Barrett Business Services Inc 20230926 0 92.31 92.31 90.24 90.87 37500 90.87 down down correct
BCAB.US BioAtla Inc 20230926 0 1.73 1.795 1.71 1.75 119100 1.75 up up correct
BCBP.US BCB Bancorp Inc 20230926 0 11.59 11.6 11.31 11.34 24600 11.34 down down correct
BCDA.US BioCardia Inc 20230926 0 0.41 0.42 0.4 0.41 34200 0.41
BCDAW.US BioCardia Inc 20230926 0 0.1291 0.2078 0.1022 0.165 14271 0.165 up up correct
BCEL.US Atreca Inc 20230926 0 0.272 0.295 0.255 0.26 58000 0.26 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20230926 0 0.4534 0.47 0.392 0.392 3165354 0.392 down down correct
BCML.US BayCom Corp 20230926 0 19.38 19.59 18.75 19.11 35000 19.11 down down correct
BCOV.US Brightcove Inc 20230926 0 3.3 3.36 3.24 3.28 77800 3.28 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230926 0 7.01 7.061 7.01 7.061 3300 7.061 up up correct
BCPC.US Balchem Corporation 20230926 0 125.83 126.33 123.34 123.49 98200 123.49 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230926 0 7.36 7.59 7.3 7.35 2110400 7.35 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230926 0 10.85 10.85 10.85 10.85 0 10.85
BCTX.US BriaCell Therapeutics Corp 20230926 0 5.6 5.69 5.4201 5.56 28203 5.56 down down correct
BCTXW.US BriaCell Therapeutics Corp 20230926 0 2.2499 2.2499 1.9 2.23 13976 2.23 down down correct
BCYC.US Bicycle Therapeutics plc 20230926 0 20.09 21.12 19.87 19.9 326200 19.9 down down correct
BDSX.US Biodesix Inc 20230926 0 1.47 1.55 1.47 1.55 15600 1.55 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230926 0 3.13 3.19 2.715 2.87 1189333 2.87 down down correct
BEAM.US Beam Therapeutics Inc 20230926 0 22.8 24.28 22.8 23.6 895200 23.6 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230926 0 2.04 2.18 2.04 2.12 27800 2.12 up down incorrect
BEATW.US Heartbeam Inc. Warrant 20230926 0 0.1538 0.27 0.1538 0.2201 11422 0.2201 up up correct
BECN.US Beacon Roofing Supply Inc 20230926 0 76.15 76.93 75.48 75.66 291400 75.66 down down correct
BEEM.US Beam Global 20230926 0 7.65 7.73 7.28 7.36 85300 7.36 down down correct
BEEMW.US Beam Global 20230926 0 3.16 3.49 2.97 3.1 16541 3.1 down down correct
BELFA.US Bel Fuse Inc 20230926 0 44.21 44.76 44.13 44.13 1100 44.13 down down correct
BELFB.US Bel Fuse Inc 20230926 0 45.26 45.5 44.31 44.54 72700 44.54 down down correct
BFC.US Bank First Corporation 20230926 0 77.55 78.1 77.26 77.39 16700 77.39 down down correct
BFI.US BurgerFi International Inc 20230926 0 1.14 1.2 1.12 1.12 27900 1.12 down down correct
BFIIW.US BurgerFi International LLC 20230926 0 0.11 0.14 0.11 0.115 39061 0.115 up up correct
BFIN.US BankFinancial Corporation 20230926 0 8.655 8.68 8.61 8.68 7923 8.68 up up correct
BFRI.US Biofrontera Inc. Common Stock 20230926 0 8.45 9.52 8.4 9.12 10500 9.12 up up correct
BFST.US Business First Bancshares Inc 20230926 0 18.191 18.71 18.191 18.45 37900 18.45 up up correct
BGFDX.US BGFDX 20230926 0 21.83 21.83 21.83 21.83 0 21.83
BGFLX.US BGFLX 20230926 0 21.8 21.8 21.8 21.8 0 21.8
BGFTX.US BGFTX 20230926 0 21.76 21.76 21.76 21.76 0 21.76
BGFV.US Big 5 Sporting Goods Corporation 20230926 0 6.94 7 6.77 6.78 169300 6.78 down up incorrect
BGFVX.US BGFVX 20230926 0 22.72 22.72 22.72 22.72 0 22.72
BGNE.US BeiGene Ltd 20230926 0 187.35 190.45 185.31 185.56 132900 185.56 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20230926 0 11.5 11.5 11.5 11.5 0 11.5
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230926 0 1.33 1.47 1.32 1.38 194600 1.38 up down incorrect
BHF.US Brighthouse Financial Inc 20230926 0 48.85 49.5 47.88 47.89 396600 47.89 down down correct
BHFAL.US Brighthouse Financial Inc 20230926 0 23.05 23.29 22.98 23 14400 23 down down correct
BHFAM.US Brighthouse Financial Inc 20230926 0 14.99 15.01 14.73 15.01 25300 15.01 up up correct
BHFAN.US Brighthouse Financial Inc 20230926 0 17.74 17.99 17.59 17.61 28100 17.61 down down correct
BHFAO.US Brighthouse Financial Inc 20230926 0 23.95 24.2 23.75 24.03 43100 24.03 up up correct
BHFAP.US Brighthouse Financial Inc 20230926 0 22.47 22.6 22.35 22.51 58900 22.51 up up correct
BIDU.US Baidu Inc 20230926 0 132.06 132.6 130.77 131.01 1062400 131.01 down up incorrect
BIGC.US BigCommerce Holdings Inc 20230926 0 9.69 9.87 9.52 9.58 2721400 9.58 down down correct
BIIB.US Biogen Inc 20230926 0 254.97 258.46 254.04 258.05 842670 258.05 up up correct
BILI.US Bilibili Inc 20230926 0 13.29 13.515 13.27 13.38 2289400 13.38 up up correct
BIMI.US BIMI International Medical Inc 20230926 0 1.52 1.64 1.51 1.6 23800 1.6 up up correct
BIOC.US Biocept Inc 20230926 0 1.44 1.58 1.38 1.41 300300 1.41 down down correct
BIOL.US BIOLASE Inc 20230926 0 1.73 1.76 1.64 1.69 150200 1.69 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20230926 0 11.175 11.25 11.1 11.21 58900 11.21 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20230926 0 1.13 1.16 1.1 1.11 467100 1.11 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230926 0 1.05 1.075 1.01 1.02 2993000 1.02 down down correct
BIVI.US BioVie Inc 20230926 0 3.27 3.71 3.27 3.53 640900 3.53 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230926 0 5.26 6.1 5.26 5.73 448900 5.73 up up correct
BJRI.US BJ's Restaurants Inc 20230926 0 23.1 23.37 22.62 22.77 393800 22.77 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230926 0 3.76 3.78 3.67 3.69 208200 3.69 down down correct
BKNG.US Booking Holdings Inc 20230926 0 3080 3093.3301 3040.3401 3060.5801 216900 3060.5801 down down correct
BKR.US Baker Hughes Company 20230926 0 35.67 36.04 35.62 35.71 6450200 35.71 up down incorrect
BKSC.US Bank of South Carolina Corporation 20230926 0 10.85 10.85 10.7 10.7 7071 10.5302 down down correct
BKYI.US BIO 20230926 0 0.5 0.52 0.5 0.52 7100 0.52 up up correct
BL.US BlackLine Inc 20230926 0 55.21 55.7 52.71 52.8 858400 52.8 down up incorrect
BLBD.US Blue Bird Corporation 20230926 0 19.44 20.28 19.44 20.24 298400 20.24 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20230926 0 2.8 2.85 2.66 2.84 8500 2.84 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230926 0 0.361 0.38 0.322 0.323 12812 0.323 down down correct
BLDE.US Blade Air Mobility Inc 20230926 0 2.6 2.72 2.59 2.64 434700 2.64 up down incorrect
BLDEW.US Blade Air Mobility Inc 20230926 0 0.28 0.28 0.2678 0.27 4793 0.27 down down correct
BLDP.US Ballard Power Systems Inc 20230926 0 3.54 3.59 3.5 3.58 2554400 3.58 up up correct
BLEUU.US bleuacacia ltd Unit 20230926 0 10.56 10.56 10.56 10.56 0 10.56
BLFS.US BioLife Solutions Inc 20230926 0 13.25 13.81 13.14 13.72 529000 13.72 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20230926 0 8.42 8.61 8.3 8.35 43100 8.35 down down correct
BLIN.US Bridgeline Digital Inc 20230926 0 0.89 0.91 0.85 0.86 43100 0.86 down down correct
BLKB.US Blackbaud Inc 20230926 0 71.78 72.01 70.81 71.02 129300 71.02 down down correct
BLMN.US Bloomin' Brands Inc 20230926 0 23.85 24.19 23.75 23.76 1067500 23.76 down down correct
BLNK.US Blink Charging Co 20230926 0 2.96 3.16 2.875 2.93 2582300 2.93 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230926 0 0.3949 0.412 0.3919 0.4 37811 0.4 up up correct
BLRX.US BioLineRx Ltd 20230926 0 1.97 1.99 1.91 1.93 615100 1.93 down down correct
BLUE.US bluebird bio Inc 20230926 0 3.03 3.26 3.01 3.08 2276100 3.08 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20230926 0 5.83 5.92 5.44 5.44 177600 5.44 down down correct
BMAC.US UN 20230926 0 10.38 10.38 10.38 10.38 0 10.38
BMBL.US Bumble Inc 20230926 0 14.86 14.99 14.682 14.79 1375100 14.79 down up incorrect
BMEA.US Biomea Fusion Inc 20230926 0 14.01 14.43 13.83 14 328900 14 down down correct
BMRA.US Biomerica Inc 20230926 0 1.08 1.08 0.86 0.92 123200 0.92 down down correct
BMRC.US Bank of Marin Bancorp 20230926 0 18.29 18.6 18.1 18.15 46000 18.15 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230926 0 87.17 88.55 86.9 88.06 2201300 88.06 up up correct
BNGO.US Bionano Genomics Inc 20230926 0 2.95 3 2.84 2.84 421500 2.84 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230926 0 10.65 10.65 10.65 10.65 14900 10.65
BNIXW.US Bannix Acquisition Corp. Warrant 20230926 0 0.025 0.025 0.025 0.025 100 0.025
BNR.US Burning Rock Biotech Limited 20230926 0 0.98 0.98 0.915 0.915 19800 0.915 down down correct
BNTC.US Benitec Biopharma Inc 20230926 0 3.07 3.3 3.07 3.15 33400 3.15 up up correct
BNTX.US BioNTech SE 20230926 0 102.08 102.64 101.09 101.86 419100 101.86 down down correct
BOKF.US BOK Financial Corporation 20230926 0 79.71 80.31 78.31 78.39 76400 78.39 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230926 0 1.01 1.0699 0.975 0.975 93422 0.975 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230926 0 0.43 0.43 0.4 0.417 36500 0.417 down down correct
BOOM.US DMC Global Inc 20230926 0 23.94 24.79 23.92 24.15 251500 24.15 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230926 0 3.83 3.865 3.8 3.805 4508 3.805 down down correct
BOTJ.US Bank of the James Financial Group Inc 20230926 0 10.45 10.6 10.31 10.55 2900 10.55 up up correct
BOXL.US Boxlight Corporation 20230926 0 2.1 2.1 1.88 1.88 36100 1.88 down down correct
BPMC.US Blueprint Medicines Corporation 20230926 0 49.49 50.85 48.84 49.93 332900 49.93 up up correct
BPOP.US Popular Inc 20230926 0 61.5 62.42 61.11 61.42 151100 61.42 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230926 0 25.07 25.07 25.07 25.07 300 25.07
BPRN.US The Bank of Princeton 20230926 0 30.14 30.24 29.5 29.6 19900 29.6 down down correct
BPTH.US Bio 20230926 0 0.36 0.4 0.36 0.37 20800 0.37 up down incorrect
BPTS.US Biophytis SA 20230926 0 1.39 1.55 1.3 1.36 1322700 1.36 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230926 0 13.55 13.55 13.37 13.37 13300 13.37 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20230926 0 12.78 12.78 12.04 12.04 14200 12.04 down down correct
BPYPO.US Brookfield Property Partners L.P 20230926 0 13.575 13.615 13.37 13.39 7600 13.39 down down correct
BPYPP.US Brookfield Property Partners L.P 20230926 0 14.07 14.33 14.03 14.05 13400 14.05 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230926 0 4.26 4.38 4.26 4.285 24200 4.285 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20230926 0 11.17 11.17 11.115 11.17 3200 11.17
BREZW.US Breeze Holdings Acquisition Corp 20230926 0 0.2001 0.2101 0.2001 0.21 32388 0.21 up up correct
BRID.US Bridgford Foods Corporation 20230926 0 10.96 11.19 10.96 11.19 5600 11.19 up up correct
BRKL.US Brookline Bancorp Inc 20230926 0 8.83 9.03 8.82 8.86 455500 8.86 up down incorrect
BRKR.US Bruker Corporation 20230926 0 62.79 63.17 61.28 61.35 659800 61.35 down up incorrect
BRLIR.US Brilliant Acquisition Corporation 20230926 0 0.2041 0.2041 0.1992 0.1992 755 0.1992 down down correct
BRLIU.US Brilliant Acquisition Corporation 20230926 0 12.04 12.04 12.04 12.04 0 12.04
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230926 0 2.75 2.75 2.67 2.71 53700 2.71 down down correct
BROG.US Brooge Energy Limited 20230926 0 5.365 5.4 5.36 5.36 3200 5.36 down down correct
BROGW.US Brooge Energy Limited 20230926 0 0.012 0.012 0.01 0.012 55200 0.012
BRP.US BRP Group Inc 20230926 0 24.33 24.445 23.67 23.68 221600 23.68 down down correct
BRQS.US Borqs Technologies Inc 20230926 0 0.189 0.189 0.165 0.17 337800 0.17 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230926 0 1.5599 1.6653 1.5 1.57 18100 1.57 up up correct
BRY.US Berry Corporation 20230926 0 8.35 8.54 8.23 8.27 1792100 8.27 down down correct
BRZE.US Braze Inc. Class A Common Stock 20230926 0 45.76 45.935 45.08 45.17 697500 45.17 down down correct
BSBK.US Bogota Financial Corp 20230926 0 7.4 7.4 7.2 7.38 8900 7.38 down down correct
BSET.US Bassett Furniture Industries Incorporated 20230926 0 13.82 14.16 13.8 14.05 12800 14.05 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20230926 0 0.24 0.252 0.218 0.229 568000 0.229 down down correct
BSGM.US BioSig Technologies Inc 20230926 0 0.55 0.58 0.534 0.534 72100 0.534 down down correct
BSQR.US BSQUARE Corporation 20230926 0 1.17 1.21 1.15 1.21 38100 1.21 up down incorrect
BSRR.US Sierra Bancorp 20230926 0 19.04 19.04 18.83 18.86 20700 18.86 down down correct
BSVN.US Bank7 Corp 20230926 0 23.26 23.27 21.95 22.05 21100 22.05 down down correct
BSY.US Bentley Systems Incorporated 20230926 0 49.05 50 47.99 48.33 783700 48.33 down down correct
BTAI.US BioXcel Therapeutics Inc 20230926 0 2.85 3 2.76 2.76 497100 2.76 down down correct
BTB.US Bit Brother Limited 20230926 0 0.52 0.54 0.5021 0.525 464477 0.525 up up correct
BTBD.US BT Brands Inc. Common Stock 20230926 0 2.15 2.15 2.05 2.05 400 2.05 down up incorrect
BTBT.US Bit Digital Inc 20230926 0 2.04 2.1 2.01 2.02 931800 2.02 down down correct
BTCS.US BTCS Inc. Common Stock 20230926 0 0.95 0.95 0.912 0.914 22100 0.914 down down correct
BTCY.US Biotricity Inc. Common Stock 20230926 0 2.266 2.266 2.05 2.13 5500 2.13 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230926 0 0.365 0.396 0.36 0.36 246400 0.36 down up incorrect
BTWN.US Bridgetown Holdings Limited 20230926 0 10.36 10.4 10.36 10.39 15168 10.39 up up correct
BTWNU.US Bridgetown Holdings Limited 20230926 0 10.45 10.45 10.45 10.45 29 10.45
BTWNW.US Bridgetown Holdings Limited 20230926 0 0.29 0.29 0.255 0.255 13000 0.255 down down correct
BUSE.US First Busey Corporation 20230926 0 19.29 19.59 19.23 19.28 122400 19.28 down down correct
BVS.US Bioventus Inc 20230926 0 2.93 3.02 2.891 2.94 112900 2.94 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230926 0 0.93 0.9385 0.9 0.9 11622 0.9 down down correct
BWAY.US BrainsWay Ltd 20230926 0 4.09 4.185 3.92 3.92 64100 3.92 down down correct
BWB.US Bridgewater Bancshares Inc 20230926 0 9.74 9.81 9.67 9.73 34900 9.73 down down correct
BWEN.US Broadwind Inc 20230926 0 3.15 3.34 3.15 3.19 77200 3.19 up up correct
BWFG.US Bankwell Financial Group Inc 20230926 0 24.77 24.77 24.18 24.18 7000 24.18 down down correct
BWMN.US Bowman Consulting Group Ltd 20230926 0 26.29 26.68 25.93 26.1 39800 26.1 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20230926 0 16.11 16.55 16 16.22 41600 16.22 up up correct
BXRX.US Baudax Bio Inc 20230926 0 0.35 0.35 0.31 0.31 181000 0.31 down down correct
BYFC.US Broadway Financial Corporation 20230926 0 1.03 1.03 0.96 0.97 42000 0.97 down down correct
BYND.US Beyond Meat Inc 20230926 0 9.25 9.88 9.25 9.37 2368921 9.37 up down incorrect
BYRN.US Byrna Technologies Inc 20230926 0 2.76 2.8 2.6 2.75 67500 2.75 down down correct
BYSI.US BeyondSpring Inc 20230926 0 0.74 0.78 0.73 0.773 16100 0.773 up up correct
BYTS.US BYTE Acquisition Corp 20230926 0 11.1 11.1 11.1 11.1 0 11.1
BYTSU.US BYTE Acquisition Corp 20230926 0 10.75 10.75 10.75 10.75 0 10.75
BYTSW.US BYTE Acquisition Corp 20230926 0 0.2294 0.2295 0.2294 0.2295 300 0.2295 up up correct
BZ.US Kanzhun Ltd ADR 20230926 0 15.01 15.3 14.62 14.67 3488800 14.67 down down correct
BZUN.US Baozun Inc 20230926 0 3.18 3.29 3.06 3.06 677300 3.06 down down correct
CAAS.US China Automotive Systems Inc 20230926 0 3.65 3.75 3.61 3.64 27100 3.64 down down correct
CABA.US Cabaletta Bio Inc 20230926 0 15.5 16.245 14.81 14.86 570000 14.86 down up incorrect
CAC.US Camden National Corporation 20230926 0 28.4 28.73 28.19 28.44 65588 28.44 up up correct
CACC.US Credit Acceptance Corporation 20230926 0 468.7 468.7 457.28 465.65 59400 465.65 down down correct
CADCX.US CADCX 20230926 0 24.42 24.42 24.42 24.42 0 24.258
CADE.US PA 20230926 0 17.86 17.86 17.57 17.61 5784 17.61 down down correct
CADEX.US CADEX 20230926 0 24.62 24.62 24.62 24.62 0 24.443
CADFX.US CION Ares Diversified Credit Fund W 20230926 0 24.88 24.88 24.88 24.88 0 24.7069
CADL.US Candel Therapeutics Inc. Common Stock 20230926 0 1.14 1.16 0.879 1 238100 1 down up incorrect
CADSX.US CADSX 20230926 0 24.7 24.7 24.7 24.7 0 24.5331
CADUX.US CADUX 20230926 0 24.88 24.88 24.88 24.88 0 24.6967
CADWX.US CADWX 20230926 0 24.69 24.69 24.69 24.69 0 24.5187
CAKE.US The Cheesecake Factory Incorporated 20230926 0 28.76 29.16 28.76 28.93 778200 28.93 up up correct
CALA.US Calithera Biosciences Inc 20230926 0 0.125 0.125 0.05 0.05 310 0.05 down down correct
CALB.US California BanCorp 20230926 0 20.3 20.3 19.98 20.09 18900 20.09 down down correct
CALM.US Cal 20230926 0 48.5 49.665 48.295 49.27 672929 49.27 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20230926 0 18.485 18.999 18.268 18.268 8700 18.268 down down correct
CAMP.US CalAmp Corp 20230926 0 0.38 0.41 0.37 0.37 463200 0.37 down down correct
CAMT.US Camtek Ltd 20230926 0 60.42 60.43 58.04 58.2 780000 58.2 down down correct
CAN.US Canaan Inc 20230926 0 1.74 1.77 1.67 1.68 2377300 1.68 down up incorrect
CANO.US WT 20230926 0 0.0592 0.0793 0.0577 0.0793 4035 0.0793 up down incorrect
CAPR.US Capricor Therapeutics Inc 20230926 0 5.49 5.85 5.49 5.72 131600 5.72 up up correct
CAR.US Avis Budget Group Inc 20230926 0 179.39 180.88 176.94 177.89 438200 177.89 down down correct
CARA.US Cara Therapeutics Inc 20230926 0 1.68 1.87 1.68 1.79 539900 1.79 up up correct
CARE.US Carter Bankshares Inc 20230926 0 12.63 12.91 12.62 12.74 47100 12.74 up up correct
CARG.US CarGurus Inc 20230926 0 17.38 17.49 17.21 17.25 582800 17.25 down down correct
CARV.US Carver Bancorp Inc 20230926 0 2.21 2.22 2.16 2.18 3700 2.18 down down correct
CASA.US Casa Systems Inc 20230926 0 0.861 0.861 0.81 0.81 55700 0.81 down down correct
CASH.US Meta Financial Group Inc 20230926 0 45.72 46.19 45.21 45.42 162800 45.42 down down correct
CASI.US CASI Pharmaceuticals Inc 20230926 0 2.03 2.15 2.03 2.13 8600 2.13 up down incorrect
CASS.US Cass Information Systems Inc 20230926 0 37.86 38.26 37.07 37.42 48100 37.42 down down correct
CASY.US Casey's General Stores Inc 20230926 0 277.1 279.54 274.4 274.64 238000 274.64 down down correct
CATC.US Cambridge Bancorp 20230926 0 62.55 63.35 61.52 62.22 50200 62.22 down down correct
CATY.US Cathay General Bancorp 20230926 0 34.91 35.48 34.49 34.52 536300 34.52 down down correct
CBAN.US Colony Bankcorp Inc 20230926 0 9.82 9.82 9.67 9.76 75300 9.76 down down correct
CBAT.US CBAK Energy Technology Inc 20230926 0 0.81 0.85 0.8 0.8041 47269 0.8041 down down correct
CBAY.US CymaBay Therapeutics Inc 20230926 0 14.9 15.699 14.761 14.83 3374400 14.83 down down correct
CBFV.US CB Financial Services Inc 20230926 0 21.2 21.35 21.2 21.35 600 21.35 up up correct
CBIO.US Catalyst Biosciences Inc 20230926 0 0.51 0.52 0.49 0.5 54600 0.5 down down correct
CBNK.US Capital Bancorp Inc 20230926 0 18.76 18.8 18.6 18.63 14700 18.63 down down correct
CBOE.US Cboe Global Markets Inc 20230926 0 155.09 156.88 154.795 155.93 793504 155.93 up up correct
CBRGU.US Chain Bridge I Units 20230926 0 10.74 10.75 10.74 10.75 4600 10.75 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20230926 0 63.72 64.32 63.06 63.73 662200 63.73 up up correct
CBSH.US Commerce Bancshares Inc 20230926 0 47.53 48.06 46.94 46.98 517700 46.98 down down correct
CCAP.US Crescent Capital BDC Inc 20230926 0 17.43 17.43 17.05 17.13 135200 16.7257 down down correct
CCB.US Coastal Financial Corporation 20230926 0 45.325 45.325 43.75 44.09 41700 44.09 down up incorrect
CCBG.US Capital City Bank Group Inc 20230926 0 29.28 29.65 29.25 29.31 19100 29.31 up down incorrect
CCCC.US C4 Therapeutics Inc 20230926 0 1.96 2.015 1.84 1.88 322300 1.88 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230926 0 18.85 18.98 18.57 18.66 82395 18.66 down down correct
CCEL.US Cryo 20230926 0 5.35 5.5 5.17 5.28 14500 5.28 down up incorrect
CCEP.US Coca 20230926 0 62.75 62.86 62.25 62.67 1345200 62.67 down down correct
CCLFX.US CCLFX 20230926 0 10.79 10.79 10.79 10.79 0 10.79
CCLP.US CSI Compressco LP 20230926 0 1.17 1.22 1.17 1.19 36800 1.19 up up correct
CCNE.US CNB Financial Corporation 20230926 0 17.9 18.22 17.7 17.81 24900 17.81 down up incorrect
CCNEP.US CNB Financial Corporation 20230926 0 23.23 23.23 23.23 23.23 300 23.23
CCOI.US Cogent Communications Holdings Inc 20230926 0 64.76 64.76 63.6 63.85 375600 63.85 down down correct
CCRN.US Cross Country Healthcare Inc 20230926 0 25.28 25.58 24.7 24.73 301400 24.73 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20230926 0 24.63 25.14 23.99 24.02 119600 24.02 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230926 0 10.94 10.94 10.94 10.94 0 10.94
CD.US Chindata Group Holdings Limited 20230926 0 8.32 8.37 8.31 8.33 6275577 8.33 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230926 0 10.55 10.55 10.55 10.55 100 10.55
CDLX.US Cardlytics Inc 20230926 0 14.14 14.4 13.5 13.95 487700 13.95 down down correct
CDMO.US Avid Bioservices Inc 20230926 0 9.73 10.09 9.6 10.01 650100 10.01 up up correct
CDNA.US CareDx Inc 20230926 0 7.56 7.76 7.345 7.36 628500 7.36 down down correct
CDNS.US Cadence Design Systems Inc 20230926 0 230.61 230.78 227.05 229.26 1060000 229.26 down down correct
CDTX.US Cidara Therapeutics Inc 20230926 0 0.961 1.001 0.96 0.98 197100 0.98 up up correct
CDW.US CDW Corporation 20230926 0 203.24 203.48 199.08 200.24 814800 200.24 down up incorrect
CDXC.US ChromaDex Corporation 20230926 0 1.36 1.43 1.33 1.43 250100 1.43 up up correct
CDXS.US Codexis Inc 20230926 0 1.47 1.54 1.45 1.51 934200 1.51 up up correct
CDZI.US Cadiz Inc 20230926 0 3.32 3.5 3.22 3.47 166500 3.47 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20230926 0 15.43 15.45 15.43 15.45 300 14.9189 up down incorrect
CEDAX.US CEDAX 20230926 0 23.92 23.92 23.92 23.92 0 23.92
CEDIX.US Destra International & Event 20230926 0 23.95 23.95 23.95 23.95 0 23.95
CEDLX.US CEDLX 20230926 0 23.89 23.89 23.89 23.89 0 23.89
CEDTX.US CEDTX 20230926 0 23.78 23.78 23.78 23.78 0 23.78
CELC.US Celcuity Inc 20230926 0 9.57 10.135 9.51 9.625 59900 9.625 up up correct
CELH.US Celsius Holdings Inc 20230926 0 168.59 170.23 166.56 167.53 899400 167.53 down down correct
CELU.US Celularity Inc 20230926 0 0.249 0.249 0.23 0.243 105600 0.243 down up incorrect
CELUW.US Celularity Inc 20230926 0 0.0197 0.0222 0.0196 0.0222 9308 0.0222 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20230926 0 0.199 0.2198 0.1989 0.219 1787 0.219 up up correct
CENT.US Central Garden & Pet Company 20230926 0 45.9 46.03 44.62 44.75 72300 44.75 down down correct
CENTA.US Central Garden & Pet Company 20230926 0 41.3 41.57 40.42 40.59 178900 40.59 down down correct
CENX.US Century Aluminum Company 20230926 0 6.5 6.62 6.43 6.52 791800 6.52 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20230926 0 20.51 20.95 20.32 20.56 1016855 20.56 up up correct
CERS.US Cerus Corporation 20230926 0 1.5 1.58 1.48 1.54 914000 1.54 up up correct
CERT.US Certara Inc 20230926 0 14.07 14.21 13.78 13.9 512800 13.9 down down correct
CETX.US Cemtrex Inc 20230926 0 6 6.19 5.02 5.07 73500 5.07 down down correct
CETXP.US Cemtrex Inc 20230926 0 0.861 0.96 0.861 0.96 1200 0.96 up up correct
CEVA.US CEVA Inc 20230926 0 19.4 19.52 18.91 18.93 121000 18.93 down down correct
CFB.US CrossFirst Bankshares Inc 20230926 0 9.99 10.12 9.91 9.97 73900 9.97 down down correct
CFBK.US CF Bankshares Inc 20230926 0 16.75 16.91 16.75 16.75 1527 16.75
CFFE.US CF Acquisition Corp. VIII 20230926 0 16.5 18 15.6 16.4 19600 16.4 down down correct
CFFEU.US CF Acquisition Corp. VIII 20230926 0 17 17 17 17 15 17
CFFEW.US CF Acquisition Corp. VIII 20230926 0 0.141 0.15 0.12 0.12 1601 0.12 down down correct
CFFI.US C&F Financial Corporation 20230926 0 54.9 55.11 54.9 55.11 3300 55.11 up up correct
CFFN.US Capitol Federal Financial Inc 20230926 0 4.88 4.89 4.63 4.64 930000 4.64 down down correct
CFIV.US CF Acquisition Corp. IV 20230926 0 10.65 10.65 10.65 10.65 200 10.65
CFIVU.US CF Acquisition Corp. IV 20230926 0 10.55 10.55 10.55 10.55 900 10.55
CFIVW.US CF Acquisition Corp. IV 20230926 0 0.06 0.063 0.055 0.061 5600 0.061 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20230926 0 29.13 29.57 28.33 28.41 2856900 28.41 down down correct
CFRX.US ContraFect Corporation 20230926 0 0.603 0.603 0.53 0.58 26700 0.58 down down correct
CG.US The Carlyle Group Inc 20230926 0 30.43 30.43 29.54 29.68 2527900 29.68 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230926 0 16.07 16.32 15.953 16.27 40100 16.27 up up correct
CGBD.US TCG BDC Inc 20230926 0 14.83 14.93 14.64 14.67 299700 14.2312 down down correct
CGC.US Canopy Growth Corporation 20230926 0 0.976 1.07 0.873 0.922 84850100 0.922 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230926 0 21.63 21.63 21.63 21.63 0 21.63
CGEM.US Cullinan Oncology Inc 20230926 0 9.66 10.14 9.59 10.02 86500 10.02 up up correct
CGEN.US Compugen Ltd 20230926 0 0.99 1 0.93 0.96 141200 0.96 down down correct
CGNT.US Cognyte Software Ltd 20230926 0 4.83 4.95 4.55 4.58 327609 4.58 down down correct
CGNX.US Cognex Corporation 20230926 0 42.22 42.46 41.52 41.86 828200 41.86 down down correct
CGO.US Calamos Global Total Return Fund 20230926 0 8.89 8.89 8.7 8.77 23238 8.77 down down correct
CGRN.US Capstone Green Energy Corporation 20230926 0 0.57 0.62 0.57 0.59 92500 0.59 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20230926 0 1.49 1.49 1.23 1.29 24800 1.29 down up incorrect
CHCI.US Comstock Holding Companies Inc 20230926 0 4.7 4.8 4.7 4.7 2600 4.7
CHCO.US City Holding Company 20230926 0 87.87 88.84 87.49 87.73 80300 87.73 down down correct
CHDN.US Churchill Downs Incorporated 20230926 0 111.68 114.49 111.22 114.23 612700 114.23 up up correct
CHEF.US The Chefs' Warehouse Inc 20230926 0 23.28 23.52 22.11 22.11 456300 22.11 down up incorrect
CHEK.US Check 20230926 0 4.4 4.558 4.16 4.36 108000 4.36 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230926 0 10.5 10.5292 10.37 10.39 124625 10.39 down down correct
CHK.US Chesapeake Energy Corporation 20230926 0 82.13 83.43 82.07 83.08 1171600 83.08 up up correct
CHKEL.US Chesapeake Energy Corporation 20230926 0 66.97 66.97 66.97 66.97 200 66.97
CHKEW.US Chesapeake Energy Corporation 20230926 0 74 74 74 74 2 74
CHKEZ.US Chesapeake Energy Corporation 20230926 0 70.13 70.13 70.13 70.13 200 70.13
CHKP.US Check Point Software Technologies Ltd 20230926 0 136.34 136.8 132.22 133.43 1127200 133.43 down up incorrect
CHMG.US Chemung Financial Corporation 20230926 0 39.78 39.95 39.52 39.52 2700 39.52 down down correct
CHNR.US China Natural Resources Inc 20230926 0 1.95 1.95 1.85 1.85 1500 1.85 down down correct
CHRS.US Coherus BioSciences Inc 20230926 0 4 4.14 3.93 3.98 2377621 3.98 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20230926 0 85.61 86.38 84.76 84.95 1009800 84.95 down up incorrect
CHSCL.US CHS Inc 20230926 0 25.505 25.676 25.4 25.47 34500 25.47 down down correct
CHSCM.US CHS Inc 20230926 0 24.92 25 24.81 24.93 15900 24.93 up up correct
CHSCN.US CHS Inc 20230926 0 25.05 25.31 25.05 25.31 11100 25.31 up up correct
CHSCO.US CHS Inc 20230926 0 26.11 26.37 26.1 26.17 3400 26.17 up up correct
CHSCP.US CHS Inc 20230926 0 30.53 30.57 30.37 30.39 9700 30.39 down down correct
CHTR.US Charter Communications Inc 20230926 0 429.9 437.66 426.01 428.72 983570 428.72 down up incorrect
CHUY.US Chuy's Holdings Inc 20230926 0 34.38 34.87 34.38 34.71 107800 34.71 up up correct
CHW.US Calamos Global Dynamic Income Fund 20230926 0 5.63 5.71 5.59 5.6 127087 5.6 down down correct
CHX.US ChampionX Corporation 20230926 0 36.48 36.765 35.82 36.02 937502 35.9286 down down correct
CHY.US Calamos Convertible and High Income Fund 20230926 0 11.18 11.18 11.0201 11.06 194653 11.06 down down correct
CIFR.US Cipher Mining Inc 20230926 0 2.35 2.398 2.26 2.28 548100 2.28 down down correct
CIFRW.US Cipher Mining Inc 20230926 0 0.3925 0.4199 0.385 0.385 2901 0.385 down down correct
CIGI.US Colliers International Group Inc 20230926 0 102.37 102.37 98.3 98.3 121200 98.3 down up incorrect
CINF.US Cincinnati Financial Corporation 20230926 0 106.45 107.16 104.2 105.2 1237100 105.2 down up incorrect
CIVB.US Civista Bancshares Inc 20230926 0 15.9 16.05 15.5 15.61 19500 15.61 down down correct
CIZN.US Citizens Holding Company 20230926 0 10.14 10.14 10.02 10.02 700 10.02 down down correct
CJJD.US China Jo 20230926 0 0.24 0.26 0.2 0.23 997900 0.23 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20230926 0 1.47 1.47 1.3 1.39 351500 1.39 down down correct
CLAR.US Clarus Corporation 20230926 0 7.44 7.51 7.27 7.31 355500 7.31 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230926 0 11.05 11.05 11.05 11.05 0 11.05
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230926 0 0.0295 0.0451 0.0265 0.0451 1400 0.0451 up up correct
CLBK.US Columbia Financial Inc 20230926 0 15.52 15.995 15.52 15.56 83200 15.56 up down incorrect
CLBT.US Cellebrite DI 20230926 0 7.45 7.46 7.34 7.4 333900 7.4 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20230926 0 1.23 1.23 1.2 1.2 488 1.2 down down correct
CLDX.US Celldex Therapeutics Inc 20230926 0 25.98 26.79 25.98 26.51 409900 26.51 up up correct
CLEU.US China Liberal Education Holdings Limited 20230926 0 0.3 0.307 0.28 0.29 253300 0.29 down down correct
CLFD.US Clearfield Inc 20230926 0 30.03 30.48 29.92 30.02 197800 30.02 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20230926 0 5.81 5.89 5.81 5.89 1600 5.89 up down incorrect
CLIR.US ClearSign Technologies Corporation 20230926 0 1.16 1.2 1.11 1.14 48600 1.14 down down correct
CLLS.US Cellectis S.A 20230926 0 1.6 1.62 1.58 1.62 23700 1.62 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20230926 0 19.22 19.45 18.73 18.85 65300 18.85 down down correct
CLNE.US Clean Energy Fuels Corp 20230926 0 3.8 3.88 3.72 3.77 1220200 3.77 down down correct
CLNN.US Clene Inc 20230926 0 0.46 0.61 0.46 0.53 1661400 0.53 up up correct
CLNNW.US Clene Inc 20230926 0 0.0799 0.08 0.072 0.072 4958 0.072 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230926 0 11.3499 11.3499 11.3499 11.3499 229 11.3499
CLOEU.US Clover Leaf Capital Corp. Unit 20230926 0 11.44 11.44 11.44 11.44 0 11.44
CLOV.US Clover Health Investments Corp 20230926 0 1.1 1.135 1.1 1.12 1635009 1.12 up up correct
CLPS.US CLPS Incorporation 20230926 0 0.98 1.04 0.98 0.98 14300 0.98
CLPT.US ClearPoint Neuro Inc 20230926 0 5.04 5.33 5.04 5.23 68700 5.23 up up correct
CLRB.US Cellectar Biosciences Inc 20230926 0 2.48 2.75 2.41 2.48 211600 2.48
CLRO.US ClearOne Inc 20230926 0 0.77 0.79 0.76 0.78 35300 0.78 up up correct
CLSD.US Clearside Biomedical Inc 20230926 0 0.85 0.87 0.85 0.86 56300 0.86 up down incorrect
CLSK.US CleanSpark Inc 20230926 0 3.8 3.94 3.7 3.71 6166000 3.71 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20230926 0 11.96 11.98 11.85 11.85 1800 11.85 down down correct
CLVR.US Clever Leaves Holdings Inc 20230926 0 3.3 3.56 3.29 3.38 15900 3.38 up up correct
CLVRW.US Clever Leaves Holdings Inc 20230926 0 0.018 0.018 0.018 0.018 1600 0.018
CLWT.US Euro Tech Holdings Company Limited 20230926 0 1.44 1.44 1.4 1.44 2000 1.44
CMAX.US CareMax Inc 20230926 0 2.12 2.16 2.1 2.13 90700 2.13 up up correct
CMAXW.US CareMax Inc 20230926 0 0.23 0.2376 0.2158 0.2271 5755 0.2271 down down correct
CMBM.US Cambium Networks Corporation 20230926 0 6.94 7.11 6.94 7.08 126400 7.08 up down incorrect
CMCO.US Columbus McKinnon Corporation 20230926 0 33.98 34.51 33.86 34.14 87100 34.14 up down incorrect
CMCSA.US Comcast Corporation 20230926 0 43.99 44.72 43.86 44.24 18397301 43.9516 up up correct
CMCT.US CIM Commercial Trust Corporation 20230926 0 4 4.1 4 4.05 59814 3.9664 up up correct
CME.US CME Group Inc 20230926 0 200.61 200.61 198.88 199.83 1126000 199.83 down up incorrect
CMLS.US Cumulus Media Inc 20230926 0 4.9 4.9 4.78 4.85 79300 4.85 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20230926 0 0.92 0.949 0.91 0.93 15900 0.93 up up correct
CMPR.US Cimpress plc 20230926 0 71.63 72.04 69.75 70.09 148900 70.09 down up incorrect
CMPS.US COMPASS Pathways plc 20230926 0 7.86 8.3399 7.7611 7.81 690068 7.81 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230926 0 1.98 2.07 1.98 1.99 251500 1.99 up up correct
CMRX.US Chimerix Inc 20230926 0 0.97 1.01 0.95 0.98 564100 0.98 up up correct
CMTL.US Comtech Telecommunications Corp 20230926 0 8.49 8.58 8.46 8.57 128400 8.57 up up correct
CNDT.US Conduent Incorporated 20230926 0 3.47 3.53 3.36 3.36 892600 3.36 down up incorrect
CNET.US ZW Data Action Technologies Inc 20230926 0 0.87 0.9 0.86 0.87 1700 0.87
CNEY.US CN Energy Group. Inc 20230926 0 0.12 0.12 0.111 0.114 509900 0.114 down down correct
CNFR.US Conifer Holdings Inc 20230926 0 1.23 1.23 1.23 1.23 400 1.23
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230926 0 24.8 24.82 24.78 24.82 1600 24.82 up up correct
CNNB.US Cincinnati Bancorp Inc 20230926 0 13.64 13.85 13.63 13.85 2100 13.85 up up correct
CNOB.US ConnectOne Bancorp Inc 20230926 0 17.56 17.86 17.35 17.52 91700 17.52 down down correct
CNOBP.US ConnectOne Bancorp Inc 20230926 0 17.12 17.28 17.05 17.06 4500 17.06 down down correct
CNRLX.US CNRLX 20230926 0 13.35 13.35 13.35 13.35 0 13.35
CNROX.US CNROX 20230926 0 7.36 7.36 7.36 7.36 0 7.36
CNSL.US Consolidated Communications Holdings Inc 20230926 0 3.43 3.5 3.39 3.41 299500 3.41 down down correct
CNSP.US CNS Pharmaceuticals Inc 20230926 0 1.13 1.18 1.07 1.09 35700 1.09 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230926 0 6.12 6.365 5.95 6.06 41100 6.06 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20230926 0 0.6906 0.8 0.6248 0.73 65570 0.73 up up correct
CNTG.US Centogene N.V 20230926 0 1.05 1.088 1.05 1.08 6000 1.08 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20230926 0 0.912 1.12 0.912 1.11 92800 1.11 up up correct
CNTY.US Century Casinos Inc 20230926 0 5.29 5.31 5.12 5.13 100400 5.13 down up incorrect
CNXC.US Concentrix Corporation 20230926 0 73.19 73.9 71.21 71.26 287000 71.26 down up incorrect
CNXN.US PC Connection Inc 20230926 0 53.51 54.01 52.44 52.45 50500 52.45 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20230926 0 24.91 25.46 24.56 25.3 418900 25.3 up down incorrect
COCP.US Cocrystal Pharma Inc 20230926 0 2.18 2.18 2.02 2.13 27000 2.13 down down correct
CODA.US Coda Octopus Group Inc 20230926 0 6.08 6.095 5.9577 6.07 5600 6.07 down down correct
CODX.US Co 20230926 0 1.05 1.14 1.05 1.08 44800 1.08 up up correct
COF.US PN 20230926 0 15.69 15.69 15.45 15.55 35079 15.55 down down correct
COFS.US ChoiceOne Financial Services Inc 20230926 0 22.41 22.9 21.72 22.03 11500 22.03 down down correct
COGT.US Cogent Biosciences Inc 20230926 0 9.95 10.26 9.665 9.69 591646 9.69 down down correct
COHR.US Coherent Inc 20230926 0 31.68 32.25 31.57 31.76 1699600 31.76 up up correct
COHU.US Cohu Inc 20230926 0 34.27 34.33 33.51 33.54 308600 33.54 down down correct
COIN.US Coinbase Global Inc 20230926 0 71.74 73.09 69.71 70.52 5168151 70.52 down down correct
COKE.US Coca 20230926 0 653.49 653.92 642.7 646 23700 646 down up incorrect
COLB.US Columbia Banking System Inc 20230926 0 19.67 20.15 19.62 19.92 2122300 19.92 up up correct
COLL.US Collegium Pharmaceutical Inc 20230926 0 22.3 22.82 21.99 22.08 318100 22.08 down down correct
COLM.US Columbia Sportswear Company 20230926 0 69.61 70.67 69.59 69.96 314400 69.96 up up correct
COMM.US CommScope Holding Company Inc 20230926 0 3.21 3.307 3.08 3.08 1480700 3.08 down down correct
COMS.US COMSovereign Holding Corp 20230926 0 1.25 1.278 1.19 1.25 8400 1.25
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230926 0 1.79 1.79 1.79 1.79 0 1.79
COMSW.US COMSovereign Holding Corp 20230926 0 0.0123 0.0123 0.0122 0.0122 1886 0.0122 down up incorrect
CONN.US Conn's Inc 20230926 0 3.93 3.96 3.83 3.86 40900 3.86 down down correct
CONX.US CONX Corp 20230926 0 10.46 10.62 10.42 10.42 1200 10.42 down down correct
CONXU.US CONX Corp 20230926 0 10.49 10.67 10.49 10.62 3300 10.62 up up correct
CONXW.US CONX Corp 20230926 0 0.1339 0.1339 0.1339 0.1339 100 0.1339
COOLU.US Corner Growth Acquisition Corp 20230926 0 10.99 10.99 10.99 10.99 0 10.99
COOLW.US Corner Growth Acquisition Corp 20230926 0 0.105 0.111 0.1 0.111 11800 0.111 up up correct
COOP.US Mr. Cooper Group Inc 20230926 0 52.8 53.32 52.56 52.88 334300 52.88 up up correct
CORT.US Corcept Therapeutics Incorporated 20230926 0 32.46 32.69 32.35 32.47 563200 32.47 up up correct
COST.US Costco Wholesale Corporation 20230926 0 559.15 561.37 552 552.96 2425100 552.96 down down correct
CPHC.US Canterbury Park Holding Corporation 20230926 0 19.86 19.86 19.86 19.86 240 19.7907
CPIX.US Cumberland Pharmaceuticals Inc 20230926 0 2.11 2.15 2.02 2.08 13900 2.08 down down correct
CPLP.US Capital Product Partners L.P 20230926 0 13.75 14.07 13.75 13.81 10000 13.81 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230926 0 0.3 0.31 0.281 0.305 33800 0.305 up up correct
CPRDX.US CPRDX 20230926 0 12.03 12.03 12.03 12.03 0 11.9662
CPREX.US CPREX 20230926 0 12.04 12.04 12.04 12.04 0 11.9732
CPRSX.US CPRSX 20230926 0 12.04 12.04 12.04 12.04 0 11.9802
CPRT.US Copart Inc 20230926 0 43.34 43.43 42.7 42.73 2990000 42.73 down down correct
CPRTX.US CPRTX 20230926 0 12.01 12.01 12.01 12.01 0 11.9521
CPRX.US Catalyst Pharmaceuticals Inc 20230926 0 12.13 12.6 12.11 12.14 788500 12.14 up up correct
CPSH.US CPS Technologies Corporation 20230926 0 2.69 2.85 2.65 2.65 46500 2.65 down down correct
CPSI.US Computer Programs and Systems Inc 20230926 0 15.23 15.66 14.73 15.46 307600 15.46 up up correct
CPSS.US Consumer Portfolio Services Inc 20230926 0 9 9 8.85 8.91 8900 8.91 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230926 0 14.68 14.803 14.58 14.58 36500 14.58 down down correct
CRAI.US CRA International Inc 20230926 0 101.78 102.6 100.37 102.4 17100 102.4 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230926 0 6.4 6.97 6.4 6.43 7200 6.43 up up correct
CRBU.US Caribou Biosciences Inc 20230926 0 4.97 5.13 4.89 4.91 909000 4.91 down down correct
CRCT.US Cricut Inc 20230926 0 9.05 9.22 8.97 9.09 243800 9.09 up up correct
CRDF.US Cardiff Oncology Inc 20230926 0 1.57 1.66 1.55 1.62 3740000 1.62 up up correct
CRDFX.US CRDFX 20230926 0 21.63 21.63 21.63 21.63 0 21.63
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230926 0 21.63 21.63 21.63 21.63 0 21.63
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230926 0 0.881 0.95 0.87 0.89 387800 0.89 up up correct
CRDLX.US CRDLX 20230926 0 21.62 21.62 21.62 21.62 0 21.62
CRDTX.US Griffin Inst Access Credit Fund CL A 20230926 0 21.63 21.63 21.63 21.63 0 21.63
CREDX.US CREDX 20230926 0 8.69 8.69 8.69 8.69 0 8.6276
CREG.US China Recycling Energy Corporation 20230926 0 1.2 1.2 1.15 1.15 9300 1.15 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230926 0 0.4502 0.4502 0.4502 0.4502 152 0.4502
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230926 0 6.76 6.84 6.62 6.64 100200 6.64 down down correct
CREX.US Creative Realities Inc 20230926 0 1.66 1.75 1.63 1.67 31200 1.67 up up correct
CRIS.US Curis Inc 20230926 0 0.45 0.45 0.42 0.42 125200 0.42 down down correct
CRKN.US Crown ElectroKinetics Corp 20230926 0 0.595 0.775 0.584 0.745 2997300 0.745 up up correct
CRMD.US CorMedix Inc 20230926 0 3.67 3.79 3.65 3.66 372000 3.66 down down correct
CRMT.US America's Car 20230926 0 89.75 90.72 89.17 90.21 49600 90.21 up down incorrect
CRNC.US Cerence Inc 20230926 0 20.48 20.76 19.88 20.09 292800 20.09 down down correct
CRNT.US Ceragon Networks Ltd 20230926 0 1.94 1.96 1.92 1.95 136200 1.95 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20230926 0 29.55 30.526 28.62 28.69 1206500 28.69 down down correct
CRON.US Cronos Group Inc 20230926 0 2.18 2.229 2.09 2.11 2230100 2.11 down down correct
CROX.US Crocs Inc 20230926 0 85.51 86.4 83.79 83.86 1115900 83.86 down down correct
CRSP.US CRISPR Therapeutics AG 20230926 0 45.78 47.087 45.62 46.11 706400 46.11 up up correct
CRSR.US Corsair Gaming Inc 20230926 0 14.47 14.5 14.275 14.31 298300 14.31 down down correct
CRTO.US Criteo S.A 20230926 0 27.73 28.5 27.28 27.92 154000 27.92 up up correct
CRUS.US Cirrus Logic Inc 20230926 0 71.38 72.72 71.38 71.83 319300 71.83 up up correct
CRVL.US CorVel Corporation 20230926 0 191.83 191.99 188.92 191.21 33900 191.21 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20230926 0 1.39 1.58 1.37 1.47 212400 1.47 up up correct
CRWD.US CrowdStrike Holdings Inc 20230926 0 158.11 161 157.59 160.48 2410000 160.48 up up correct
CRWS.US Crown Crafts Inc 20230926 0 4.86 4.91 4.84 4.87 1900 4.87 up up correct
CSBR.US Champions Oncology Inc 20230926 0 5.49 6.05 5.295 5.65 20570 5.65 up down incorrect
CSCO.US Cisco Systems Inc 20230926 0 53.18 53.295 52.58 52.71 15618420 52.332 down up incorrect
CSGP.US CoStar Group Inc 20230926 0 78 78.11 76.03 76.3 1404100 76.3 down down correct
CSGS.US CSG Systems International Inc 20230926 0 51.14 51.26 50.01 50.96 277600 50.96 down down correct
CSIQ.US Canadian Solar Inc 20230926 0 25 25.78 24.87 25.14 798500 25.14 up up correct
CSPI.US CSP Inc 20230926 0 16.41 17.12 16.41 16.9 4900 16.9 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20230926 0 14.23 14.29 14.03 14.05 206495 14.05 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230926 0 0.33 0.338 0.31 0.32 276700 0.32 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230926 0 21 21.19 20.75 21.19 4600 21.19 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230926 0 7.93 10.18 7.8 9.1 53199 8.8749 up down incorrect
CSTE.US Caesarstone Ltd 20230926 0 4.11 4.33 4.11 4.18 33000 4.18 up up correct
CSTL.US Castle Biosciences Inc 20230926 0 16.41 16.85 15.94 16.065 198700 16.065 down down correct
CSTR.US Capstar Financial Holdings Inc 20230926 0 14.28 14.31 13.89 14 24400 14 down up incorrect
CSWC.US Capital Southwest Corporation 20230926 0 22.7 22.82 22.32 22.37 320700 22.37 down down correct
CSWI.US CSW Industrials Inc 20230926 0 178.29 180.03 174.68 175.25 84000 175.25 down down correct
CSX.US CSX Corporation 20230926 0 31.04 31.05 30.58 30.62 9247100 30.62 down down correct
CTAS.US Cintas Corporation 20230926 0 499.85 503.92 478.55 478.87 859300 478.87 down down correct
CTBI.US Community Trust Bancorp Inc 20230926 0 34.02 34.59 34.02 34.14 36200 34.14 up up correct
CTG.US Computer Task Group Incorporated 20230926 0 10.36 10.38 10.36 10.38 24400 10.38 up up correct
CTHR.US Charles & Colvard Ltd 20230926 0 0.74 0.74 0.68 0.69 318600 0.69 down down correct
CTIB.US Yunhong CTI Ltd 20230926 0 2.37 2.4499 1.8 2.42 399350 2.42 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20230926 0 6.4 6.535 6.33 6.34 477900 6.34 down down correct
CTLP.US Cantaloupe Inc 20230926 0 6.08 6.24 6.08 6.22 225300 6.22 up up correct
CTMX.US CytomX Therapeutics Inc 20230926 0 1.25 1.32 1.25 1.26 73000 1.26 up up correct
CTRE.US CareTrust REIT Inc 20230926 0 20.56 20.76 20.34 20.35 1830499 20.0681 down down correct
CTRM.US Castor Maritime Inc 20230926 0 0.42 0.439 0.42 0.43 510600 0.43 up up correct
CTRN.US Citi Trends Inc 20230926 0 20.73 20.99 19.98 20.54 158700 20.54 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230926 0 69.62 69.76 68.37 68.64 3122600 68.64 down down correct
CTSO.US Cytosorbents Corporation 20230926 0 1.9 1.93 1.85 1.86 23400 1.86 down down correct
CTXR.US Citius Pharmaceuticals Inc 20230926 0 0.666 0.688 0.63 0.651 853100 0.651 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230926 0 3.36 3.39 3.31 3.31 20600 3.31 down down correct
CUE.US Cue Biopharma Inc 20230926 0 2.2 2.49 2.2 2.36 362100 2.36 up up correct
CUEN.US Cuentas Inc 20230926 0 1.48 1.643 1.4 1.4 14400 1.4 down down correct
CUENW.US Cuentas Inc 20230926 0 0.0195 0.0198 0.0195 0.0198 1320 0.0198 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20230926 0 10.56 10.66 10.56 10.65 8800 10.65 up up correct
CURI.US CuriosityStream Inc 20230926 0 0.68 0.719 0.67 0.674 36800 0.674 down down correct
CUTR.US Cutera Inc 20230926 0 6.35 7 6.32 6.39 815200 6.39 up down incorrect
CVAC.US CureVac N.V 20230926 0 7.42 7.66 7.33 7.36 333400 7.36 down down correct
CVBF.US CVB Financial Corp 20230926 0 16.29 16.74 16.29 16.35 779122 16.1473 up up correct
CVCO.US Cavco Industries Inc 20230926 0 267.72 269.8 263.71 264.43 39600 264.43 down down correct
CVCY.US Central Valley Community Bancorp 20230926 0 14.97 14.97 14.61 14.61 29200 14.61 down down correct
CVGI.US Commercial Vehicle Group Inc 20230926 0 7.8 7.92 7.66 7.66 94900 7.66 down up incorrect
CVGW.US Calavo Growers Inc 20230926 0 26.15 26.34 25.9 25.93 124700 25.93 down down correct
CVLG.US Covenant Logistics Group Inc 20230926 0 43.66 44.3 42.99 43 32700 43 down down correct
CVLT.US Commvault Systems Inc 20230926 0 69 69.39 67.56 67.76 168000 67.76 down down correct
CVLY.US Codorus Valley Bancorp Inc 20230926 0 18.99 18.99 18.56 18.66 8700 18.66 down down correct
CVRX.US CVRx Inc. Common Stock 20230926 0 14.31 15.06 14.25 14.89 36800 14.89 up down incorrect
CVV.US CVD Equipment Corporation 20230926 0 7.05 7.07 6.9 7.06 4800 7.06 up up correct
CWBC.US Community West Bancshares 20230926 0 12.66 12.95 12.4 12.4 1300 12.4 down down correct
CWBR.US CohBar Inc 20230926 0 2.88 3.03 2.815 2.904 8900 2.904 up up correct
CWCO.US Consolidated Water Co. Ltd 20230926 0 29.5 29.72 29 29.39 124600 29.2911 down down correct
CWST.US Casella Waste Systems Inc 20230926 0 78.3 78.31 76.68 76.84 606100 76.84 down down correct
CXDO.US Crexendo Inc 20230926 0 2 2.09 1.91 1.91 155100 1.91 down down correct
CYAN.US Cyanotech Corporation 20230926 0 0.76 0.8 0.76 0.76 1300 0.76
CYBR.US CyberArk Software Ltd 20230926 0 164.92 166.785 161.73 162.19 357300 162.19 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20230926 0 0.32 0.33 0.3 0.33 19900 0.33 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230926 0 17.49 19 15 16.4 9000 16.4 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20230926 0 3.76 3.8 3.52 3.65 9900 3.65 down down correct
CYPS.US Cyclo3pss Corporation 20230926 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20230926 0 13.54 13.88 13.28 13.37 406800 13.37 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230926 0 2.8 2.82 2.785 2.79 40000 2.79 down down correct
CYTH.US Cyclo Therapeutics Inc 20230926 0 1.42 1.47 1.38 1.46 34381 1.46 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230926 0 0.385 0.385 0.385 0.385 0 0.385
CYTK.US Cytokinetics Incorporated 20230926 0 30.08 30.66 29.79 30 1035900 30 down down correct
CYTO.US Auris Medical Holding Ltd 20230926 0 0.25 0.255 0.22 0.25 175200 0.25
CZNC.US Citizens & Northern Corporation 20230926 0 17.78 18.04 17.63 17.72 20900 17.72 down down correct
CZR.US Caesars Entertainment Inc 20230926 0 46.05 46.77 45.5 45.82 2118887 45.82 down down correct
CZWI.US Citizens Community Bancorp Inc 20230926 0 9.52 9.55 9.44 9.44 24700 9.44 down down correct
DADA.US Dada Nexus Limited 20230926 0 4.21 4.315 4.15 4.26 528900 4.26 up up correct
DAKT.US Daktronics Inc 20230926 0 8.75 8.92 8.72 8.75 284500 8.75
DALN.US DallasNews Corporation Series A Common Stock 20230926 0 4.74 4.74 4.65 4.65 12400 4.65 down down correct
DARE.US Daré Bioscience Inc 20230926 0 0.48 0.482 0.47 0.47 90400 0.47 down down correct
DATS.US DatChat Inc. Common Stock 20230926 0 2.88 3.077 2.88 3 43270 3 up down incorrect
DATSW.US DatChat Inc. Series A Warrant 20230926 0 0.035 0.035 0.035 0.035 0 0.035
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230926 0 12.83 13.105 12.45 12.49 499700 12.49 down up incorrect
DBGI.US Digital Brands Group Inc 20230926 0 8.04 8.6 7.75 8.1 55600 8.1 up down incorrect
DBGIW.US Digital Brands Group Inc 20230926 0 6.55 6.55 6.55 6.55 656 6.55
DBTX.US Decibel Therapeutics Inc 20230926 0 4.91 4.91 4.91 4.91 0 4.91
DBVT.US DBV Technologies S.A 20230926 0 1.29 1.38 1.29 1.3 77900 1.3 up down incorrect
DBX.US Dropbox Inc 20230926 0 27.14 27.23 26.765 26.9 1703000 26.9 down down correct
DCBO.US Docebo Inc 20230926 0 38.52 38.8 37.25 37.98 44800 37.98 down down correct
DCGO.US DocGo Inc 20230926 0 4.99 5.09 4.89 5.07 1142200 5.07 up up correct
DCOM.US Dime Community Bancshares Inc 20230926 0 19.58 20.06 19.45 19.57 98000 19.57 down down correct
DCOMP.US Dime Community Bancshares Inc 20230926 0 14.76 15 14.72 14.92 13700 14.92 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20230926 0 12.78 12.809 12.41 12.46 303500 12.46 down down correct
DCTH.US Delcath Systems Inc 20230926 0 4.03 4.3732 4.03 4.12 241413 4.12 up up correct
DDOG.US Datadog Inc 20230926 0 87.93 88.75 86.25 86.57 2820000 86.57 down down correct
DENN.US Denny's Corporation 20230926 0 8.37 8.52 8.37 8.4 973800 8.4 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20230926 0 4.5 4.88 4.5 4.632 66266 4.632 up up correct
DFH.US Dream Finders Homes Inc 20230926 0 22.25 22.48 22.03 22.13 208300 22.13 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230926 0 0.86 0.8999 0.8255 0.8933 17778 0.8933 up down incorrect
DGICA.US Donegal Group Inc 20230926 0 14.82 14.84 14.53 14.59 17900 14.59 down down correct
DGICB.US Donegal Group Inc 20230926 0 13.7 13.9 13.7 13.9 1700 13.9 up up correct
DGII.US Digi International Inc 20230926 0 28.38 28.51 27.76 27.84 171600 27.84 down down correct
DGLY.US Digital Ally Inc 20230926 0 2.07 2.18 2.05 2.13 4900 2.13 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230926 0 7.84 8.04 7.745 7.8 371100 7.8 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230926 0 12.37 12.37 12.37 12.37 0 12.37
DHC.US Diversified Healthcare Trust 20230926 0 2.3 2.38 2.2 2.23 811400 2.23 down down correct
DHCA.US DHC Acquisition Corp 20230926 0 10.55 10.55 10.55 10.55 5 10.55
DHCAU.US DHC Acquisition Corp 20230926 0 10.58 10.58 10.58 10.58 0 10.58
DHCNI.US DHCNI 20230926 0 14.16 14.48 14.06 14.18 12200 14.18 up up correct
DHCNL.US Diversified Healthcare Trust 20230926 0 15.32 15.43 15.21 15.39 11936 15.39 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230926 0 159.73 163.79 159.73 162.97 7900 162.97 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20230926 0 3.62 3.68 3.56 3.62 78000 3.62
DIOD.US Diodes Incorporated 20230926 0 75.67 76.25 74.76 74.82 397800 74.82 down down correct
DISA.US Disruptive Acquisition Corporation I 20230926 0 10.9 10.9 10.9 10.9 2 10.9
DISAU.US Disruptive Acquisition Corporation I 20230926 0 10.4 10.4 10.4 10.4 0 10.4
DISH.US DISH Network Corporation 20230926 0 6.11 6.15 5.71 5.72 11025300 5.72 down down correct
DJCO.US Daily Journal Corporation 20230926 0 293 293 293 293 2600 293
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230926 0 11.17 11.17 11.17 11.17 0 11.17
DKDCU.US Data Knights Acquisition Corp 20230926 0 11.41 11.41 11.41 11.41 0 11.41
DKDCW.US Data Knights Acquisition Corp. Warrant 20230926 0 0.0553 0.0553 0.0392 0.0392 1431 0.0392 down down correct
DKNG.US DraftKings Inc 20230926 0 28.5 28.82 27.81 27.92 17296300 27.92 down down correct
DLHC.US DLH Holdings Corp 20230926 0 11.59 11.98 11.59 11.87 6500 11.87 up up correct
DLO.US DLocal Limited Class A Common Shares 20230926 0 18.59 19.03 18.56 18.74 1012100 18.74 up up correct
DLPN.US Dolphin Entertainment Inc 20230926 0 1.67 1.8 1.67 1.74 21200 1.74 up up correct
DLTH.US Duluth Holdings Inc 20230926 0 5.67 6 5.61 5.67 48400 5.67
DLTR.US Dollar Tree Inc 20230926 0 104.2 106.45 104.07 106.35 3940000 106.35 up up correct
DMAC.US DiaMedica Therapeutics Inc 20230926 0 2.56 2.9899 2.44 2.62 100500 2.62 up up correct
DMLP.US Dorchester Minerals L.P 20230926 0 29.57 29.57 28.8 28.92 87100 28.92 down up incorrect
DMRC.US Digimarc Corporation 20230926 0 34.23 34.23 32.3 32.42 93700 32.42 down down correct
DMTK.US DermTech Inc 20230926 0 1.6 1.71 1.54 1.56 491100 1.56 down down correct
DNLI.US Denali Therapeutics Inc 20230926 0 21.98 22.54 21.33 21.39 613400 21.39 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20230926 0 12.68 12.72 12.53 12.53 761300 12.53 down down correct
DOCU.US DocuSign Inc 20230926 0 41.16 41.55 40.82 41.04 2859500 41.04 down down correct
DOGZ.US Dogness (International) Corporation 20230926 0 0.47 0.48 0.4303 0.4707 40700 0.4707 up up correct
DOMO.US Domo Inc 20230926 0 9.5 9.77 9.5 9.69 374200 9.69 up up correct
DOOO.US BRP Inc 20230926 0 73.75 74.77 72.59 72.62 62400 72.4865 down down correct
DORM.US Dorman Products Inc 20230926 0 74.47 74.89 73.49 73.66 69700 73.66 down down correct
DOX.US Amdocs Limited 20230926 0 85.79 86.29 84.75 85.04 709900 84.6067 down down correct
DOYU.US DouYu International Holdings Limited 20230926 0 0.94 0.99 0.94 0.986 370800 0.986 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230926 0 10.62 10.62 10.62 10.62 0 10.62
DPRO.US Draganfly Inc. Common Shares 20230926 0 0.838 0.863 0.8 0.809 175500 0.809 down down correct
DRIO.US DarioHealth Corp 20230926 0 3.2 3.39 3.161 3.34 94800 3.34 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230926 0 1.07 1.1 1.05 1.06 12300 1.06 down down correct
DRRX.US DURECT Corporation 20230926 0 2.72 2.84 2.57 2.63 632400 2.63 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20230926 0 0.425 0.4334 0.408 0.408 23644 0.408 down down correct
DRVN.US Driven Brands Holdings Inc 20230926 0 12.75 12.95 12.47 12.5 1763503 12.5 down down correct
DSGN.US Design Therapeutics Inc 20230926 0 2.33 2.495 2.3 2.42 317600 2.42 up up correct
DSGX.US The Descartes Systems Group Inc 20230926 0 71.69 72.69 71.33 71.85 163000 71.85 up up correct
DSKE.US Daseke Inc 20230926 0 4.81 4.91 4.77 4.83 159000 4.83 up up correct
DSP.US Viant Technology Inc 20230926 0 5.34 5.3527 5.08 5.12 47235 5.12 down down correct
DSWL.US Deswell Industries Inc 20230926 0 2.31 2.32 2.31 2.32 500 2.32 up up correct
DTIL.US Precision BioSciences Inc 20230926 0 0.362 0.38 0.361 0.377 381300 0.377 up up correct
DTSS.US Datasea Inc 20230926 0 0.203 0.212 0.191 0.21 300200 0.21 up up correct
DTST.US Data Storage Corporation 20230926 0 3.17 3.29 3.15 3.16 34400 3.16 down down correct
DTSTW.US Data Storage Corporation 20230926 0 0.2563 0.2563 0.2563 0.2563 272 0.2563
DUNE.US Dune Acquisition Corporation 20230926 0 10.12 10.12 10.09 10.09 400 10.09 down down correct
DUNEU.US Dune Acquisition Corporation 20230926 0 10.15 10.15 10.15 10.15 0 10.15
DUNEW.US Dune Acquisition Corporation 20230926 0 0.05 0.0542 0.05 0.0542 534 0.0542 up up correct
DUO.US Fangdd Network Group Ltd 20230926 0 0.8 0.812 0.77 0.812 38900 0.812 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20230926 0 150.93 154.36 148.12 149.42 313300 149.42 down down correct
DUOT.US Duos Technologies Group Inc 20230926 0 4.99 4.99 4.81 4.81 3900 4.81 down down correct
DVAX.US Dynavax Technologies Corporation 20230926 0 14.14 14.49 14.1 14.24 1637200 14.24 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230926 0 16.44 16.68 16.278 16.61 87700 16.61 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230926 0 20.75 20.75 20.75 20.75 133 20.75
DWACW.US Digital World Acquisition Corp. Warrants 20230926 0 4.87 5.11 4.8 4.99 32065 4.99 up up correct
DWSN.US Dawson Geophysical Company 20230926 0 2.42 2.45 2.34 2.35 5800 2.35 down down correct
DXCM.US DexCom Inc 20230926 0 85.62 88.74 85.34 88.62 4819200 88.62 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230926 0 4.24 4.31 4.14 4.16 1038000 4.16 down up incorrect
DXPE.US DXP Enterprises Inc 20230926 0 34.58 35.31 33.99 34.06 90400 34.06 down down correct
DXYN.US The Dixie Group Inc 20230926 0 0.68 0.76 0.621 0.65 38762 0.65 down down correct
DYAI.US Dyadic International Inc 20230926 0 2.1 2.1 1.88 1.9 107300 1.9 down down correct
DYN.US Dyne Therapeutics Inc 20230926 0 8.66 9.13 8.66 9.01 314277 9.01 up down incorrect
DYNT.US Dynatronics Corporation 20230926 0 0.74 0.74 0.7 0.72 1000 0.72 down down correct
DZSI.US DZS Inc 20230926 0 2.25 2.3 2.25 2.26 84100 2.26 up up correct
EA.US Electronic Arts Inc 20230926 0 119.12 119.39 118.23 118.36 1350000 118.36 down down correct
EACPU.US Edify Acquisition Corp 20230926 0 10.85 10.85 10.85 10.85 0 10.85
EAR.US Eargo Inc 20230926 0 2.17 2.19 2.11 2.15 19179 2.15 down down correct
EAST.US Eastside Distilling Inc 20230926 0 1.37 1.42 1.31 1.31 18300 1.31 down up incorrect
EBAY.US eBay Inc 20230926 0 43.55 44.235 43.39 43.49 5353448 43.49 down down correct
EBC.US Eastern Bankshares Inc 20230926 0 12.53 12.66 12.41 12.45 574100 12.45 down down correct
EBET.US Esports Technologies Inc 20230926 0 0.055 0.065 0.054 0.062 4024087 1.86 up up correct
EBIX.US Ebix Inc 20230926 0 11.24 11.37 9.92 10.68 1702300 10.68 down down correct
EBMT.US Eagle Bancorp Montana Inc 20230926 0 11.76 12 11.7 11.94 8400 11.94 up up correct
EBON.US Ebang International Holdings Inc 20230926 0 7.29 7.67 7.28 7.66 5100 7.66 up up correct
EBTC.US Enterprise Bancorp Inc 20230926 0 27.7 28.11 27.42 27.42 8900 27.42 down down correct
ECOR.US electroCore Inc 20230926 0 5.35 5.74 5.35 5.59 13200 5.59 up up correct
ECPG.US Encore Capital Group Inc 20230926 0 45.33 45.86 45.27 45.8 133900 45.8 up up correct
EDAP.US EDAP TMS S.A 20230926 0 6.48 6.48 6.25 6.36 56800 6.36 down up incorrect
EDIT.US Editas Medicine Inc 20230926 0 7.1 7.43 6.98 7.055 1693500 7.055 down down correct
EDRY.US EuroDry Ltd 20230926 0 14.38 14.7 14.34 14.41 3600 14.41 up up correct
EDSA.US Edesa Biotech Inc 20230926 0 0.85 0.86 0.81 0.82 54800 0.82 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20230926 0 1.07 1.07 1.015 1.05 46600 1.05 down up incorrect
EDUC.US Educational Development Corporation 20230926 0 1.01 1.19 1.01 1.13 35700 1.13 up up correct
EEFT.US Euronet Worldwide Inc 20230926 0 80.99 81.33 78.96 79 422900 79 down down correct
EEIQ.US Elite Education Group International Limited 20230926 0 1 1.06 0.98 0.98 67600 0.98 down up incorrect
EFOI.US Energy Focus Inc 20230926 0 2.18 2.19 2.1 2.12 5428 2.12 down down correct
EFSC.US Enterprise Financial Services Corp 20230926 0 37.33 38.51 36.93 37.28 130000 37.28 down down correct
EFTR.US Effector Therapeutics Inc 20230926 0 0.505 0.53 0.501 0.517 138400 0.517 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20230926 0 0.0693 0.076 0.0693 0.076 950 0.076 up up correct
EGAN.US eGain Corporation 20230926 0 5.96 6.26 5.96 5.98 79000 5.98 up up correct
EGBN.US Eagle Bancorp Inc 20230926 0 21.47 22.02 21.3 21.46 647700 21.46 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20230926 0 41.09 41.64 40.98 41.5 166600 41.5 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20230926 0 0.3673 0.37 0.3353 0.35 187770 0.35 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20230926 0 15.61 15.81 15.383 15.65 117500 15.65 up up correct
EH.US EHang Holdings Limited 20230926 0 16.66 17.43 16.66 16.77 273800 16.77 up up correct
EHTH.US eHealth Inc 20230926 0 7.54 7.93 7.4 7.46 127100 7.46 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20230926 0 0.39 0.39 0.324 0.33 169300 0.33 down up incorrect
EIOAX.US EIOAX 20230926 0 9.07 9.07 9.07 9.07 0 9.07
EIOMX.US EIOMX 20230926 0 8.96 8.96 8.96 8.96 0 8.96
EJH.US E 20230926 0 0.931 0.96 0.906 0.95 465500 0.95 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230926 0 0.65 0.748 0.622 0.688 16500 0.688 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20230926 0 1.2 1.293 1.2 1.25 52700 1.25 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20230926 0 0.678 0.73 0.65 0.69 92800 0.69 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20230926 0 4.78 5.2 4.78 4.94 24198 4.94 up up correct
ELSE.US Electro 20230926 0 3.84 3.87 3.79 3.79 3000 3.79 down down correct
ELTK.US Eltek Ltd 20230926 0 8.8 8.98 8.8 8.83 8100 8.83 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230926 0 2.49 2.64 2.49 2.63 2400 2.63 up up correct
ELYS.US Elys Game Technology Corp 20230926 0 0.46 0.525 0.46 0.495 25200 0.495 up up correct
EM.US Smart Share Global Limited 20230926 0 0.7513 0.82 0.7512 0.7795 20176 0.7795 up up correct
EMKR.US EMCORE Corporation 20230926 0 0.49 0.51 0.47 0.48 227800 0.48 down down correct
EML.US The Eastern Company 20230926 0 18.25 18.25 17.95 18.02 6000 18.02 down down correct
ENCPU.US Energem Corp Unit 20230926 0 10.62 10.62 10.62 10.62 0 10.62
ENERU.US Accretion Acquisition Corp. Unit 20230926 0 10.5501 10.5501 10.5501 10.5501 0 10.5501
ENG.US ENGlobal Corporation 20230926 0 0.35 0.35 0.33 0.35 51000 0.35
ENLV.US Enlivex Therapeutics Ltd 20230926 0 1.5 1.67 1.48 1.6 74700 1.6 up up correct
ENPH.US Enphase Energy Inc 20230926 0 119.74 120.32 117.59 119.15 2450000 119.15 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20230926 0 1.41 1.57 1.41 1.49 47400 1.49 up up correct
ENSG.US The Ensign Group Inc 20230926 0 93.82 94.37 92.68 92.74 206587 92.6833 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230926 0 11.1 11.63 11.07 11.36 446900 11.36 up up correct
ENTG.US Entegris Inc 20230926 0 90.73 91.02 88.09 88.82 1627300 88.82 down up incorrect
ENTX.US Entera Bio Ltd 20230926 0 0.652 0.692 0.65 0.692 49500 0.692 up up correct
ENVB.US Enveric Biosciences Inc 20230926 0 2.08 2.29 2.08 2.14 11700 2.14 up up correct
ENVX.US Enovix Corporation 20230926 0 11.59 12.08 11.57 11.73 3592200 11.73 up up correct
EOLS.US Evolus Inc 20230926 0 8.95 9.235 8.86 8.87 378000 8.87 down down correct
EOSE.US Eos Energy Enterprises Inc 20230926 0 2.33 2.525 2.3 2.34 7194500 2.34 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20230926 0 0.58 0.59 0.515 0.519 76900 0.519 down down correct
EPIX.US ESSA Pharma Inc 20230926 0 2.82 3.31 2.63 3.31 117500 3.31 up up correct
EPSN.US Epsilon Energy Ltd 20230926 0 5.18 5.28 5.18 5.25 35900 5.25 up up correct
EQ.US Equillium Inc 20230926 0 0.75 0.77 0.72 0.72 42500 0.72 down down correct
EQBK.US Equity Bancshares Inc 20230926 0 23.76 23.9 23.5 23.63 20600 23.5123 down down correct
EQIX.US Equinix Inc. (REIT) 20230926 0 729.79 730.56 708.74 711.03 385200 711.03 down up incorrect
ERAS.US Erasca Inc. Common Stock 20230926 0 2.13 2.215 2.09 2.12 445700 2.12 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230926 0 5 5 4.89 4.9 7089700 4.7742 down down correct
ERIE.US Erie Indemnity Company 20230926 0 294.4 297.94 293.82 295.16 109076 293.9559 up down incorrect
ERII.US Energy Recovery Inc 20230926 0 21.34 21.38 20.85 20.98 348800 20.98 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20230926 0 11.05 11.05 11.05 11.05 0 11.05
ESCA.US Escalade Incorporated 20230926 0 15.19 15.45 15.03 15.03 15000 15.03 down down correct
ESEA.US Euroseas Ltd 20230926 0 26.37 26.96 26.17 26.3 26000 26.3 down down correct
ESGR.US Enstar Group Limited 20230926 0 244 246.61 241.36 242.02 33000 242.02 down down correct
ESGRO.US Enstar Group Limited 20230926 0 23.7 23.72 23.29 23.29 14900 23.29 down up incorrect
ESGRP.US Enstar Group Limited 20230926 0 24.53 24.59 24.223 24.27 39000 24.27 down up incorrect
ESLT.US Elbit Systems Ltd 20230926 0 202.28 202.52 200.27 200.97 11281 200.4806 down down correct
ESPR.US Esperion Therapeutics Inc 20230926 0 1.04 1.07 0.98 1.05 3282300 1.05 up up correct
ESQ.US Esquire Financial Holdings Inc 20230926 0 44.53 45.26 44.53 44.83 18600 44.83 up up correct
ESSA.US ESSA Bancorp Inc 20230926 0 15.79 15.79 15.41 15.45 24100 15.45 down down correct
ESTA.US Establishment Labs Holdings Inc 20230926 0 47.82 48.47 47.02 48.26 129600 48.26 up up correct
ET.US PE 20230926 0 24.65 24.82 24.61 24.82 46454 24.82 up up correct
ETNB.US 89bio Inc 20230926 0 15.23 16.26 15.23 15.68 1168800 15.68 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20230926 0 4.71 4.8 4.57 4.62 328300 4.62 down down correct
ETSY.US Etsy Inc 20230926 0 64.29 64.52 61.47 61.87 3961200 61.87 down down correct
EVBG.US Everbridge Inc 20230926 0 22.73 22.985 22.25 22.43 351300 22.43 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230926 0 9.89 9.93 9.31 9.79 83700 9.79 down down correct
EVER.US EverQuote Inc 20230926 0 6.68 6.89 6.52 6.73 221600 6.73 up up correct
EVFM.US Evofem Biosciences Inc 20230926 0 0.15 0.15 0.127 0.14 67400 0.14 down up incorrect
EVGN.US Evogene Ltd 20230926 0 0.62 0.62 0.59 0.61 173000 0.61 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20230926 0 3.52 3.52 3.32 3.32 2924800 3.32 down down correct
EVGOW.US EVgo Equity Warrants 20230926 0 0.321 0.353 0.32 0.33 48500 0.33 up up correct
EVLO.US Evelo Biosciences Inc 20230926 0 3.57 4.3 3.57 4.05 294800 4.05 up up correct
EVLV.US Newhold Investment Corp 20230926 0 4.7 4.84 4.615 4.67 1283500 4.67 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230926 0 0.83 0.85 0.77 0.78 13145 0.78 down down correct
EVOK.US Evoke Pharma Inc 20230926 0 1 1.1 0.99 1.08 6300 1.08 up up correct
EVOL.US Evolving Systems Inc 20230926 0 0.99 0.99 0.99 0.99 0 0.99
EWBC.US East West Bancorp Inc 20230926 0 53.15 53.76 52.08 52.22 613600 52.22 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230926 0 16.12 16.755 16.065 16.56 720900 16.56 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20230926 0 5.9 6.42 5.9 6.11 105962 6.11 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230926 0 4.95 5.04 4.67 4.68 368800 4.68 down down correct
EXAS.US Exact Sciences Corporation 20230926 0 65.45 67.37 65.29 66.43 1443200 66.43 up up correct
EXC.US Exelon Corporation 20230926 0 40.09 40.1 39.09 39.15 5592700 39.15 down down correct
EXEL.US Exelixis Inc 20230926 0 21.84 22.12 21.74 21.75 1509000 21.75 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230926 0 3.2 3.35 3.115 3.15 434700 3.15 down down correct
EXLS.US ExlService Holdings Inc 20230926 0 28.36 28.55 28.12 28.18 905100 28.18 down down correct
EXPD.US Expeditors International of Washington Inc 20230926 0 115.52 115.69 113.89 114 797000 114 down down correct
EXPE.US Expedia Group Inc 20230926 0 99.63 100.81 98.9 99.39 1667500 99.39 down down correct
EXPI.US eXp World Holdings Inc 20230926 0 16.49 16.68 16.38 16.55 824500 16.55 up up correct
EXPO.US Exponent Inc 20230926 0 86 86.26 84.39 85.34 202100 85.34 down down correct
EXTR.US Extreme Networks Inc 20230926 0 24.29 24.41 24.01 24.16 1720400 24.16 down down correct
EYE.US National Vision Holdings Inc 20230926 0 16.25 16.46 15.54 15.58 1212100 15.58 down down correct
EYEN.US Eyenovia Inc 20230926 0 1.6 1.72 1.59 1.64 673800 1.64 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20230926 0 8.09 8.43 7.9 8 575300 8 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20230926 0 2.62 2.63 2.62 2.63 1600 2.63 up down incorrect
EZGO.US EZGO Technologies Ltd 20230926 0 0.142 0.171 0.142 0.163 14768800 0.163 up up correct
EZPW.US EZCORP Inc 20230926 0 7.8 7.85 7.76 7.77 202000 7.77 down down correct
FA.US First Advantage Corporation Common Stock 20230926 0 13.83 13.93 13.66 13.69 167000 13.69 down up incorrect
FAMI.US Farmmi Inc 20230926 0 1.5 1.69 1.46 1.5 66600 1.5
FANG.US Diamondback Energy Inc 20230926 0 151.72 154.29 151.6 153.06 1380000 153.06 up up correct
FANH.US Fanhua Inc 20230926 0 7.45 7.55 7.32 7.45 25900 7.45
FARM.US Farmer Bros. Co 20230926 0 2.4 2.5 2.4 2.4 75200 2.4
FARO.US FARO Technologies Inc 20230926 0 14.6 15.11 14.6 14.77 148600 14.77 up up correct
FAST.US Fastenal Company 20230926 0 54.65 54.81 54.24 54.46 2874000 54.46 down down correct
FAT.US FAT Brands Inc 20230926 0 6.91 7.15 6.61 6.7 30200 6.7 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230926 0 6.75 6.75 6.45 6.555 1900 6.555 down down correct
FATBP.US FAT Brands Inc 20230926 0 16.293 16.293 16.06 16.07 2700 15.9008 down down correct
FATBW.US FAT Brands Inc 20230926 0 4.4 5.4 4.28 4.49 10472 4.49 up up correct
FATE.US Fate Therapeutics Inc 20230926 0 2.06 2.22 1.99 2.02 1332500 2.02 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20230926 0 11.07 11.07 11.07 11.07 0 11.07
FBIO.US Fortress Biotech Inc 20230926 0 0.3 0.31 0.28 0.28 413400 0.28 down down correct
FBIOP.US Fortress Biotech Inc 20230926 0 11.9 12 11.46 11.621 5400 11.621 down up incorrect
FBIZ.US First Business Financial Services Inc 20230926 0 29.84 29.94 29.46 29.46 19600 29.46 down down correct
FBMS.US The First Bancshares Inc 20230926 0 26.67 26.96 26.51 26.57 45800 26.57 down down correct
FBNC.US First Bancorp 20230926 0 27.41 28.26 27.3299 27.69 239973 27.4724 up up correct
FBRT.US PE 20230926 0 20.07 20.16 20.02 20.02 11804 19.5527 down down correct
FBRX.US Forte Biosciences Inc 20230926 0 0.73 0.75 0.68 0.687 100200 0.687 down down correct
FCAP.US First Capital Inc 20230926 0 26.25 28.3 26 27.4 7700 27.4 up up correct
FCBC.US First Community Bankshares Inc 20230926 0 29.82 30.01 29.41 29.41 51400 29.41 down down correct
FCCO.US First Community Corporation 20230926 0 17.33 17.57 17.33 17.42 8700 17.42 up down incorrect
FCEL.US FuelCell Energy Inc 20230926 0 1.23 1.32 1.2 1.26 8773100 1.26 up up correct
FCFS.US FirstCash Inc 20230926 0 98.24 98.37 95 97.3 193900 97.3 down down correct
FCNCA.US First Citizens BancShares Inc 20230926 0 1376.5 1392.49 1340.87 1349.24 73500 1349.24 down down correct
FCNCP.US First Citizens BancShares Inc 20230926 0 20.31 20.453 20.03 20.1 17700 20.1 down down correct
FCREX.US FCREX 20230926 0 11.79 11.79 11.79 11.79 0 11.79
FCRIX.US FCRIX 20230926 0 11.83 11.83 11.83 11.83 0 11.83
FCRUX.US FCRUX 20230926 0 11.77 11.77 11.77 11.77 0 11.77
FCUV.US Focus Universal Inc. Common Stock 20230926 0 1.89 1.95 1.86 1.9 13800 1.9 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20230926 0 45.45 45.51 45.1 45.33 3900 45.33 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230926 0 13.23 13.825 12.84 13.16 469900 13.16 down up incorrect
FDUS.US Fidus Investment Corporation 20230926 0 19.06 19.12 18.75 18.8 201900 18.8 down down correct
FECAX.US FECAX 20230926 0 23.66 23.66 23.66 23.66 0 23.4569
FEIM.US Frequency Electronics Inc 20230926 0 6.78 6.99 6.7 6.79 11700 6.79 up up correct
FELE.US Franklin Electric Co. Inc 20230926 0 89.99 90.41 88.64 88.65 163300 88.65 down down correct
FEMY.US Femasys Inc. Common Stock 20230926 0 1.22 1.66 1 1.48 191905100 1.48 up up correct
FENC.US Fennec Pharmaceuticals Inc 20230926 0 7.33 7.4 7.12 7.2 43800 7.2 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230926 0 10.655 10.655 10.655 10.655 0 10.655
FFBC.US First Financial Bancorp 20230926 0 19.37 19.73 19.21 19.23 409400 19.23 down down correct
FFBW.US FFBW Inc 20230926 0 11.25 11.25 11.25 11.25 0 11.25
FFIC.US Flushing Financial Corporation 20230926 0 12.57 12.74 12.51 12.63 99000 12.63 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20230926 0 2.82 3.18 2.45 2.46 5852600 2.46 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230926 0 0.025 0.029 0.025 0.029 21774 0.029 up up correct
FFIN.US First Financial Bankshares Inc 20230926 0 25.15 25.49 24.69 24.75 619700 24.75 down down correct
FFIV.US F5 Networks Inc 20230926 0 157.18 157.67 154.97 155.61 253300 155.61 down down correct
FFNW.US First Financial Northwest Inc 20230926 0 12.69 12.8 12.68 12.69 5500 12.69
FFWM.US First Foundation Inc 20230926 0 6.65 6.92 6.42 6.59 1152700 6.59 down down correct
FGBI.US First Guaranty Bancshares Inc 20230926 0 11.34 11.4 11.08 11.08 25100 11.08 down down correct
FGBIP.US First Guaranty Bancshares Inc 20230926 0 18.09 18.09 18.09 18.09 0 18.09
FGEN.US FibroGen Inc 20230926 0 0.839 0.935 0.825 0.871 5262100 0.871 up up correct
FGF.US FG Financial Group Inc 20230926 0 1.25 1.28 1.25 1.28 791 1.28 up up correct
FGFPP.US FG Financial Group Inc 20230926 0 16.41 16.41 16.4 16.4 600 16.4 down down correct
FHB.US First Hawaiian Inc 20230926 0 18.01 18.18 17.8 17.96 1360800 17.96 down down correct
FHLTU.US Future Health Esg Corp Unit 20230926 0 10.35 10.35 10.35 10.35 0 10.35
FHN.US PF 20230926 0 14.66 14.7 14.2 14.4 32433 14.4 down down correct
FHTX.US Foghorn Therapeutics Inc 20230926 0 6.09 6.32 5.57 5.58 44900 5.58 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230926 0 10.7945 10.7945 10.7945 10.7945 0 10.7945
FIBK.US First Interstate BancSystem Inc 20230926 0 24.41 25.09 24.02 24.71 523100 24.71 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230926 0 10.45 10.45 10.45 10.45 0 10.45
FICVU.US Frontier Investment Corp Units 20230926 0 10.6 10.6 10.6 10.6 0 10.6
FICVW.US Frontier Investment Corp Warrants 20230926 0 0.1063 0.1221 0.0996 0.1221 451 0.1221 up up correct
FINW.US FinWise Bancorp Common Stock 20230926 0 9.16 9.16 8.95 8.95 1600 8.95 down down correct
FISI.US Financial Institutions Inc 20230926 0 17.12 17.5 16.82 16.86 27200 16.86 down down correct
FITB.US Fifth Third Bancorp 20230926 0 25.58 25.97 25.26 25.28 4788200 24.9241 down up incorrect
FITBI.US Fifth Third Bancorp 20230926 0 25.91 25.93 25.67 25.85 39400 25.436 down down correct
FITBO.US Fifth Third Bancorp 20230926 0 20.54 20.89 20.27 20.89 23800 20.581 up up correct
FITBP.US Fifth Third Bancorp 20230926 0 23.8 23.98 23.4 23.53 6500 23.155 down down correct
FIVE.US Five Below Inc 20230926 0 146.81 147.29 144.57 146 729200 146 down down correct
FIVN.US Five9 Inc 20230926 0 64.74 64.9 63.1 63.31 824800 63.31 down down correct
FIXX.US Homology Medicines Inc 20230926 0 1.16 1.23 1.16 1.18 183500 1.18 up up correct
FIZZ.US National Beverage Corp 20230926 0 46.07 46.32 45.42 45.5 198100 45.5 down down correct
FKWL.US Franklin Wireless Corp 20230926 0 2.95 3.03 2.91 2.91 7800 2.91 down down correct
FLEX.US Flex Ltd 20230926 0 25.59 25.78 25.17 25.23 3227000 25.23 down down correct
FLGC.US Flora Growth Corp 20230926 0 1.14 1.23 1.1 1.1 134500 1.1 down down correct
FLGT.US Fulgent Genetics Inc 20230926 0 27.49 27.62 27.175 27.43 268800 27.43 down down correct
FLIC.US The First of Long Island Corporation 20230926 0 11.51 11.65 11.45 11.49 50300 11.49 down down correct
FLL.US Full House Resorts Inc 20230926 0 4.23 4.4 4.23 4.26 66500 4.26 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230926 0 22.17 22.69 21.88 22.04 739300 22.04 down down correct
FLNT.US Fluent Inc 20230926 0 0.47 0.47 0.45 0.45 46500 0.45 down down correct
FLUX.US Flux Power Holdings Inc 20230926 0 3.85 3.95 3.6 3.64 76300 3.64 down down correct
FLWS.US 1 20230926 0 6.65 6.7 6.44 6.59 521200 6.59 down down correct
FLXS.US Flexsteel Industries Inc 20230926 0 20.24 20.77 19.99 20.29 17000 20.29 up up correct
FLYW.US Flywire Corporation 20230926 0 31.03 31.41 30.88 31.12 851600 31.12 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20230926 0 17.35 17.75 17.35 17.6 19963 17.3889 up up correct
FMBH.US First Mid Bancshares Inc 20230926 0 26.44 26.86 26.27 26.37 40800 26.37 down up incorrect
FMNB.US Farmers National Banc Corp 20230926 0 11.33 11.47 11.25 11.3 47300 11.3 down down correct
FNCB.US FNCB Bancorp Inc 20230926 0 6.39 6.39 6.06 6.07 6800 6.07 down down correct
FNCH.US Finch Therapeutics Group Inc 20230926 0 5.7 5.835 5.54 5.54 3413 5.54 down up incorrect
FNKO.US Funko Inc 20230926 0 7.75 8 7.67 7.69 478900 7.69 down down correct
FNLC.US The First Bancorp Inc 20230926 0 23.25 24.43 23.175 23.2 14456 22.8574 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230926 0 10.95 10.95 10.89 10.9 1040 10.9 down up incorrect
FNWB.US First Northwest Bancorp 20230926 0 12.56 12.75 12.43 12.43 26200 12.43 down down correct
FNWD.US Finward Bancorp Common Stock 20230926 0 20.51 21.21 20.51 20.99 4200 20.99 up up correct
FOLD.US Amicus Therapeutics Inc 20230926 0 12.04 12.47 12.04 12.24 1683100 12.24 up up correct
FONR.US FONAR Corporation 20230926 0 15.9 15.99 15.8 15.8 3700 15.8 down down correct
FORA.US Forian Inc 20230926 0 2.26 2.28 2.26 2.28 900 2.28 up up correct
FORD.US Forward Industries Inc 20230926 0 0.79 0.83 0.77 0.78 5000 0.78 down down correct
FORM.US FormFactor Inc 20230926 0 33.32 33.32 32.85 33.02 385600 33.02 down down correct
FORR.US Forrester Research Inc 20230926 0 30.89 31.2 29.8 30.77 41300 30.77 down down correct
FORTY.US Formula Systems (1985) Ltd 20230926 0 73.34 73.34 73.34 73.34 3 73.34
FOSL.US Fossil Group Inc 20230926 0 2.04 2.06 1.96 1.97 246900 1.97 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230926 0 16.56 16.925 16.3 16.5 8000 16.5 down down correct
FOX.US Fox Corporation 20230926 0 28.51 28.95 28.36 28.54 968200 28.54 up up correct
FOXA.US Fox Corporation 20230926 0 30.94 31.43 30.82 30.95 3016100 30.95 up down incorrect
FOXF.US Fox Factory Holding Corp 20230926 0 97.07 97.24 92.91 94.99 278800 94.99 down up incorrect
FPAY.US FlexShopper Inc 20230926 0 1.1 1.1 1.02 1.03 5800 1.03 down down correct
FRAF.US Franklin Financial Services Corporation 20230926 0 28.2 28.74 27.6 28.74 1900 28.74 up down incorrect
FRBA.US First Bank 20230926 0 10.89 10.98 10.79 10.79 19000 10.79 down down correct
FRBK.US Republic First Bancorp Inc 20230926 0 0.28 0.28 0.17 0.28 45000 0.28
FREE.US Whole Earth Brands Inc 20230926 0 3.49 3.555 3.44 3.54 167100 3.54 up up correct
FREEW.US FREEW 20230926 0 0.12 0.12 0.12 0.12 1200 0.12
FREQ.US Frequency Therapeutics Inc 20230926 0 0.36 0.419 0.36 0.389 49200 0.389 up up correct
FRGI.US Fiesta Restaurant Group Inc 20230926 0 8.45 8.46 8.41 8.44 563100 8.44 down down correct
FRHC.US Freedom Holding Corp 20230926 0 86.87 87.871 84.62 85.23 78800 85.23 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230926 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20230926 0 3.649 3.94 3.649 3.91 7100 3.91 up up correct
FRME.US First Merchants Corporation 20230926 0 27.53 28.32 27.53 27.69 167300 27.69 up down incorrect
FROG.US JFrog Ltd 20230926 0 25.54 25.93 25.26 25.32 330400 25.32 down down correct
FROPX.US FROPX 20230926 0 19.04 19.04 19.04 19.04 0 19.04
FRPH.US FRP Holdings Inc 20230926 0 54.71 55.19 54.32 54.82 10900 54.82 up up correct
FRPT.US Freshpet Inc 20230926 0 63.05 65.02 63.005 64.87 451300 64.87 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230926 0 19.21 19.58 18.69 18.72 1438500 18.72 down down correct
FRST.US Primis Financial Corp 20230926 0 7.95 8 7.81 7.9 27300 7.9 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20230926 0 2.2 2.22 2.05 2.08 45000 2.08 down up incorrect
FSBC.US Five Star Bancorp 20230926 0 20.35 20.415 19.925 20.06 10866 20.06 down down correct
FSBW.US FS Bancorp Inc 20230926 0 29.62 29.98 29.52 29.65 10500 29.65 up up correct
FSEA.US First Seacoast Bancorp 20230926 0 7.25 7.25 6.935 6.935 5000 6.935 down down correct
FSFG.US First Savings Financial Group Inc 20230926 0 14.78 14.81 14.77 14.77 2400 14.77 down down correct
FSLR.US First Solar Inc 20230926 0 162.89 164.74 160.73 161.39 1221900 161.39 down up incorrect
FSRX.US FinServ Acquisition Corp. II 20230926 0 10.21 10.21 10.21 10.21 5 10.21
FSRXU.US FinServ Acquisition Corp. II 20230926 0 10.2 10.2 10.2 10.2 0 10.2
FSTR.US L.B. Foster Company 20230926 0 19 19.01 18.6 18.8 13600 18.8 down down correct
FSV.US FirstService Corporation 20230926 0 148.4 149.03 146.825 147.51 55900 147.2815 down down correct
FTCI.US FTC Solar Inc 20230926 0 1.31 1.318 1.23 1.26 1677900 1.26 down down correct
FTDR.US Frontdoor Inc 20230926 0 29.91 30.2 29.81 29.88 400600 29.88 down down correct
FTEK.US Fuel Tech Inc 20230926 0 1.1 1.16 0.99 1 285900 1 down down correct
FTFT.US Future FinTech Group Inc 20230926 0 1.1 1.11 1.08 1.11 6800 1.11 up up correct
FTHM.US Fathom Holdings Inc 20230926 0 4.37 4.424 4.2 4.25 32100 4.25 down down correct
FTNT.US Fortinet Inc 20230926 0 57.84 58.04 57.19 57.43 4347400 57.43 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20230926 0 4.18 4.53 4.17 4.41 492100 4.41 up up correct
FULT.US Fulton Financial Corporation 20230926 0 12.14 12.41 12.08 12.09 1081100 11.9305 down down correct
FULTP.US Fulton Financial Corporation 20230926 0 15.55 15.6 15.55 15.6 25800 15.2796 up up correct
FUNC.US First United Corporation 20230926 0 16.25 16.25 16.18 16.2 3900 16.2 down down correct
FUND.US Sprott Focus Trust Inc 20230926 0 7.51 7.52 7.4 7.43 25500 7.43 down down correct
FUSB.US First US Bancshares Inc 20230926 0 8.55 8.55 8.55 8.55 162 8.55
FUSN.US Fusion Pharmaceuticals Inc 20230926 0 2.38 2.45 2.36 2.37 13182 2.37 down down correct
FUTU.US Futu Holdings Limited 20230926 0 57.44 59.64 57.25 57.5 1546400 57.5 up up correct
FUV.US Arcimoto Inc 20230926 0 0.81 0.85 0.81 0.83 18800 0.83 up up correct
FVCB.US FVCBankcorp Inc 20230926 0 11.35 11.5 11.25 11.25 18200 11.25 down up incorrect
FWBI.US First Wave BioPharma Inc 20230926 0 0.312 0.338 0.302 0.308 532400 0.308 down down correct
FWONA.US Formula One Group 20230926 0 56.31 56.78 55.12 55.37 152300 55.37 down down correct
FWONK.US Formula One Group 20230926 0 62.68 63.52 61.605 62.04 940000 62.04 down down correct
FWRD.US Forward Air Corporation 20230926 0 66.07 67.26 65.36 65.65 439800 65.65 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230926 0 17.29 17.51 16.99 16.99 387500 16.99 down down correct
FXNC.US First National Corporation 20230926 0 17.1 17.34 17.1 17.34 2800 17.34 up up correct
FYBR.US Frontier Communications Parent Inc 20230926 0 15.08 15.15 14.51 14.67 2486400 14.67 down up incorrect
GABC.US German American Bancorp Inc 20230926 0 27.25 27.91 27.01 27.24 49100 27.24 down down correct
GAIA.US Gaia Inc 20230926 0 2.51 2.53 2.48 2.48 7200 2.48 down down correct
GAIN.US Gladstone Investment Corporation 20230926 0 12.68 12.74 12.58 12.62 69000 12.62 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230926 0 22.27 22.2799 22.27 22.2799 804 22.2799 up up correct
GALT.US Galectin Therapeutics Inc 20230926 0 1.84 1.9 1.8 1.81 21800 1.81 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230926 0 12.84 12.95 12.71 12.77 196000 12.77 down down correct
GAMC.US Golden Arrow Merger Corp 20230926 0 10.55 10.55 10.55 10.55 1200 10.55
GAMCU.US Golden Arrow Merger Corp 20230926 0 10.4 10.4 10.4 10.4 100 10.4
GAME.US Engine Media Holdings Inc. Common Stock 20230926 0 2.13 2.201 2.08 2.08 27900 2.08 down up incorrect
GAN.US GAN Limited 20230926 0 1.1 1.145 1.07 1.08 277367 1.08 down down correct
GANX.US Gain Therapeutics Inc 20230926 0 3.25 3.25 3.12 3.2 18200 3.2 down down correct
GASS.US StealthGas Inc 20230926 0 4.92 4.93 4.8 4.82 245700 4.82 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230926 0 10.4 10.4 10.4 10.4 0 10.4
GATEU.US Marblegate Acquisition Corp. Unit 20230926 0 10.36 10.36 10.36 10.36 0 10.36
GATEW.US Marblegate Acquisition Corp. Warrant 20230926 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20230926 0 28.41 29.56 28.395 29 1139708 28.6743 up up correct
GBDC.US Golub Capital BDC Inc 20230926 0 14.29 14.36 14.13 14.16 429300 14.16 down down correct
GBIO.US Generation Bio Co 20230926 0 3.58 3.88 3.55 3.68 146000 3.68 up up correct
GBLI.US Global Indemnity Group LLC 20230926 0 34.306 34.306 34.306 34.306 20 34.053
GBNH.US Greenbrook TMS Inc 20230926 0 0.28 0.28 0.254 0.27 7000 0.27 down down correct
GBNY.US Generations Bancorp NY Inc 20230926 0 8.5 8.5 8.5 8.5 246 8.5
GBRGW.US Goldenbridge Acquisition Limited 20230926 0 0.1298 0.1498 0.1225 0.1225 8829 0.1225 down down correct
GCBC.US Greene County Bancorp Inc 20230926 0 24.65 25 24.26 24.74 10700 24.74 up down incorrect
GCMG.US GCM Grosvenor Inc 20230926 0 7.77 7.795 7.695 7.72 97400 7.72 down up incorrect
GCMGW.US GCM Grosvenor Inc 20230926 0 0.31 0.314 0.261 0.31 151460 0.31
GCREX.US Griffin Institutional Access Real Estate 20230926 0 23.79 23.79 23.79 23.79 0 23.79
GDEN.US Golden Entertainment Inc 20230926 0 33.83 34.19 33.53 33.7 139400 33.7 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230926 0 2.59 2.78 2.25 2.61 41000 2.61 up down incorrect
GDEVW.US Nexters Inc. Warrant 20230926 0 0.12 0.12 0.12 0.12 10430 0.12
GDRX.US GoodRx Holdings Inc 20230926 0 5.44 5.465 5.28 5.4 762400 5.4 down down correct
GDS.US GDS Holdings Limited 20230926 0 10.25 10.73 10.25 10.32 760700 10.32 up up correct
GDYN.US Grid Dynamics Holdings Inc 20230926 0 12.09 12.22 11.68 11.74 423100 11.74 down down correct
GECC.US Great Elm Capital Corporation 20230926 0 9.3 9.426 9.09 9.4 12600 9.4 up up correct
GECCM.US GECCM 20230926 0 24.675 24.95 24.675 24.85 5300 24.85 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230926 0 23.8 24.153 23.8 24.153 200 24.153 up up correct
GEG.US Great Elm Group Inc 20230926 0 2.12 2.12 2.05 2.06 4200 2.06 down up incorrect
GENC.US Gencor Industries Inc 20230926 0 14.9 14.99 14.41 14.47 20432 14.47 down down correct
GENE.US Genetic Technologies Limited 20230926 0 0.81 0.85 0.81 0.82 27200 0.82 up up correct
GEOS.US Geospace Technologies Corporation 20230926 0 13.66 13.66 12.63 12.83 130800 12.83 down up incorrect
GERN.US Geron Corporation 20230926 0 2.18 2.28 2.14 2.16 4871100 2.16 down down correct
GEVO.US Gevo Inc 20230926 0 1.21 1.26 1.2 1.2 2249200 1.2 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230926 0 4.25 4.51 4.17 4.3 189800 4.3 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230926 0 0.33 0.3715 0.3152 0.3234 13756 0.3234 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230926 0 56.89 57.51 55.93 56.23 1120000 56.23 down down correct
GGAL.US Grupo Financiero Galicia S.A 20230926 0 14.17 14.41 13.8 13.84 717800 13.84 down down correct
GH.US Guardant Health Inc 20230926 0 26.21 26.84 25.74 25.8 1153400 25.8 down down correct
GHRS.US GH Research PLC Ordinary Shares 20230926 0 9.65 10.34 9.65 10.1 87600 10.1 up up correct
GHSI.US Guardion Health Sciences Inc 20230926 0 7.525 7.596 7.5 7.596 1400 7.596 up up correct
GIFI.US Gulf Island Fabrication Inc 20230926 0 3.21 3.31 3.2 3.25 32900 3.25 up up correct
GIGM.US GigaMedia Limited 20230926 0 1.36 1.36 1.36 1.36 800 1.36
GIII.US G 20230926 0 23.86 24.32 23.85 23.95 529000 23.95 up up correct
GILD.US Gilead Sciences Inc 20230926 0 75.41 76.27 75.32 75.53 5640000 75.53 up up correct
GILT.US Gilat Satellite Networks Ltd 20230926 0 6.3 6.38 6.27 6.3 62900 6.3
GIPR.US Generation Income Properties Inc. Common Stock 20230926 0 3.98 3.987 3.805 3.89 5800 3.89 down down correct
GIREX.US Griffin Institutional Access Real Estate 20230926 0 25.27 25.27 25.27 25.27 0 25.27
GLAD.US Gladstone Capital Corporation 20230926 0 10.07 10.12 9.54 9.61 1855800 9.61 down down correct
GLBE.US Global 20230926 0 38.51 38.85 37.174 37.39 922900 37.39 down down correct
GLBFX.US GL Beyond Income Fund 20230926 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230926 0 1.75 1.79 1.74 1.78 754100 1.78 up down incorrect
GLBZ.US Glen Burnie Bancorp 20230926 0 6.55 6.85 6.55 6.69 5400 6.69 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230926 0 7.75 8.01 7.68 7.89 510400 7.89 up up correct
GLG.US TD Holdings Inc 20230926 0 0.14 0.15 0.14 0.15 2813300 0.15 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20230926 0 0.578 0.607 0.538 0.574 310200 0.574 down up incorrect
GLNG.US Golar LNG Limited 20230926 0 23.26 23.62 23.12 23.39 1220000 23.39 up up correct
GLPG.US Galapagos NV 20230926 0 34.52 34.83 34.36 34.44 106300 34.44 down down correct
GLPI.US Gaming and Leisure Properties Inc 20230926 0 46.05 46.32 45.22 45.26 1681100 45.26 down down correct
GLRE.US Greenlight Capital Re Ltd 20230926 0 11.04 11.22 10.91 11.16 69300 11.16 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230926 0 24.91 24.91 24.91 24.91 0 24.91
GLSI.US Greenwich LifeSciences Inc 20230926 0 8.8 8.8 8.57 8.57 11300 8.57 down down correct
GLTO.US Galecto Inc 20230926 0 0.588 0.6 0.57 0.571 4066000 0.571 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230926 0 6.06 6.83 6.06 6.39 165800 6.39 up up correct
GLYC.US GlycoMimetics Inc 20230926 0 1.31 1.48 1.31 1.43 214400 1.43 up up correct
GMBL.US Esports Entertainment Group Inc 20230926 0 0.089 0.099 0.085 0.094 7911800 0.094 up down incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230926 0 4.615 4.75 4.5 4.75 4300 4.75 up up correct
GMBLW.US Esports Entertainment Group Inc 20230926 0 0.0271 0.0271 0.0271 0.0271 48 0.0271
GMDA.US Gamida Cell Ltd 20230926 0 0.9 0.99 0.89 0.96 586200 0.96 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230926 0 24.43 24.43 24.43 24.43 0 24.43
GMVD.US G Medical Innovations Holdings Ltd 20230926 0 0.053 0.0573 0.053 0.055 4531 0.055 up up correct
GNFT.US Genfit SA 20230926 0 3.34 3.35 3.15 3.27 25300 3.27 down up incorrect
GNLN.US Greenlane Holdings Inc 20230926 0 0.74 0.75 0.705 0.709 28500 0.709 down down correct
GNPX.US Genprex Inc 20230926 0 0.386 0.406 0.38 0.398 214100 0.398 up up correct
GNSS.US Genasys Inc 20230926 0 2.81 2.84 2.61 2.67 127300 2.67 down down correct
GNTX.US Gentex Corporation 20230926 0 32.26 32.39 31.755 31.79 1140430 31.6703 down down correct
GNTY.US Guaranty Bancshares Inc 20230926 0 29.005 29.005 28.125 28.43 7900 28.43 down up incorrect
GO.US Grocery Outlet Holding Corp 20230926 0 29.27 29.33 28.725 28.85 667900 28.85 down down correct
GOCO.US GoHealth Inc 20230926 0 14.16 14.845 14 14.12 93100 14.12 down down correct
GOEV.US Canoo Inc 20230926 0 0.456 0.506 0.45 0.47 27331900 0.47 up up correct
GOEVW.US Canoo Holdings Ltd 20230926 0 0.1 0.106 0.0936 0.094 39813 0.094 down down correct
GOGL.US Golden Ocean Group Limited 20230926 0 7.66 7.78 7.65 7.72 988100 7.72 up up correct
GOGO.US Gogo Inc 20230926 0 11.96 11.96 11.59 11.62 446200 11.62 down down correct
GOOD.US Gladstone Commercial Corporation 20230926 0 12.16 12.28 11.94 11.98 264700 11.98 down down correct
GOODN.US Gladstone Commercial Corporation 20230926 0 20.55 20.773 20.2 20.36 8164 20.36 down up incorrect
GOOG.US Alphabet Inc 20230926 0 130.914 131.405 128.19 129.45 20378789 129.45 down down correct
GOOGL.US Alphabet Inc 20230926 0 129.77 130.3645 127.22 128.565 25718699 128.565 down down correct
GOSS.US Gossamer Bio Inc 20230926 0 0.767 0.809 0.762 0.785 949600 0.785 up up correct
GOVX.US GeoVax Labs Inc 20230926 0 0.51 0.539 0.51 0.511 481169 0.511 up up correct
GP.US GreenPower Motor Company Inc 20230926 0 3.11 3.19 2.83 2.87 133380 2.87 down down correct
GPP.US Green Plains Partners LP 20230926 0 15.235 15.329 15.03 15.05 185200 15.05 down down correct
GPRE.US Green Plains Inc 20230926 0 30.8 31.28 30.57 30.57 816700 30.57 down down correct
GPRO.US GoPro Inc 20230926 0 3.28 3.28 3.14 3.15 1776800 3.15 down down correct
GRBK.US Green Brick Partners Inc 20230926 0 41.75 42.4 41.21 41.57 305200 41.57 down up incorrect
GRCL.US Gracell Biotechnologies Inc 20230926 0 2.91 3.1 2.86 2.95 150900 2.95 up up correct
GREE.US Greenidge Generation Holdings Inc 20230926 0 4 4.25 3.95 4.01 39900 4.01 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230926 0 6.65 6.65 6.2 6.2 3000 6.2 down down correct
GRFS.US Grifols S.A 20230926 0 9.22 9.28 9.14 9.16 196000 9.16 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230926 0 25.79 25.79 25.79 25.79 0 25.79
GRIL.US Muscle Maker Inc 20230926 0 1 1.0699 0.7427 0.8341 1368628 0.8341 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20230926 0 9.31 9.5 9.11 9.39 9447 8.3553 up up correct
GRMN.US Garmin Ltd 20230926 0 104.96 104.97 103.18 103.23 665000 103.23 down down correct
GRNQ.US Greenpro Capital Corp 20230926 0 1.073 1.073 1.07 1.07 900 1.07 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20230926 0 1.52 1.584 1.42 1.44 122600 1.44 down up incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20230926 0 4.01 4.01 4.01 4.01 227 4.01
GROW.US U.S. Global Investors Inc 20230926 0 2.84 2.92 2.84 2.8689 4930 2.8614 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20230926 0 2.53 2.56 2.46 2.48 88200 2.48 down down correct
GRPN.US Groupon Inc 20230926 0 12.25 12.98 12.18 12.7 985000 12.7 up up correct
GRTS.US Gritstone bio Inc 20230926 0 1.14 1.25 1.14 1.2 606200 1.2 up up correct
GRTX.US Galera Therapeutics Inc 20230926 0 0.177 0.184 0.175 0.183 1757200 0.183 up up correct
GRVY.US Gravity Co. Ltd 20230926 0 69.03 70.8 66.08 66.6 25400 66.6 down up incorrect
GRWG.US GrowGeneration Corp 20230926 0 2.92 3.06 2.86 2.86 838200 2.86 down down correct
GSBC.US Great Southern Bancorp Inc 20230926 0 48.92 49.13 48.48 48.48 23600 48.0787 down down correct
GSHD.US Goosehead Insurance Inc 20230926 0 75.65 76.43 75.045 75.13 194200 75.13 down up incorrect
GSIT.US GSI Technology Inc 20230926 0 2.72 2.75 2.67 2.71 91000 2.71 down down correct
GSM.US Ferroglobe PLC 20230926 0 5.1 5.18 5.05 5.09 782600 5.09 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20230926 0 0.35 0.38 0.34 0.37 213400 0.37 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230926 0 0.01 0.01 0.01 0.01 1370 0.01
GSRDX.US GSRDX 20230926 0 9.09 9.09 9.09 9.09 0 8.9395
GSREX.US GSREX 20230926 0 9.07 9.07 9.07 9.07 0 8.9372
GSRHX.US GSRHX 20230926 0 9.57 9.57 9.57 9.57 0 9.4136
GSRJX.US GSRJX 20230926 0 9.09 9.09 9.09 9.09 0 8.9454
GSRQX.US GSRQX 20230926 0 9.25 9.25 9.25 9.25 0 9.0996
GT.US The Goodyear Tire & Rubber Company 20230926 0 12.3 12.6 12.24 12.32 2388700 12.32 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230926 0 10.84 10.84 10.84 10.84 0 10.84
GTBP.US GT Biopharma Inc 20230926 0 0.25 0.257 0.241 0.255 46600 0.255 up up correct
GTEC.US Greenland Technologies Holding Corporation 20230926 0 3.45 3.49 3.35 3.47 45600 3.47 up up correct
GTH.US Genetron Holdings Limited 20230926 0 0.88 0.88 0.693 0.77 192700 0.77 down down correct
GTHX.US G1 Therapeutics Inc 20230926 0 1.22 1.3 1.22 1.26 217300 1.26 up up correct
GTIM.US Good Times Restaurants Inc 20230926 0 2.96 3 2.96 2.99 18000 2.99 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20230926 0 43.31 44.02 41.69 42.15 2299400 42.15 down down correct
GTX.US Garrett Motion Inc 20230926 0 7.6 7.675 7.56 7.56 808473 7.56 down down correct
GURE.US Gulf Resources Inc 20230926 0 1.81 1.92 1.78 1.92 7200 1.92 up up correct
GVP.US GSE Systems Inc 20230926 0 0.23 0.24 0.2 0.23 1087300 0.23
GWRS.US Global Water Resources Inc 20230926 0 10 10.22 9.95 9.96 17400 9.96 down down correct
GYRO.US Gyrodyne LLC 20230926 0 10.31 10.31 10.31 10.31 100 10.31
HA.US Hawaiian Holdings Inc 20230926 0 6.5 6.71 6.28 6.36 2159600 6.36 down up incorrect
HAFC.US Hanmi Financial Corporation 20230926 0 16.29 16.56 16.2 16.28 150700 16.28 down down correct
HAIN.US The Hain Celestial Group Inc 20230926 0 9.97 10.22 9.95 9.97 1219800 9.97
HALL.US Hallmark Financial Services Inc 20230926 0 2.03 2.1632 2.03 2.125 3908 2.125 up down incorrect
HALO.US Halozyme Therapeutics Inc 20230926 0 38.88 39.3 38.14 38.47 769200 38.47 down down correct
HARP.US Harpoon Therapeutics Inc 20230926 0 4.12 4.32 4.003 4.2 43000 4.2 up up correct
HAS.US Hasbro Inc 20230926 0 66.09 66.44 65.22 65.27 914800 65.27 down down correct
HAYN.US Haynes International Inc 20230926 0 45.87 46.41 44.76 45.4 66100 45.4 down down correct
HBAN.US Huntington Bancshares Incorporated 20230926 0 10.29 10.42 10.19 10.22 12385800 10.22 down down correct
HBANM.US Huntington Bancshares Incorporated 20230926 0 19.95 20.09 19.74 19.74 16700 19.74 down down correct
HBCP.US Home Bancorp Inc 20230926 0 32.78 32.95 31.93 31.93 12200 31.93 down down correct
HBIO.US Harvard Bioscience Inc 20230926 0 4.08 4.14 4.03 4.11 104700 4.11 up up correct
HBNC.US Horizon Bancorp Inc 20230926 0 10.37 10.51 10.27 10.36 157986 10.1978 down down correct
HBT.US HBT Financial Inc 20230926 0 17.83 18.035 17.731 17.87 31900 17.87 up up correct
HCAT.US Health Catalyst Inc 20230926 0 9.91 9.91 9.26 9.38 286000 9.38 down down correct
HCCI.US Heritage 20230926 0 45.27 45.36 45.27 45.29 382100 45.29 up up correct
HCDI.US Harbor Custom Development Inc 20230926 0 1.52 1.595 1.512 1.56 11600 1.56 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230926 0 4.45 4.65 4.44 4.5 20700 4.5 up up correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230926 0 0.0099 0.0099 0.0076 0.0076 4000 0.0076 down down correct
HCKT.US The Hackett Group Inc 20230926 0 23.52 23.67 23.32 23.36 63100 23.36 down down correct
HCM.US HUTCHMED (China) Limited 20230926 0 16.49 16.52 16.146 16.21 75700 16.21 down down correct
HCSG.US Healthcare Services Group Inc 20230926 0 10.68 10.94 10.59 10.66 995300 10.66 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230926 0 4.02 4.073 3.89 3.89 20100 3.89 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230926 0 10.38 10.41 10.37 10.39 1795100 10.39 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230926 0 10.6 10.6 10.6 10.6 600 10.6
HCWB.US HCW Biologics Inc. Common Stock 20230926 0 2.166 2.166 2 2.067 6100 2.067 down down correct
HDSN.US Hudson Technologies Inc 20230926 0 12.78 13.66 12.51 13.57 901900 13.57 up down incorrect
HEAR.US Turtle Beach Corporation 20230926 0 9.06 9.19 9.06 9.14 99000 9.14 up up correct
HEES.US H&E Equipment Services Inc 20230926 0 41.99 42.74 41.92 41.92 200900 41.92 down down correct
HELE.US Helen of Troy Limited 20230926 0 116.9 117.45 114.91 115.33 246500 115.33 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20230926 0 4.99 5.125 4.8 4.82 27700 4.82 down down correct
HEPS.US D 20230926 0 1.28 1.4 1.25 1.35 1457100 1.35 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230926 0 14.5 14.5 14.5 14.5 0 14.5
HFFG.US HF Foods Group Inc 20230926 0 4.09 4.25 3.87 3.92 44200 3.92 down down correct
HFWA.US Heritage Financial Corporation 20230926 0 16.02 16.43 16 16.19 233900 16.19 up up correct
HGBL.US Heritage Global Inc 20230926 0 3.05 3.15 3.05 3.11 92400 3.11 up up correct
HGEN.US Humanigen Inc 20230926 0 0.01 0.01 0.01 0.01 1026400 0.01
HHGC.US HHG Capital Corporation Ordinary Shares 20230926 0 12.11 13.25 11.79 12.19 304000 12.19 up up correct
HHGCR.US HHG Capital Corporation Rights 20230926 0 0.3325 0.3325 0.2424 0.2424 8102 0.2424 down up incorrect
HHGCU.US HHG Capital Corp Unit 20230926 0 12.5 12.5 12.49 12.5 500 12.5
HHGCW.US HHG Capital Corporation Warrant 20230926 0 0.0799 0.2 0.0171 0.092 108209 0.092 up down incorrect
HIBB.US Hibbett Inc 20230926 0 42.43 43.27 42.18 42.22 255600 42.22 down down correct
HIFS.US Hingham Institution for Savings 20230926 0 188.69 189 184.12 184.99 8100 184.99 down down correct
HIHO.US Highway Holdings Limited 20230926 0 2.1 2.1 2 2 11300 2 down up incorrect
HIMX.US Himax Technologies Inc 20230926 0 5.69 5.77 5.66 5.68 640200 5.68 down down correct
HITI.US High Tide Inc. Common Shares 20230926 0 2.06 2.16 1.97 2.02 791600 2.02 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230926 0 2.96 3 2.92 2.93 494900 2.93 down down correct
HLIT.US Harmonic Inc 20230926 0 9.52 9.54 9.35 9.38 1394600 9.38 down up incorrect
HLMN.US Hillman Solutions Corp 20230926 0 8.26 8.38 8.2 8.2 674100 8.2 down down correct
HLNE.US Hamilton Lane Incorporated 20230926 0 90.06 90.67 89.71 90.17 144800 90.17 up down incorrect
HLTH.US Cue Health Inc. Common Stock 20230926 0 0.473 0.5 0.45 0.454 167500 0.454 down down correct
HMNF.US HMN Financial Inc 20230926 0 19.71 19.95 19.25 19.4 11000 19.4 down down correct
HMST.US HomeStreet Inc 20230926 0 7.75 7.98 7.7 7.74 229300 7.74 down down correct
HNNA.US Hennessy Advisors Inc 20230926 0 6.75 6.75 6.75 6.75 300 6.75
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230926 0 23 23 22.85 22.85 3100 22.85 down up incorrect
HNRG.US Hallador Energy Company 20230926 0 13.43 13.86 13.01 13.41 529000 13.41 down up incorrect
HNST.US The Honest Company Inc 20230926 0 1.25 1.31 1.23 1.29 759400 1.29 up up correct
HOFT.US Hooker Furniture Corporation 20230926 0 19.83 20 19.65 19.68 50000 19.68 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230926 0 6.09 6.25 5.95 6.21 14000 6.21 up up correct
HOFVW.US Hall of Fame Village LLC 20230926 0 0.021 0.021 0.0205 0.0205 4357 0.0205 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230926 0 18.81 19.05 18.76 18.96 218100 18.96 up up correct
HOLX.US Hologic Inc 20230926 0 69.77 70.3 69.63 69.9 1477000 69.9 up up correct
HON.US Honeywell International Inc 20230926 0 191.01 191.34 187.76 187.89 3399500 187.89 down down correct
HONE.US HarborOne Bancorp Inc 20230926 0 9.33 9.545 9.33 9.39 110460 9.39 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230926 0 9.61 9.77 9.49 9.53 5751400 9.53 down down correct
HOOK.US HOOKIPA Pharma Inc 20230926 0 0.565 0.6 0.565 0.594 138800 0.594 up up correct
HOPE.US Hope Bancorp Inc 20230926 0 8.77 9 8.77 8.81 788600 8.81 up up correct
HOTH.US Hoth Therapeutics Inc 20230926 0 1.63 1.63 1.55 1.55 46100 1.55 down down correct
HOWL.US Werewolf Therapeutics Inc 20230926 0 2.01 2.01 1.93 2 12400 2 down down correct
HPK.US HighPeak Energy Inc 20230926 0 18.06 18.24 17 17.01 836600 17.01 down down correct
HPKEW.US HighPeak Energy Inc 20230926 0 11.01 11.5 10.45 11.5 2778 11.5 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230926 0 10.7 10.72 10.7 10.72 1200 10.72 up up correct
HPLTU.US Home Plate Acquisition Corp 20230926 0 10.85 10.85 10.85 10.85 0 10.85
HQI.US HireQuest Inc 20230926 0 15.75 15.89 15.36 15.36 12100 15.36 down up incorrect
HQY.US HealthEquity Inc 20230926 0 72.63 74.19 72.27 74 784800 74 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20230926 0 32.95 34.28 32.95 34 515700 34 up down incorrect
HROW.US Harrow Health Inc 20230926 0 14.79 14.86 14 14.03 512000 14.03 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230926 0 24.08 24.1 24 24 6300 24 down down correct
HRTX.US Heron Therapeutics Inc 20230926 0 0.99 1.06 0.97 1 1257363 1 up up correct
HRZN.US Horizon Technology Finance Corporation 20230926 0 11.49 11.54 11.36 11.38 183700 11.38 down down correct
HSDT.US Helius Medical Technologies Inc 20230926 0 7.64 8.05 7.64 8.05 54600 8.05 up up correct
HSIC.US Henry Schein Inc 20230926 0 73.71 74.76 73.45 74.52 680800 74.52 up up correct
HSII.US Heidrick & Struggles International Inc 20230926 0 25.08 25.41 24.66 24.73 90100 24.73 down down correct
HSON.US Hudson Global Inc 20230926 0 19.05 19.2 18.75 18.75 2200 18.75 down down correct
HST.US Host Hotels & Resorts Inc 20230926 0 16 16.06 15.75 15.84 7164700 15.6622 down down correct
HSTM.US HealthStream Inc 20230926 0 21.51 21.74 21.21 21.25 114500 21.25 down down correct
HSTO.US Histogen Inc 20230926 0 0.52 0.53 0.49 0.52 91100 0.52
HTBI.US HomeTrust Bancshares Inc 20230926 0 22.21 22.21 21.74 21.76 15300 21.76 down up incorrect
HTBK.US Heritage Commerce Corp 20230926 0 8.3 8.44 8.28 8.28 182100 8.28 down down correct
HTHT.US Huazhu Group Limited 20230926 0 38.19 38.83 38.19 38.52 428800 38.52 up up correct
HTIA.US Healthcare Trust Inc 20230926 0 16.75 17.244 16.38 16.84 9200 16.3882 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230926 0 17.52 17.88 17.52 17.88 4500 17.4514 up up correct
HTLD.US Heartland Express Inc 20230926 0 15.1 15.16 14.92 14.92 166800 14.92 down up incorrect
HTLF.US Heartland Financial USA Inc 20230926 0 29.32 29.61 28.72 29.22 104200 29.22 down down correct
HTLFP.US Heartland Financial USA Inc 20230926 0 23.01 23.553 23.01 23.288 3800 22.8674 up up correct
HTOO.US Fusion Fuel Green PLC 20230926 0 0.9499 1 0.92 0.9399 67825 0.9399 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20230926 0 0.049 0.049 0.049 0.049 0 0.049
HUBG.US Hub Group Inc 20230926 0 80.78 81 79.42 79.45 130700 79.45 down down correct
HUDI.US Huadi International Group Co. Ltd 20230926 0 3.6 3.6 3.5 3.51 15800 3.51 down down correct
HUGE.US FSD Pharma Inc 20230926 0 1.21 1.24 1.2 1.2 161300 1.2 down down correct
HUIZ.US Huize Holding Limited 20230926 0 1.02 1.09 1.02 1.09 9633 1.09 up up correct
HUMA.US Humacyte Inc 20230926 0 2.8 2.925 2.8 2.84 247200 2.84 up up correct
HUMAW.US Humacyte Inc 20230926 0 0.5505 0.629 0.5505 0.629 10478 0.629 up up correct
HURC.US Hurco Companies Inc 20230926 0 21.26 21.3 20.76 20.79 23000 20.6353 down down correct
HURN.US Huron Consulting Group Inc 20230926 0 105.13 105.5 102.37 103.85 82400 103.85 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230926 0 1.9 1.959 1.842 1.85 4653100 1.85 down down correct
HWBK.US Hawthorn Bancshares Inc 20230926 0 16.36 16.37 16.2 16.3 5600 16.3 down down correct
HWC.US Hancock Whitney Corporation 20230926 0 36.15 36.82 35.34 36.04 444200 36.04 down down correct
HWCPZ.US HWCPZ 20230926 0 23.05 23.158 22.57 22.71 14100 22.71 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230926 0 10.37 10.37 10.37 10.37 1900 10.37
HWELU.US Healthwell Acquisition Corp. I Unit 20230926 0 10.4 10.4 10.4 10.4 0 10.4
HWELW.US Healthwell Acquisition Corp. I Warrant 20230926 0 0.1948 0.1948 0.171 0.18 6650 0.18 down down correct
HWKN.US Hawkins Inc 20230926 0 58.98 59.08 58.01 58.28 77000 58.28 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20230926 0 1.24 1.338 1.15 1.2 169100 1.2 down down correct
HYMC.US Hycroft Mining Holding Corporation 20230926 0 0.301 0.31 0.298 0.3 1120500 0.3 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20230926 0 0.025 0.03 0.025 0.028 9500 0.028 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20230926 0 0.0189 0.0202 0.0181 0.0181 18806 0.0181 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20230926 0 1.17 1.26 1.17 1.22 255520 1.22 up up correct
HYZNW.US HYZON Motors Inc 20230926 0 0.1 0.101 0.1 0.1 11962 0.1
HZNP.US Horizon Therapeutics Public Limited Company 20230926 0 115.66 115.8 115.62 115.74 1833500 115.74 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20230926 0 38.04 38.53 37.93 38.05 710900 38.05 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230926 0 11.71 11.79 11.59 11.65 399000 11.65 down down correct
IBCP.US Independent Bank Corporation 20230926 0 18.15 18.35 17.99 18.09 56000 18.09 down down correct
IBEX.US IBEX Limited 20230926 0 15.29 15.795 14.689 15.13 110200 15.13 down up incorrect
IBKR.US Interactive Brokers Group Inc 20230926 0 87.1 87.37 85.53 86.3 1018000 86.3 down down correct
IBOC.US International Bancshares Corporation 20230926 0 42.41 43.07 42.33 42.74 178700 42.74 up up correct
IBRX.US ImmunityBio Inc 20230926 0 1.59 1.685 1.445 1.47 2605300 1.47 down down correct
IBTX.US Independent Bank Group Inc 20230926 0 40.64 41.03 39.7 39.98 342500 39.98 down down correct
ICAD.US iCAD Inc 20230926 0 2.1 2.1 2.02 2.05 137300 2.05 down down correct
ICCC.US ImmuCell Corporation 20230926 0 5.47 5.58 5.4 5.4 2900 5.4 down down correct
ICCH.US ICC Holdings Inc 20230926 0 16.1 16.1 16.1 16.1 400 16.1
ICCM.US Icecure Medical 20230926 0 0.68 0.68 0.62 0.63 176300 0.63 down up incorrect
ICFI.US ICF International Inc 20230926 0 121.55 121.99 118.57 119.62 73800 119.62 down down correct
ICHR.US Ichor Holdings Ltd 20230926 0 30.44 30.88 29.84 30.32 167400 30.32 down down correct
ICLK.US iClick Interactive Asia Group Limited 20230926 0 2.093 2.093 1.98 2 7500 2 down up incorrect
ICLR.US ICON Public Limited Company 20230926 0 247.99 251.48 245.34 246.7 425200 246.7 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20230926 0 3.876 3.905 3.81 3.81 13500 3.81 down down correct
ICNC.US UN 20230926 0 10.81 10.81 10.81 10.81 200 10.81
ICPT.US Intercept Pharmaceuticals Inc 20230926 0 18.39 18.72 18.36 18.71 37307500 18.71 up up correct
ICUI.US ICU Medical Inc 20230926 0 114.78 116 114.04 115.27 136400 115.27 up up correct
ICVX.US Icosavax Inc. Common Stock 20230926 0 8.05 8.54 8.03 8.2 587100 8.2 up up correct
IDBA.US IDEX Biometrics ASA 20230926 0 3.5 3.5 3.5 3.5 0 3.5
IDCC.US InterDigital Inc 20230926 0 80.07 80.6 79.2 79.57 203400 79.57 down up incorrect
IDEX.US Ideanomics Inc 20230926 0 1.94 1.94 1.84 1.89 251051 1.89 down down correct
IDN.US Intellicheck Inc 20230926 0 2.39 2.39 2.3136 2.32 26068 2.32 down down correct
IDXX.US IDEXX Laboratories Inc 20230926 0 436.3 438.09 430.81 432.42 348260 432.42 down down correct
IDYA.US IDEAYA Biosciences Inc 20230926 0 26.28 27.51 26.18 26.42 687100 26.42 up up correct
IEP.US Icahn Enterprises L.P 20230926 0 20 20.24 19.72 19.9 275900 19.9 down down correct
IESC.US IES Holdings Inc 20230926 0 65.31 66.11 64.57 64.64 28300 64.64 down down correct
IFBD.US Infobird Co. Ltd 20230926 0 0.18 0.186 0.115 0.119 24170000 0.119 down down correct
IFMK.US iFresh Inc 20230926 0 0.001 0.001 0.001 0.001 500 0.001
IFRX.US InflaRx N.V 20230926 0 3.03 3.062 2.88 2.9 213900 2.9 down down correct
IGIC.US International General Insurance Holdings Ltd 20230926 0 11.69 11.775 11.525 11.59 23500 11.59 down down correct
IGMS.US IGM Biosciences Inc 20230926 0 7.22 7.96 7.215 7.72 200100 7.72 up up correct
IHRT.US iHeartMedia Inc 20230926 0 3.48 3.68 3.28 3.31 1057400 3.31 down down correct
III.US Information Services Group Inc 20230926 0 4.46 4.52 4.44 4.45 66777 4.45 down down correct
IIIV.US i3 Verticals Inc 20230926 0 21.07 21.43 20.86 21.06 209000 21.06 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230926 0 1.45 1.487 1.36 1.36 5800 1.36 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230926 0 0.21 0.21 0.21 0.21 300 0.21
IKNA.US Ikena Oncology Inc 20230926 0 4.675 4.818 4.26 4.42 42400 4.42 down down correct
IKT.US Inhibikase Therapeutics Inc 20230926 0 1.26 1.49 1.26 1.38 52000 1.38 up up correct
ILMN.US Illumina Inc 20230926 0 130.8 131.15 127.37 128.91 1402600 128.91 down down correct
ILPT.US Industrial Logistics Properties Trust 20230926 0 3 3.075 2.875 2.91 628000 2.91 down down correct
IMAB.US I 20230926 0 1.27 1.36 1.225 1.24 1403700 1.24 down down correct
IMAC.US IMAC Holdings Inc 20230926 0 1.83 1.99 1.82 1.8337 27029 1.8337 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230926 0 11.255 11.313 11.2 11.275 4800 11.275 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20230926 0 0.0701 0.0701 0.0701 0.0701 3353 0.0701
IMAQU.US International Media Acquisition Corp. Unit 20230926 0 11.05 11.05 11.05 11.05 0 11.05
IMCC.US IM Cannabis Corp 20230926 0 0.67 0.67 0.61 0.667 47100 0.667 down up incorrect
IMCR.US Immunocore Holdings plc 20230926 0 51.32 53.1 50.17 50.8 439200 50.8 down up incorrect
IMGN.US ImmunoGen Inc 20230926 0 14.83 15.07 14.74 14.97 2719900 14.97 up up correct
IMKTA.US Ingles Markets Incorporated 20230926 0 75.64 75.64 74.55 75.04 69673 75.04 down up incorrect
IMMP.US Immutep Limited 20230926 0 2.04 2.04 1.94 1.95 126600 1.95 down down correct
IMMR.US Immersion Corporation 20230926 0 6.66 6.7 6.62 6.64 209900 6.64 down down correct
IMNM.US Immunome Inc 20230926 0 6.81 7.403 6.8 7.37 45500 7.37 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230926 0 23.13 23.19 23.01 23.12 12700 23.12 down down correct
IMPL.US Impel NeuroPharma Inc 20230926 0 0.57 0.599 0.511 0.54 130400 0.54 down down correct
IMRN.US Immuron Limited 20230926 0 2.03 2.03 1.92 1.99 1600 1.99 down down correct
IMRX.US Immuneering Corporation 20230926 0 7.38 7.945 7.38 7.7 23900 7.7 up down incorrect
IMTE.US Integrated Media Technology Limited 20230926 0 0.228 0.237 0.211 0.22 258900 0.22 down down correct
IMTX.US Immatics N.V 20230926 0 10.99 11.37 10.97 11.16 418500 11.16 up up correct
IMTXW.US immatics biotechnologies GmbH 20230926 0 3.17 3.2 3.17 3.2 4621 3.2 up up correct
IMUX.US Immunic Inc 20230926 0 1.36 1.41 1.33 1.35 359800 1.35 down down correct
IMVT.US Immunovant Inc 20230926 0 32.29 41.72 32.13 39.96 35084900 39.96 up up correct
IMXI.US International Money Express Inc 20230926 0 16.77 16.93 16.58 16.74 242400 16.74 down down correct
INAB.US IN8bio Inc. Common Stock 20230926 0 1.23 1.27 1.13 1.15 88000 1.15 down down correct
INBK.US First Internet Bancorp 20230926 0 16.92 17.4 16.36 16.45 25300 16.3881 down down correct
INBKZ.US INBKZ 20230926 0 21.2 21.2 21.2 21.2 200 21.2
INBX.US Inhibrx Inc 20230926 0 19.31 20.45 19.16 19.86 249000 19.86 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20230926 0 1.55 1.57 1.53 1.53 24500 1.53 down down correct
INCY.US Incyte Corporation 20230926 0 58.56 59.62 58.52 59.28 1473000 59.28 up up correct
INDB.US Independent Bank Corp 20230926 0 48.45 49.57 48.26 48.65 215900 48.1027 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230926 0 6.33 6.41 6.05 6.07 1943000 6.07 down up incorrect
INDIW.US indie Semiconductor Inc. Warrant 20230926 0 1.77 1.81 1.71 1.71 26309 1.71 down down correct
INDP.US Indaptus Therapeutics Inc 20230926 0 2.52 2.846 2.52 2.78 24700 2.78 up up correct
INFI.US Infinity Pharmaceuticals Inc 20230926 0 0.017 0.0208 0.017 0.018 231436 0.018 up up correct
INFN.US Infinera Corporation 20230926 0 4.09 4.11 3.83 3.84 2098000 3.84 down down correct
INGN.US Inogen Inc 20230926 0 5.08 5.31 5.08 5.25 188200 5.25 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20230926 0 1.2 1.27 1.2 1.26 20600 1.26 up up correct
INM.US InMed Pharmaceuticals Inc 20230926 0 0.73 0.74 0.7 0.711 28300 0.711 down down correct
INMB.US INmune Bio Inc 20230926 0 7.08 7.315 6.92 7 41000 7 down down correct
INMD.US InMode Ltd 20230926 0 32.06 32.72 32.01 32.24 804800 32.24 up up correct
INN.US PF 20230926 0 18.6 18.795 18.35 18.795 21835 18.795 up up correct
INNV.US InnovAge Holding Corp 20230926 0 6.45 6.64 6 6.03 38800 6.03 down down correct
INO.US Inovio Pharmaceuticals Inc 20230926 0 0.38 0.39 0.38 0.38 1402100 0.38
INOD.US Innodata Inc 20230926 0 7.95 8.34 7.95 8.1 395600 8.1 up up correct
INPX.US Inpixon 20230926 0 0.122 0.131 0.12 0.128 2488300 0.128 up up correct
INSE.US Inspired Entertainment Inc 20230926 0 11.37 11.45 11.23 11.3 57400 11.3 down down correct
INSG.US Inseego Corp 20230926 0 0.4 0.41 0.39 0.39 365400 0.39 down down correct
INSM.US Insmed Incorporated 20230926 0 25.94 26.75 25.76 25.77 1999600 25.77 down down correct
INTA.US Intapp Inc. Common Stock 20230926 0 31.14 32.16 30.93 32 502800 32 up up correct
INTC.US Intel Corporation 20230926 0 34.14 34.78 33.64 33.83 34198300 33.83 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230926 0 10.8 10.8 10.8 10.8 0 10.8
INTG.US The InterGroup Corporation 20230926 0 32.5 32.5 32.5 32.5 0 32.5
INTU.US Intuit Inc 20230926 0 507.54 508.87 500.19 503.19 1233594 502.3148 down up incorrect
INTZ.US Intrusion Inc 20230926 0 0.33 0.35 0.32 0.34 379200 0.34 up up correct
INVA.US Innoviva Inc 20230926 0 13.07 13.38 13.07 13.16 470200 13.16 up up correct
INVE.US Identiv Inc 20230926 0 8.23 8.4 8.18 8.18 21900 8.18 down down correct
INVO.US INVO Bioscience Inc 20230926 0 0.87 0.89 0.851 0.855 5100 0.855 down down correct
INVZ.US Innoviz Technologies Ltd 20230926 0 1.94 1.94 1.73 1.74 3054000 1.74 down down correct
INVZW.US Innoviz Technologies Ltd 20230926 0 0.63 0.67 0.6121 0.6121 1377 0.6121 down down correct
INZY.US Inozyme Pharma Inc 20230926 0 4.133 4.84 3.94 4.49 1572500 4.49 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20230926 0 10.45 10.45 10.45 10.45 0 10.45
IOBT.US IO Biotech Inc. Common Stock 20230926 0 1.39 1.45 1.26 1.285 78600 1.285 down down correct
IONM.US Assure Holdings Corp. Common Stock 20230926 0 0.222 0.25 0.2 0.234 1055500 0.234 up up correct
IONS.US Ionis Pharmaceuticals Inc 20230926 0 43.94 46.54 43.55 46.28 2684400 46.28 up up correct
IOSP.US Innospec Inc 20230926 0 101.83 101.89 99.08 99.82 74200 99.82 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230926 0 4.64 4.84 4.41 4.44 5508800 4.44 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20230926 0 1.999 2 1.9 1.94 26100 1.94 down down correct
IPAR.US Inter Parfums Inc 20230926 0 135.16 135.38 130.81 132.29 114000 132.29 down down correct
IPDN.US Professional Diversity Network Inc 20230926 0 2.5504 2.635 2.5504 2.63 2237 2.63 up up correct
IPGP.US IPG Photonics Corporation 20230926 0 99.51 100.17 97.37 97.37 198600 97.37 down down correct
IPHA.US Innate Pharma S.A 20230926 0 2.67 2.71 2.46 2.49 35800 2.49 down down correct
IPSC.US Century Therapeutics Inc. 20230926 0 2.11 2.16 2 2.03 97600 2.03 down down correct
IPW.US iPower Inc. 20230926 0 0.73 0.78 0.692 0.711 3000 0.711 down down correct
IPWR.US Ideal Power Inc 20230926 0 9.96 10.44 9.88 10 23500 10 up up correct
IQ.US iQIYI Inc 20230926 0 4.67 4.949 4.67 4.8 7493300 4.8 up up correct
IRBT.US iRobot Corporation 20230926 0 37.55 37.98 37.32 37.85 374800 37.85 up up correct
IRDM.US Iridium Communications Inc 20230926 0 47.13 47.33 46.6 46.65 575600 46.65 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230926 0 3.7 3.82 3.54 3.56 1200400 3.56 down down correct
IRIX.US IRIDEX Corporation 20230926 0 2.03 2.16 2.03 2.11 76800 2.11 up up correct
IRMD.US IRadimed Corporation 20230926 0 43.08 44.38 42.18 43.33 41700 43.33 up up correct
IROQ.US IF Bancorp Inc 20230926 0 14.96 15 14.75 15 1200 15 up up correct
IRTC.US iRhythm Technologies Inc 20230926 0 84.5 85.41 82.65 84.96 304700 84.96 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20230926 0 9.35 9.77 9.35 9.4 4207000 9.4 up up correct
ISIG.US Insignia Systems Inc 20230926 0 5.33 5.5669 5.28 5.28 8562 5.28 down down correct
ISPC.US iSpecimen Inc. Common Stock 20230926 0 0.68 0.68 0.55 0.61 53700 0.61 down down correct
ISRG.US Intuitive Surgical Inc 20230926 0 291.73 292.85 288.95 290.74 1297500 290.74 down down correct
ISSC.US Innovative Solutions and Support Inc 20230926 0 7.53 7.59 7.45 7.59 19500 7.59 up up correct
ISTR.US Investar Holding Corporation 20230926 0 11.03 11.42 10.7 10.78 36000 10.6801 down down correct
ISUN.US iSun Inc 20230926 0 0.208 0.2288 0.203 0.2133 148471 0.2133 up down incorrect
ITCI.US Intra 20230926 0 53.95 54.9 53.21 53.75 771700 53.75 down down correct
ITI.US Iteris Inc 20230926 0 4.2 4.24 4.16 4.16 63300 4.16 down down correct
ITIC.US Investors Title Company 20230926 0 148.8 148.8 144.72 144.72 8700 144.72 down down correct
ITOS.US iTeos Therapeutics Inc 20230926 0 11.1 11.85 11.0262 11.36 229083 11.36 up up correct
ITRI.US Itron Inc 20230926 0 60.29 60.84 59.28 59.45 377600 59.45 down down correct
ITRM.US Iterum Therapeutics plc 20230926 0 0.645 0.72 0.645 0.68 12100 0.68 up down incorrect
ITRN.US Ituran Location and Control Ltd 20230926 0 29.4 29.6 29.26 29.3 62500 29.3 down down correct
IVA.US Inventiva S.A 20230926 0 4.48 4.535 4.34 4.44 8900 4.44 down down correct
IVAC.US Intevac Inc 20230926 0 3.14 3.19 3.08 3.14 67800 3.14
IXAQU.US IX Acquisition Corp. Unit 20230926 0 12.02 12.02 10.93 10.93 300 10.93 down down correct
IZEA.US IZEA Worldwide Inc 20230926 0 2.14 2.3644 2.1274 2.14 46620 2.14
JACK.US Jack in the Box Inc 20230926 0 69.4 70.08 68.11 68.12 254800 68.12 down up incorrect
JAGX.US Jaguar Health Inc 20230926 0 0.271 0.28 0.26 0.264 938900 0.264 down down correct
JAKK.US JAKKS Pacific Inc 20230926 0 18.17 18.6 17.99 18.02 53100 18.02 down down correct
JAMF.US Jamf Holding Corp 20230926 0 17.51 17.84 17.08 17.17 256200 17.17 down down correct
JAN.US JanOne Inc 20230926 0 0.47 0.47 0.41 0.43 53800 0.43 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20230926 0 9.63 10.325 9.63 9.94 44600 9.94 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230926 0 10.27 10.27 10.27 10.27 1 10.27
JAQCU.US Jupiter Acquisition Corp 20230926 0 10.34 10.34 10.34 10.34 400 10.34
JAQCW.US Jupiter Acquisition Corporation Warrants 20230926 0 0.0342 0.0342 0.0342 0.0342 158 0.0342
JAZZ.US Jazz Pharmaceuticals plc 20230926 0 132.05 133.68 132.05 133.07 396500 133.07 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20230926 0 189.49 190.09 186.24 186.48 604800 186.48 down down correct
JBLU.US JetBlue Airways Corporation 20230926 0 4.42 4.57 4.38 4.39 15063400 4.39 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230926 0 96.59 97.25 96.21 96.64 79700 96.64 up down incorrect
JCTCF.US Jewett 20230926 0 4.7 4.76 4.66 4.75 4000 4.75 up down incorrect
JD.US JD.com Inc 20230926 0 28.95 29.32 28.91 29.03 10340000 29.03 up up correct
JFIN.US Jiayin Group Inc 20230926 0 5.05 5.3 5.01 5.22 65000 5.22 up up correct
JFU.US 9F Inc 20230926 0 2.81 3.14 2.8 2.99 8544 2.99 up up correct
JG.US Aurora Mobile Limited 20230926 0 0.16 0.16 0.14 0.14 262400 0.14 down down correct
JJSF.US J & J Snack Foods Corp 20230926 0 162.1 164.21 162.1 162.9 50300 162.9 up up correct
JKHY.US Jack Henry & Associates Inc 20230926 0 147.04 149.6 146.28 147.54 434400 147.54 up up correct
JOAN.US JOANN Inc 20230926 0 0.78 0.8 0.7 0.749 315400 0.749 down down correct
JOUT.US Johnson Outdoors Inc 20230926 0 52.18 52.33 51.64 52.01 55300 52.01 down down correct
JPM.US PM 20230926 0 18.46 18.54 18.24 18.26 147261 18.26 down down correct
JRSH.US Jerash Holdings (US) Inc 20230926 0 3.14 3.286 3.09 3.1 23300 3.1 down down correct
JRVR.US James River Group Holdings Ltd 20230926 0 15.61 15.88 15.42 15.45 212600 15.45 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230926 0 17.2 17.88 17.2 17.22 11200 17.22 up up correct
JSPR.US Jasper Therapeutics Inc 20230926 0 0.701 0.75 0.625 0.677 1132000 0.677 down down correct
JUPW.US Jupiter Wellness Inc 20230926 0 1.49 1.53 1.4801 1.51 338069 1.51 up up correct
JVA.US Coffee Holding Co. Inc 20230926 0 0.89 0.91 0.85 0.89 24500 0.89
JWEL.US Jowell Global Ltd 20230926 0 0.24 0.247 0.23 0.239 54800 0.239 down down correct
JYNT.US The Joint Corp 20230926 0 9.32 9.41 9.13 9.27 207300 9.27 down down correct
JZXN.US Jiuzi Holdings Inc 20230926 0 0.908 0.95 0.86 0.87 30800 0.87 down down correct
KALA.US Kala Pharmaceuticals Inc 20230926 0 9.86 9.86 9.503 9.51 23100 9.51 down up incorrect
KALU.US Kaiser Aluminum Corporation 20230926 0 71.75 73.19 70.36 70.81 63100 70.81 down down correct
KALV.US KalVista Pharmaceuticals Inc 20230926 0 9.61 10.32 9.61 10.08 359100 10.08 up down incorrect
KARO.US Karooooo Ltd 20230926 0 21.97 22 20.75 20.8772 42301 20.8772 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230926 0 0.435 0.46 0.418 0.46 98200 0.46 up down incorrect
KBNT.US Kubient Inc 20230926 0 0.326 0.326 0.3 0.3 19000 0.3 down down correct
KC.US Kingsoft Cloud Holdings Limited 20230926 0 4.71 4.85 4.7 4.76 687700 4.76 up up correct
KDP.US Keurig Dr Pepper Inc 20230926 0 32.47 32.53 32.15 32.16 6557800 31.9417 down down correct
KE.US Kimball Electronics Inc 20230926 0 27.11 27.52 26.5 26.63 40912 26.63 down down correct
KELYA.US Kelly Services Inc 20230926 0 18.46 18.66 17.82 17.95 99500 17.95 down down correct
KELYB.US Kelly Services Inc 20230926 0 18.3 18.3 18.3 18.3 12 18.3
KEQU.US Kewaunee Scientific Corporation 20230926 0 17.45 17.45 17.45 17.45 300 17.45
KERN.US Akerna Corp 20230926 0 0.197 0.197 0.18 0.185 348500 0.185 down down correct
KERNW.US Akerna Corp 20230926 0 0.0297 0.0297 0.02 0.0248 2177 0.0248 down down correct
KFFB.US Kentucky First Federal Bancorp 20230926 0 5.02 5.02 5.02 5.02 300 5.02
KFRC.US Kforce Inc 20230926 0 60.98 62.09 59.34 59.41 130930 59.41 down down correct
KHC.US The Kraft Heinz Company 20230926 0 34.32 34.6 34.28 34.5 8710000 34.5 up up correct
KIDS.US OrthoPediatrics Corp 20230926 0 32.77 33.238 32.32 32.32 69300 32.32 down down correct
KINS.US Kingstone Companies Inc 20230926 0 1.79 1.825 1.78 1.82 7200 1.82 up up correct
KIRK.US Kirkland's Inc 20230926 0 1.71 1.71 1.66 1.69 67800 1.69 down down correct
KLAC.US KLA Corporation 20230926 0 450.45 451.64 442.69 445.16 1008200 445.16 down down correct
KLDO.US Kaleido Biosciences Inc 20230926 0 0.0005 0.0005 0.0001 0.0001 10869 0.0001 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20230926 0 48.34 48.44 47.54 47.87 355900 47.87 down down correct
KLTR.US Kaltura Inc. Common Stock 20230926 0 1.78 1.837 1.76 1.79 73500 1.79 up up correct
KLXE.US KLX Energy Services Holdings Inc 20230926 0 11 11.21 10.84 11.08 126000 11.08 up up correct
KMDA.US Kamada Ltd 20230926 0 5.16 5.16 5.02 5.05 31500 5.05 down down correct
KNDI.US Kandi Technologies Group Inc 20230926 0 3.41 3.5 3.39 3.47 104000 3.47 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230926 0 16.33 16.94 16.28 16.68 279000 16.68 up up correct
KNSL.US Kinsale Capital Group Inc 20230926 0 424.97 429.79 419.18 419.37 114271 419.37 down down correct
KNTE.US Kinnate Biopharma Inc 20230926 0 1.45 1.465 1.38 1.38 59100 1.38 down down correct
KOD.US Kodiak Sciences Inc 20230926 0 2.05 2.16 2.02 2.04 274800 2.04 down down correct
KOPN.US Kopin Corporation 20230926 0 1.19 1.21 1.16 1.18 304700 1.18 down down correct
KOSS.US Koss Corporation 20230926 0 2.96 3 2.88 2.97 5000 2.97 up up correct
KPLT.US Katapult Holdings Inc 20230926 0 10.2 10.49 10 10.396 7200 10.396 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230926 0 0.0121 0.0122 0.0121 0.0122 1000 0.0122 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230926 0 0.513 0.555 0.5 0.54 28600 0.54 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230926 0 1.3 1.405 1.23 1.285 6174800 1.285 down up incorrect
KRBP.US Kiromic BioPharma Inc 20230926 0 0.29 0.29 0.29 0.29 5900 0.29
KRKR.US 36Kr Holdings Inc 20230926 0 0.851 0.914 0.83 0.83 5900 0.83 down down correct
KRMD.US Repro Med Systems Inc 20230926 0 2.76 2.83 2.69 2.74 24900 2.74 down down correct
KRNL.US Kernel Group Holdings Inc 20230926 0 10.58 10.58 10.58 10.58 100 10.58
KRNLU.US Kernel Group Holdings Inc 20230926 0 10.55 10.55 10.55 10.55 0 10.55
KRNT.US Kornit Digital Ltd 20230926 0 18.84 19.21 18.555 18.64 273300 18.64 down down correct
KRNY.US Kearny Financial Corp 20230926 0 6.81 6.9 6.7 6.71 244700 6.71 down down correct
KRON.US Kronos Bio Inc 20230926 0 1.27 1.31 1.24 1.25 94189 1.25 down down correct
KROS.US Keros Therapeutics Inc 20230926 0 31.55 32.86 31.17 32.12 331600 32.12 up up correct
KRT.US Karat Packaging Inc 20230926 0 21.97 22.32 21.73 21.81 44700 21.81 down down correct
KRTX.US Karuna Therapeutics Inc 20230926 0 164.95 169.89 164.9 167.29 242600 167.29 up up correct
KRUS.US Kura Sushi USA Inc 20230926 0 68.7 69.56 66.44 66.72 128100 66.72 down down correct
KRYS.US Krystal Biotech Inc 20230926 0 113.17 117.425 113.17 115.35 251100 115.35 up up correct
KSPN.US Kaspien Holdings Inc 20230926 0 0.19 0.26 0.1562 0.185 49299 0.185 down down correct
KTCC.US Key Tronic Corporation 20230926 0 4.35 4.35 4.33 4.33 3300 4.33 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20230926 0 14.21 14.65 14.16 14.52 880600 14.52 up down incorrect
KTRA.US Kintara Therapeutics Inc 20230926 0 4.14 4.33 3.953 4.08 18800 4.08 down down correct
KTTA.US Pasithea Therapeutics Corp. 20230926 0 0.442 0.48 0.442 0.47 5800 0.47 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230926 0 0.0147 0.0147 0.0147 0.0147 502 0.0147
KURA.US Kura Oncology Inc 20230926 0 8.61 8.75 8.39 8.44 394900 8.44 down up incorrect
KVHI.US KVH Industries Inc 20230926 0 5.2 5.29 5.15 5.18 60400 5.18 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230926 0 10.6 10.71 10.6 10.71 1000 10.71 up up correct
KXIN.US Kaixin Auto Holdings 20230926 0 2.031 2.5 1.85 2.08 382400 2.08 up down incorrect
KYMR.US Kymera Therapeutics Inc 20230926 0 15.21 15.89 15.01 15.33 425301 15.33 up down incorrect
KZIA.US Kazia Therapeutics Limited 20230926 0 0.98 1.02 0.86 1 27100 1 up up correct
KZR.US Kezar Life Sciences Inc 20230926 0 1.14 1.22 1.08 1.08 405700 1.08 down down correct
LABP.US Landos Biopharma Inc 20230926 0 3.9 3.9 3.49 3.8 13800 3.8 down down correct
LAKE.US Lakeland Industries Inc 20230926 0 15.23 15.25 14.99 15.15 66300 15.15 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230926 0 84.27 84.3 82.5 82.8 372100 82.8 down down correct
LANC.US Lancaster Colony Corporation 20230926 0 165.87 167.75 165.87 167.46 96900 167.46 up up correct
LAND.US Gladstone Land Corporation 20230926 0 14.4 14.475 14.06 14.11 170600 14.11 down down correct
LANDM.US Gladstone Land Corporation 20230926 0 23.66 23.725 23.66 23.725 2100 23.725 up down incorrect
LANDO.US Gladstone Land Corporation 20230926 0 18.43 18.592 18.32 18.38 18700 18.38 down down correct
LARAX.US LARAX 20230926 0 8.84 8.84 8.84 8.84 0 8.7798
LARK.US Landmark Bancorp Inc 20230926 0 18.5 18.5 17.61 18.13 7300 18.13 down down correct
LASR.US nLIGHT Inc 20230926 0 10.2 10.35 10.2 10.27 148900 10.27 up up correct
LAUR.US Laureate Education Inc 20230926 0 13.9 14.045 13.12 13.8 559900 13.8 down down correct
LAZR.US Luminar Technologies Inc 20230926 0 4.29 4.32 4 4.01 7357400 4.01 down down correct
LAZY.US Lazydays Holdings Inc 20230926 0 7.34 7.455 6.985 7.09 34300 7.09 down down correct
LBAI.US Lakeland Bancorp Inc 20230926 0 12.46 12.58 12.34 12.37 146600 12.37 down down correct
LBC.US Luther Burbank Corporation 20230926 0 8.36 8.465 8.27 8.27 15559 8.27 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20230926 0 6.04 6.04 5.57 5.6 25100 5.6 down down correct
LBRDA.US Liberty Broadband Corporation 20230926 0 89.02 90.635 88.4 88.55 64800 88.55 down down correct
LBRDK.US Liberty Broadband Corporation 20230926 0 89.8 91.04 88.64 88.74 820500 88.74 down down correct
LBRDP.US Liberty Broadband Corporation 20230926 0 22.49 22.63 22.49 22.63 1200 22.1928 up up correct
LBTYA.US Liberty Global plc 20230926 0 16.76 17.05 16.51 16.74 2115700 16.74 down down correct
LBTYB.US Liberty Global plc 20230926 0 18.08 18.08 16.86 16.86 500 16.86 down down correct
LBTYK.US Liberty Global plc 20230926 0 18 18.36 17.79 18.03 3019900 18.03 up up correct
LCA.US Landcadia Holdings IV Inc 20230926 0 10.41 10.43 10.41 10.43 79800 10.43 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20230926 0 10.68 10.68 10.62 10.65 11300 10.65 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20230926 0 10.84 10.84 10.84 10.84 300 10.84
LCAAW.US L Catterton Asia Acquisition Corp 20230926 0 0.56 0.56 0.55 0.55 9830 0.55 down up incorrect
LCAHU.US Landcadia Holdings IV Inc 20230926 0 10.38 10.38 10.38 10.38 0 10.38
LCAPW.US Lionheart Acquisition Corporation II 20230926 0 0.18 0.18 0.1125 0.1125 925 0.1125 down down correct
LCID.US Lucid Group Inc. Common Stock 20230926 0 5.18 5.39 5.12 5.31 28920000 5.31 up up correct
LCNB.US LCNB Corp 20230926 0 14.53 14.8 14.26 14.34 21800 14.34 down down correct
LCRDX.US LCRDX 20230926 0 8.84 8.84 8.84 8.84 0 8.7743
LCRUX.US LCRUX 20230926 0 8.85 8.85 8.85 8.85 0 8.7897
LCUT.US Lifetime Brands Inc 20230926 0 5.37 5.61 5.37 5.54 41000 5.54 up down incorrect
LE.US Lands' End Inc 20230926 0 7.48 7.69 7.21 7.46 60057 7.46 down down correct
LECO.US Lincoln Electric Holdings Inc 20230926 0 178.65 179.53 177.86 178.01 245600 177.3782 down down correct
LEDS.US SemiLEDs Corporation 20230926 0 1.71 1.79 1.71 1.79 3100 1.79 up up correct
LEE.US Lee Enterprises Incorporated 20230926 0 11.08 11.08 10.25 10.58 32200 10.58 down down correct
LEGH.US Legacy Housing Corporation 20230926 0 19.76 19.9 19.55 19.58 41600 19.58 down down correct
LEGN.US Legend Biotech Corporation 20230926 0 63.11 64.56 62.9 64.36 284500 64.36 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230926 0 47.22 47.22 47.22 47.22 0 47.22
LESL.US Leslie's Inc 20230926 0 5.19 5.26 5.075 5.15 9095300 5.15 down down correct
LEXX.US Lexaria Bioscience Corp 20230926 0 0.93 0.95 0.9 0.95 37000 0.95 up up correct
LEXXW.US Lexaria Bioscience Corp 20230926 0 0.16 0.1601 0.16 0.1601 282 0.1601 up up correct
LFMD.US LifeMD Inc 20230926 0 4.75 5.66 4.75 5.43 1390400 5.43 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230926 0 18.8 18.93 18.35 18.74 18900 18.1897 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20230926 0 6.98 7.06 6.73 6.77 429400 6.77 down down correct
LFUS.US Littelfuse Inc 20230926 0 247.08 247.87 243.63 244.33 70800 244.33 down down correct
LFVN.US LifeVantage Corporation 20230926 0 6.62 6.926 6.5 6.73 29300 6.73 up up correct
LGHL.US Lion Group Holding Ltd 20230926 0 1.24 1.4 1.11 1.135 97000 1.135 down down correct
LGHLW.US Lion Financial Group Limited 20230926 0 0.0095 0.012 0.0095 0.012 11858 0.012 up up correct
LGIH.US LGI Homes Inc 20230926 0 101.83 103.41 99.32 99.82 195100 99.82 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230926 0 60.6 61.44 60.02 60.21 152500 60.21 down down correct
LGO.US Largo Resources Ltd 20230926 0 2.88 2.91 2.75 2.75 71800 2.75 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230926 0 10.88 10.88 10.88 10.88 0 10.88
LGVCU.US LAMF Global Ventures Corp. I Unit 20230926 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20230926 0 2.14 2.28 2.14 2.23 36900 2.23 up up correct
LI.US Li Auto Inc 20230926 0 35.004 35.54 34.72 34.81 8604071 34.81 down down correct
LIAN.US LianBio American Depositary Shares 20230926 0 1.51 1.61 1.49 1.5 19000 1.5 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230926 0 10.91 10.91 10.91 10.91 0 10.91
LIDR.US Aeye Inc 20230926 0 0.2 0.214 0.2 0.206 676200 0.206 up down incorrect
LIDRW.US AEye Inc 20230926 0 0.019 0.019 0.019 0.019 200 0.019
LIFE.US aTyr Pharma Inc 20230926 0 1.55 1.635 1.55 1.59 134800 1.59 up up correct
LILA.US Liberty Latin America Ltd 20230926 0 8 8.025 7.82 7.89 204700 7.89 down up incorrect
LILAK.US Liberty Latin America Ltd 20230926 0 7.94 8.015 7.81 7.89 957700 7.89 down down correct
LILM.US Lilium NV 20230926 0 0.84 0.88 0.81 0.827 1885200 0.827 down down correct
LILMW.US Lilium Equity Warrants 20230926 0 0.1386 0.14 0.1287 0.14 15437 0.14 up down incorrect
LINC.US Lincoln Educational Services Corporation 20230926 0 8.52 8.72 8.34 8.39 48900 8.39 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20230926 0 7.05 7.46 7.05 7.21 501900 7.21 up up correct
LINK.US Interlink Electronics Inc 20230926 0 8.85 8.85 8.85 8.85 126 8.85
LIQT.US LiqTech International Inc 20230926 0 4.01 4.04 3.97 4.04 6200 4.04 up up correct
LITE.US Lumentum Holdings Inc 20230926 0 45.7 45.8 44.58 44.8 1851400 44.8 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230926 0 1.07 1.18 1 1.01 185400 1.01 down down correct
LIVE.US Live Ventures Incorporated 20230926 0 27.2 28 26.73 27.25 2500 27.25 up up correct
LIVN.US LivaNova PLC 20230926 0 53.75 53.97 53.31 53.38 315800 53.38 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20230926 0 1.89 1.98 1.88 1.95 7300 1.95 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230926 0 0.069 0.073 0.069 0.073 2100 0.073 up up correct
LIZI.US Lizhi Inc 20230926 0 3.75 3.81 3.67 3.705 74100 3.705 down down correct
LKCO.US Luokung Technology Corp 20230926 0 0.807 0.81 0.66 0.7 279600 0.7 down down correct
LKFN.US Lakeland Financial Corporation 20230926 0 46.29 47.41 46.29 47.01 150600 47.01 up up correct
LKQ.US LKQ Corporation 20230926 0 49.54 49.79 48.85 48.94 1943600 48.94 down down correct
LMAT.US LeMaitre Vascular Inc 20230926 0 55.41 55.87 53.33 53.45 200900 53.45 down down correct
LMB.US Limbach Holdings Inc 20230926 0 30.55 31.3 30.04 30.2 174000 30.2 down up incorrect
LMDX.US LumiraDx Limited Common Shares 20230926 0 0.3 0.3 0.26 0.262 141400 0.262 down down correct
LMFA.US LM Funding America Inc 20230926 0 0.476 0.5 0.476 0.496 13800 0.496 up up correct
LMNL.US Liminal BioSciences Inc 20230926 0 8.5 8.5 8.5 8.5 0 8.5
LMNR.US Limoneira Company 20230926 0 14.7 14.87 14.65 14.83 45020 14.7547 up up correct
LMPX.US LMP Automotive Holdings Inc 20230926 0 0.25 0.25 0.2402 0.2402 126525 0.2402 down down correct
LNSR.US LENSAR Inc 20230926 0 3.155 3.195 3.07 3.16 3600 3.16 up down incorrect
LNT.US Alliant Energy Corporation 20230926 0 50.96 50.96 49.12 49.26 1760600 49.26 down down correct
LNTH.US Lantheus Holdings Inc 20230926 0 64.39 67.15 64.01 65.27 1497700 65.27 up up correct
LOAN.US Manhattan Bridge Capital Inc 20230926 0 4.57 4.576 4.47 4.51 12804 4.51 down up incorrect
LOB.US Live Oak Bancshares Inc 20230926 0 29.35 29.95 28.81 28.87 109200 28.87 down down correct
LOCO.US El Pollo Loco Holdings Inc 20230926 0 8.85 8.94 8.83 8.84 278600 8.84 down down correct
LOGI.US Logitech International S.A 20230926 0 66.82 66.97 65.31 66.42 675100 66.42 down down correct
LOOP.US Loop Industries Inc 20230926 0 3.7 3.75 3.62 3.7 12200 3.7
LOPE.US Grand Canyon Education Inc 20230926 0 115.72 116.34 114.89 115.45 176700 115.45 down up incorrect
LOVE.US The Lovesac Company 20230926 0 18.96 19.19 18.71 18.88 296000 18.88 down up incorrect
LPCN.US Lipocine Inc 20230926 0 3.07 3.323 2.978 2.978 5300 2.978 down down correct
LPLA.US LPL Financial Holdings Inc 20230926 0 238.36 240.89 236.2 237.59 495100 237.59 down up incorrect
LPRO.US Open Lending Corporation 20230926 0 6.95 7.095 6.91 7 541000 7 up up correct
LPSN.US LivePerson Inc 20230926 0 4.1 4.16 3.92 3.93 2155900 3.93 down down correct
LPTH.US LightPath Technologies Inc 20230926 0 1.44 1.44 1.35 1.39 6300 1.39 down down correct
LPTX.US Leap Therapeutics Inc 20230926 0 1.37 1.41 1.29 1.36 168700 1.36 down down correct
LQDA.US Liquidia Corporation 20230926 0 6.42 6.68 6.28 6.31 791400 6.31 down down correct
LQDT.US Liquidity Services Inc 20230926 0 17.28 17.33 17.16 17.23 112000 17.23 down down correct
LRCX.US Lam Research Corporation 20230926 0 611.94 615.52 603.52 606 1059000 606 down up incorrect
LRFC.US Logan Ridge Finance Corp 20230926 0 21 21 20.97 20.99 1100 20.99 down up incorrect
LRMR.US Larimar Therapeutics Inc 20230926 0 4.33 4.49 4.25 4.455 132400 4.455 up up correct
LSBK.US Lake Shore Bancorp Inc 20230926 0 10.21 10.24 10.19 10.19 1400 10.19 down down correct
LSCC.US Lattice Semiconductor Corporation 20230926 0 83.02 83.42 82.15 82.66 1083300 82.66 down down correct
LSEA.US Landsea Homes Corporation 20230926 0 9.02 9.13 8.98 9.05 153300 9.05 up up correct
LSEAW.US Landsea Homes Corporation 20230926 0 0.1825 0.1825 0.1807 0.1808 810 0.1808 down down correct
LSTR.US Landstar System Inc 20230926 0 182.85 183.49 179.62 179.76 177400 179.76 down down correct
LSXMA.US The Liberty SiriusXM Group 20230926 0 25.11 25.43 23.27 23.52 5920300 23.52 down down correct
LSXMB.US The Liberty SiriusXM Group 20230926 0 24.22 24.22 23.54 23.54 2700 23.54 down down correct
LSXMK.US The Liberty SiriusXM Group 20230926 0 25 25.46 23.45 23.65 4793700 23.65 down down correct
LTAFX.US Altst Strgs Fd A 20230926 0 17.6 17.6 17.6 17.6 0 17.6
LTBR.US Lightbridge Corporation 20230926 0 4.72 4.77 4.43 4.48 52500 4.48 down down correct
LTCFX.US Alternative Strategies Fund Class C 20230926 0 16.65 16.65 16.65 16.65 0 16.65
LTCH.US Latch Inc 20230926 0 0.9 1 0.9 0.95 371100 0.95 up up correct
LTIFX.US LTIFX 20230926 0 17.78 17.78 17.78 17.78 0 17.78
LTRN.US Lantern Pharma Inc 20230926 0 3.59 3.833 3.38 3.61 31700 3.61 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20230926 0 0.51 0.51 0.47 0.472 230300 0.472 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20230926 0 30 30 30 30 400 30
LTRX.US Lantronix Inc 20230926 0 4.55 4.6 4.41 4.41 58300 4.41 down down correct
LTRYW.US Lottery Com 20230926 0 0.0117 0.0117 0.0115 0.0116 133954 0.0116 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230926 0 1.4 1.53 1.4 1.48 97900 1.48 up down incorrect
LULU.US Lululemon Athletica Inc 20230926 0 380.63 384.72 378.29 380.66 1510000 380.66 up up correct
LUMO.US Lumos Pharma Inc 20230926 0 2.81 2.86 2.71 2.78 5800 2.78 down down correct
LUNA.US Luna Innovations Incorporated 20230926 0 5.91 6.08 5.74 5.76 121400 5.76 down down correct
LUNG.US Pulmonx Corporation 20230926 0 10.23 10.41 9.67 9.97 300600 9.97 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230926 0 2.04 2.08 2.04 2.07 8300 2.07 up up correct
LVO.US LiveOne Inc 20230926 0 1.02 1.09 1.01 1.01 156600 1.01 down down correct
LVOX.US LiveVox Holding Inc 20230926 0 3.42 3.48 3.29 3.3 29700 3.3 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20230926 0 3.31 3.31 3.31 3.31 0 3.31
LVOXW.US LiveVox Holding Inc 20230926 0 0.369 0.369 0.33 0.33 30128 0.33 down down correct
LVTX.US Lava Therapeutics B.V 20230926 0 1.47 1.51 1.47 1.5 4700 1.5 up up correct
LWAY.US Lifeway Foods Inc 20230926 0 9.51 10.83 9.4 10.72 136400 10.72 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20230926 0 4.86 4.95 4.75 4.79 582000 4.79 down down correct
LX.US LexinFintech Holdings Ltd 20230926 0 2.24 2.27 2.18 2.18 268800 2.18 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230926 0 0.284 0.285 0.266 0.266 30500 0.266 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20230926 0 1.05 1.2 1.05 1.17 1966400 1.17 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230926 0 1.46 1.62 1.44 1.54 676400 1.54 up up correct
LYFT.US Lyft Inc 20230926 0 9.77 10.145 9.73 9.92 14620900 9.92 up up correct
LYRA.US Lyra Therapeutics Inc 20230926 0 3.73 3.96 3.57 3.82 111500 3.82 up up correct
LYTS.US LSI Industries Inc 20230926 0 15.63 15.84 15.48 15.59 96800 15.59 down up incorrect
LZ.US LegalZoom.com Inc 20230926 0 10.42 10.6 10.37 10.58 1253700 10.58 up up correct
MACA.US Moringa Acquisition Corp 20230926 0 10.87 10.87 10.87 10.87 100 10.87
MACAU.US Moringa Acquisition Corp 20230926 0 10.6 10.6 10.6 10.6 0 10.6
MACK.US Merrimack Pharmaceuticals Inc 20230926 0 12.44 12.44 12.31 12.37 22100 12.37 down down correct
MANH.US Manhattan Associates Inc 20230926 0 194.71 195.95 191.26 193.26 252000 193.26 down down correct
MAPS.US WM Technology Inc 20230926 0 1.3 1.38 1.29 1.35 275100 1.35 up up correct
MAPSW.US WM Technology Inc 20230926 0 0.1408 0.1408 0.1408 0.1408 106 0.1408
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230926 0 11.55 11.55 11.55 11.55 5 11.55
MAQCU.US Maquia Capital Acquisition Corporation 20230926 0 11.54 11.54 11.54 11.54 0 11.54
MAR.US Marriott International Inc 20230926 0 192 195.19 190.74 191.76 2190000 191.76 down down correct
MARA.US Marathon Digital Holdings Inc 20230926 0 8.46 8.68 8.22 8.25 16815800 8.25 down down correct
MARK.US Remark Holdings Inc 20230926 0 0.5 0.5 0.47 0.47 80400 0.47 down down correct
MARPS.US Marine Petroleum Trust 20230926 0 5.05 5.29 5.05 5.23 6200 5.23 up down incorrect
MASI.US Masimo Corporation 20230926 0 91.2 91.81 88.27 88.55 1098800 88.55 down up incorrect
MASS.US 908 Devices Inc 20230926 0 5.99 6.17 5.84 6.1 196100 6.1 up up correct
MAT.US Mattel Inc 20230926 0 21.54 21.58 21.22 21.22 2570900 21.22 down down correct
MATW.US Matthews International Corporation 20230926 0 39.6 39.82 38.29 38.34 97600 38.34 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230926 0 11.99 12.5 11.85 12.12 1289000 12.12 up up correct
MAYS.US J.W. Mays Inc 20230926 0 46.51 46.51 46.51 46.51 0 46.51
MBCN.US Middlefield Banc Corp 20230926 0 26.3 26.6 26.15 26.15 8700 26.15 down down correct
MBIN.US Merchants Bancorp 20230926 0 27.6 27.835 27.07 27.61 64200 27.61 up up correct
MBINN.US Merchants Bancorp 20230926 0 17.55 17.56 17.37 17.37 12100 17.37 down up incorrect
MBINO.US Merchants Bancorp 20230926 0 21.96 22.01 21.846 22 6500 22 up up correct
MBINP.US Merchants Bancorp 20230926 0 23.55 23.62 23.5 23.51 3200 23.51 down down correct
MBIO.US Mustang Bio Inc 20230926 0 2.3 2.325 2.1 2.26 21600 2.26 down down correct
MBNKP.US Medallion Bank 20230926 0 23.2 23.2 22.325 22.57 6827 22.57 down down correct
MBOT.US Microbot Medical Inc 20230926 0 1.4 1.42 1.31 1.35 65000 1.35 down down correct
MBRX.US Moleculin Biotech Inc 20230926 0 0.42 0.4393 0.407 0.42 67619 0.42
MBTC.US Nocturne Acquisition Corporation 20230926 0 11.44 11.44 11.44 11.44 0 11.44
MBTCR.US Nocturne Acquisition Corporation 20230926 0 0.1751 0.1751 0.1751 0.1751 275 0.1751
MBTCU.US Nocturne Acquisition Corporation 20230926 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20230926 0 47.3 47.685 47.12 47.12 168800 47.12 down down correct
MBWM.US Mercantile Bank Corporation 20230926 0 31.37 31.86 30.9 30.97 27100 30.97 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230926 0 10.7 10.7 10.7 10.7 0 10.7
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230926 0 0.22 0.22 0.216 0.216 7575 0.216 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230926 0 10.98 10.98 10.98 10.98 300 10.98
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230926 0 10.6 10.6 10.6 10.6 0 10.6
MCBC.US Macatawa Bank Corporation 20230926 0 9.01 9.04 8.96 8.96 36100 8.96 down down correct
MCBS.US MetroCity Bankshares Inc 20230926 0 19.6 19.68 19.2 19.42 14000 19.42 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20230926 0 21.02 21.17 20.83 21.12 177500 21.12 up up correct
MCHP.US Microchip Technology Incorporated 20230926 0 77.07 77.07 75.63 76.05 3996400 76.05 down down correct
MCHX.US Marchex Inc 20230926 0 1.35 1.45 1.3 1.42 37200 1.42 up down incorrect
MCRB.US Seres Therapeutics Inc 20230926 0 2.41 2.56 2.32 2.33 2955805 2.33 down down correct
MCRI.US Monarch Casino & Resort Inc 20230926 0 62.75 63.25 61.98 62.22 67600 62.22 down down correct
MDB.US MongoDB Inc 20230926 0 329.58 334.18 324.11 325.3 1404200 325.3 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230926 0 143.75 153.05 143.75 148.95 383200 148.95 up up correct
MDGS.US Medigus Ltd 20230926 0 3.95 3.95 3.81 3.81 700 3.81 down down correct
MDIA.US MediaCo Holding Inc 20230926 0 0.768 0.768 0.768 0.768 183 0.768
MDJH.US MDJM Ltd 20230926 0 1.67 1.68 1.67 1.68 3200 1.68 up up correct
MDLZ.US Mondelez International Inc 20230926 0 69.53 70.94 69.46 70.57 9670000 70.57 up up correct
MDNA.US Medicenna Therapeutics Corp 20230926 0 0.299 0.299 0.271 0.299 199500 0.299
MDRR.US Medalist Diversified REIT Inc 20230926 0 5.35 5.35 5.25 5.25 4600 5.25 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20230926 0 23.5 23.5 23.5 23.5 18 23.5
MDRX.US Allscripts Healthcare Solutions Inc 20230926 0 12.53 12.74 12.5 12.7 674600 12.7 up up correct
MDVL.US Medavail Holdings Inc 20230926 0 6.19 6.2 6.15 6.15 700 6.15 down down correct
MDWD.US MediWound Ltd 20230926 0 8.74 9.3 8.7 8.83 25800 8.83 up down incorrect
MDWT.US Midwest Holding Inc 20230926 0 26.15 26.27 26.15 26.15 4800 26.15
MDXG.US MiMedx Group Inc 20230926 0 7.71 7.98 7.71 7.78 888791 7.78 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20230926 0 2.74 2.8 2.65 2.7 14400 2.7 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230926 0 1.05 1.05 0.963 0.963 3425200 0.963 down down correct
MEDP.US Medpace Holdings Inc 20230926 0 243.43 248.23 242.15 242.15 187300 242.15 down down correct
MEDS.US TRxADE HEALTH Inc 20230926 0 7.01 7.17 6.63 6.79 17600 6.79 down down correct
MEIP.US MEI Pharma Inc 20230926 0 7.35 7.48 7.27 7.34 23400 7.34 down down correct
MELI.US MercadoLibre Inc 20230926 0 1275.13 1278.58 1251.53 1268.62 350857 1268.62 down up incorrect
MEOH.US Methanex Corporation 20230926 0 43.34 44.17 42.85 43.1 205600 43.1 down down correct
MERC.US Mercer International Inc 20230926 0 8.38 8.4 8.19 8.24 368800 8.24 down down correct
MESA.US Mesa Air Group Inc 20230926 0 0.89 0.92 0.84 0.89 505300 0.89
MESO.US Mesoblast Limited 20230926 0 1.18 1.25 1.18 1.23 173600 1.23 up up correct
METC.US Ramaco Resources Inc 20230926 0 9.39 9.54 9.24 9.34 340400 9.34 down down correct
METCL.US METCL 20230926 0 25.585 25.72 25.585 25.708 4500 25.708 up up correct
METX.US Meten EdtechX Education Group Ltd 20230926 0 1.91 1.9245 1.7901 1.7901 3430 1.7901 down up incorrect
METXW.US Meten EdtechX Education Group Ltd 20230926 0 0.0249 0.0249 0.0153 0.0153 800 0.0153 down down correct
MF.US Missfresh Limited American Depositary Shares 20230926 0 0.881 0.96 0.881 0.905 36700 0.905 up up correct
MFH.US Mercurity Fintech Holding Inc 20230926 0 1.58 1.75 1.53 1.56 15800 1.56 down down correct
MFIN.US Medallion Financial Corp 20230926 0 7.22 7.22 6.93 7.03 73000 7.03 down down correct
MGEE.US MGE Energy Inc 20230926 0 73.44 73.44 70.6 70.76 66500 70.76 down down correct
MGIC.US Magic Software Enterprises Ltd 20230926 0 11.15 11.2 10.9 10.98 13000 10.98 down up incorrect
MGNI.US Magnite Inc 20230926 0 7.4 7.64 7.3 7.35 951800 7.35 down down correct
MGNX.US MacroGenics Inc 20230926 0 4.6 4.835 4.6 4.77 358100 4.77 up down incorrect
MGPI.US MGP Ingredients Inc 20230926 0 100.26 101.95 100.08 101.04 104900 101.04 up up correct
MGRC.US McGrath RentCorp 20230926 0 101.96 103.12 100.91 101.01 74000 101.01 down down correct
MGTX.US MeiraGTx Holdings plc 20230926 0 4.78 5.3 4.662 5.18 86100 5.18 up up correct
MGYR.US Magyar Bancorp Inc 20230926 0 10 10 9.99 9.99 400 9.99 down up incorrect
MHLD.US Maiden Holdings Ltd 20230926 0 1.88 1.94 1.87 1.88 120100 1.88
MIDD.US The Middleby Corporation 20230926 0 129.6 130.33 127.66 127.68 261660 127.68 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230926 0 0.64 0.64 0.57 0.6 61600 0.6 down down correct
MIND.US MIND Technology Inc 20230926 0 0.51 0.53 0.51 0.51 26400 0.51
MINDP.US MIND Technology Inc 20230926 0 11.11 11.61 11.05 11.61 4000 11.61 up up correct
MINM.US Minim Inc. Common Stock 20230926 0 1.47 1.48 1.44 1.47 3100 1.47
MIR.US WT 20230926 0 1.54 1.54 1.4 1.4 7258 1.4 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20230926 0 31.13 31.63 30.35 30.38 339800 30.38 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230926 0 1.3 1.32 1.265 1.32 9500 1.32 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20230926 0 3.05 3.05 2.83 3 164600 3 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230926 0 10.66 10.66 10.66 10.66 0 10.66
MITAU.US Coliseum Acquisition Corp. Unit 20230926 0 10.67 10.67 10.67 10.67 0 10.67
MITK.US Mitek Systems Inc 20230926 0 10.41 10.63 10.36 10.52 391200 10.52 up up correct
MKSI.US MKS Instruments Inc 20230926 0 84.25 84.76 82.91 83.17 448000 83.17 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20230926 0 1.6 1.61 1.56 1.58 42500 1.58 down down correct
MKTX.US MarketAxess Holdings Inc 20230926 0 210.36 210.72 205.45 205.7 473700 205.7 down up incorrect
MLAB.US Mesa Laboratories Inc 20230926 0 112.84 112.84 109.66 110.16 58900 110.16 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20230926 0 9.4 9.5 9.2 9.23 2109000 9.23 down down correct
MLKN.US MillerKnoll Inc 20230926 0 19.49 19.69 19.1 19.15 913200 19.15 down up incorrect
MMAT.US Meta Materials Inc 20230926 0 0.21 0.22 0.21 0.22 1814100 0.22 up up correct
MMLP.US Martin Midstream Partners L.P 20230926 0 2.9 2.94 2.72 2.76 72000 2.76 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230926 0 4.38 4.43 4.25 4.28 165103 4.28 down up incorrect
MMSI.US Merit Medical Systems Inc 20230926 0 67.91 68.44 67.23 67.33 322700 67.33 down down correct
MMYT.US MakeMyTrip Limited 20230926 0 39.01 39.41 38.38 38.56 325100 38.56 down down correct
MNDO.US MIND C.T.I. Ltd 20230926 0 1.89 1.89 1.87 1.87 21800 1.87 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230926 0 154 156.605 150.62 150.77 576700 150.77 down down correct
MNKD.US MannKind Corporation 20230926 0 4.03 4.15 4.01 4.03 2740600 4.03
MNMD.US Mind Medicine (MindMed) Inc 20230926 0 3.54 3.76 3.54 3.62 424800 3.62 up up correct
MNOV.US MediciNova Inc 20230926 0 2.1 2.1 2.07 2.1 23200 2.1
MNPR.US Monopar Therapeutics Inc 20230926 0 0.588 0.6 0.551 0.578 25400 0.578 down down correct
MNRO.US Monro Inc 20230926 0 28.03 28.27 27.34 27.37 305800 27.37 down down correct
MNSB.US MainStreet Bancshares Inc 20230926 0 21.77 21.94 20.66 20.91 36100 20.91 down down correct
MNSBP.US MainStreet Bancshares Inc 20230926 0 21.65 21.74 21 21.39 3407 21.39 down down correct
MNST.US Monster Beverage Corporation 20230926 0 54.5 54.61 54.22 54.29 5284900 54.29 down down correct
MNTK.US Montauk Renewables Inc 20230926 0 9.46 9.58 9.23 9.48 148700 9.48 up up correct
MNTS.US Momentus Inc 20230926 0 2.01 2.01 1.76 1.77 103300 1.77 down down correct
MNTSW.US Momentus Inc 20230926 0 0.0124 0.0125 0.0099 0.0116 7050 0.0116 down down correct
MNTX.US Manitex International Inc 20230926 0 4.69 4.69 4.42 4.59 10200 4.59 down down correct
MODV.US ModivCare Inc 20230926 0 35.02 36.51 34.5 34.78 162500 34.78 down down correct
MOFG.US MidWestOne Financial Group Inc 20230926 0 20 20 19.22 19.33 21600 19.33 down down correct
MOGO.US Mogo Inc 20230926 0 1.52 1.56 1.51 1.52 12800 1.52
MOLN.US Molecular Partners AG American Depositary Shares 20230926 0 4.48 4.48 4.48 4.48 400 4.48
MOMO.US Momo Inc 20230926 0 7.01 7.115 6.94 6.95 666800 6.95 down down correct
MOR.US MorphoSys AG 20230926 0 7.21 7.41 7.2 7.26 90200 7.26 up up correct
MORF.US Morphic Holding Inc 20230926 0 22.48 23.62 21.18 21.33 5725200 21.33 down down correct
MORN.US Morningstar Inc 20230926 0 241 242.35 237.494 239.1 253725 238.7101 down down correct
MOTS.US Motus GI Holdings Inc 20230926 0 0.5 0.5 0.44 0.47 83900 0.47 down down correct
MOVE.US Movano Inc 20230926 0 1.08 1.14 1.08 1.13 2863 1.13 up down incorrect
MOXC.US Moxian Inc 20230926 0 0.98 1.02 0.95 0.95 11100 0.95 down down correct
MPAA.US Motorcar Parts of America Inc 20230926 0 7.7 7.98 7.67 7.85 159400 7.85 up down incorrect
MPB.US Mid Penn Bancorp Inc 20230926 0 20.24 20.35 20.07 20.07 21700 20.07 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230926 0 10.92 10.92 10.92 10.92 0 10.92
MPWR.US Monolithic Power Systems Inc 20230926 0 448.6 453.94 442.04 444.54 405300 443.5324 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230926 0 5.95 6 5.78 5.87 4096000 5.87 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20230926 0 0.66 0.67 0.618 0.645 54500 0.645 down down correct
MRAM.US Everspin Technologies Inc 20230926 0 9.57 9.67 9.47 9.54 51900 9.54 down up incorrect
MRBK.US Meridian Corporation 20230926 0 10.47 10.47 10.01 10.1 25000 10.1 down up incorrect
MRCC.US Monroe Capital Corporation 20230926 0 7.19 7.2 7.1 7.14 46800 7.14 down down correct
MRCY.US Mercury Systems Inc 20230926 0 36.88 37.14 35.99 35.99 602700 35.99 down down correct
MREO.US Mereo BioPharma Group plc 20230926 0 1.35 1.36 1.3 1.33 346000 1.33 down down correct
MRIN.US Marin Software Incorporated 20230926 0 0.44 0.44 0.42 0.42 55500 0.42 down down correct
MRKR.US Marker Therapeutics Inc 20230926 0 4.66 4.93 4.31 4.53 78600 4.53 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230926 0 5.79 5.8 5.45 5.8 3000 5.8 up up correct
MRNA.US Moderna Inc 20230926 0 98.57 99.62 97.89 98.12 2870000 98.12 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230926 0 7.11 7.91 7 7.835 898800 7.835 up up correct
MRSN.US Mersana Therapeutics Inc 20230926 0 1.27 1.335 1.24 1.25 1419300 1.25 down down correct
MRTN.US Marten Transport Ltd 20230926 0 19.85 19.85 19.48 19.5 206200 19.5 down down correct
MRTX.US Mirati Therapeutics Inc 20230926 0 41.33 43.16 40.51 40.65 2530900 40.65 down down correct
MRUS.US Merus N.V 20230926 0 22.57 23.165 21.72 22.77 400300 22.77 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20230926 0 9.24 9.519 9.09 9.14 3198700 9.14 down down correct
MRVL.US Marvell Technology Inc 20230926 0 51.94 52.46 51.44 51.71 7040000 51.6518 down down correct
MS.US PO 20230926 0 17.85 17.9399 17.24 17.39 458959 17.1236 down down correct
MSBI.US Midland States Bancorp Inc 20230926 0 20.66 20.97 20.5 20.51 28000 20.51 down down correct
MSEX.US Middlesex Water Company 20230926 0 67.98 68.25 66.74 67.64 73200 67.64 down down correct
MSFIX.US The Multi 20230926 0 10.51 10.51 10.51 10.51 0 10.51
MSFT.US Microsoft Corporation 20230926 0 315.13 315.88 310.02 312.14 26297600 312.14 down down correct
MSGM.US Motorsport Games Inc 20230926 0 3.61 3.645 3.61 3.61 2700 3.61
MSTR.US MicroStrategy Incorporated 20230926 0 324 329 317.17 317.3 385700 317.3 down down correct
MSVB.US Mid 20230926 0 9.97 9.97 9.961 9.961 2000 9.961 down down correct
MTC.US Mmtec Inc 20230926 0 0.514 0.534 0.48 0.515 404300 0.515 up up correct
MTCH.US Match Group Inc 20230926 0 40.88 41.77 40.83 40.905 4101000 40.905 up up correct
MTEM.US Molecular Templates Inc 20230926 0 6.15 6.3 6.08 6.27 9300 6.27 up up correct
MTEX.US Mannatech Incorporated 20230926 0 10.89 11 10.8 10.8 1300 10.8 down up incorrect
MTLS.US Materialise NV 20230926 0 5.36 5.43 5.31 5.33 92900 5.33 down down correct
MTRX.US Matrix Service Company 20230926 0 10.65 10.7 10.23 10.69 142500 10.69 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230926 0 11.29 11.29 11.29 11.29 0 11.29
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230926 0 10.41 10.41 10.41 10.41 0 10.41
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230926 0 0.027 0.028 0.027 0.028 600 0.028 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20230926 0 78.12 78.71 77.77 78.32 329200 78.32 up up correct
MTTR.US Matterport Inc 20230926 0 2.22 2.25 2.14 2.16 1505900 2.16 down down correct
MU.US Micron Technology Inc 20230926 0 67.97 69.045 67.59 67.94 12752500 67.8268 down down correct
MULN.US Mullen Automotive Inc 20230926 0 0.54 0.54 0.52 0.52 23684200 0.52 down down correct
MVBF.US MVB Financial Corp 20230926 0 22 22.1 21.74 21.82 11300 21.82 down down correct
MVIS.US MicroVision Inc 20230926 0 2.14 2.25 2.14 2.17 1554400 2.17 up up correct
MVST.US Microvast Holdings Inc 20230926 0 1.74 1.81 1.725 1.78 1177600 1.78 up up correct
MVSTW.US Microvast Holdings Inc 20230926 0 0.2424 0.255 0.2001 0.209 82041 0.209 down down correct
MXCT.US MaxCyte Inc. 20230926 0 3.09 3.14 3.01 3.02 480400 3.02 down down correct
MYFW.US First Western Financial Inc 20230926 0 19.12 19.12 18.67 18.85 17500 18.85 down down correct
MYGN.US Myriad Genetics Inc 20230926 0 16.69 16.78 15.99 15.99 492600 15.99 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230926 0 0.515 0.52 0.49 0.51 318500 0.51 down up incorrect
MYNA.US Mynaric AG American Depository Shares 20230926 0 4.5 4.65 4.5 4.65 700 4.65 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230926 0 3.24 3.36 3.14 3.15 22800 3.15 down down correct
MYPS.US Playstudios Inc 20230926 0 3.22 3.28 3.17 3.18 219400 3.18 down down correct
MYPSW.US MYPSW 20230926 0 0.255 0.263 0.25 0.26 16800 0.26 up up correct
MYRG.US MYR Group Inc 20230926 0 136.7 137.73 134.82 136.47 124500 136.47 down down correct
MYSZ.US My Size Inc 20230926 0 0.85 0.96 0.81 0.881 98000 0.881 up up correct
NAII.US Natural Alternatives International Inc 20230926 0 6.19 6.24 5.95 6.15 21600 6.15 down down correct
NAOV.US NanoVibronix Inc 20230926 0 2.26 2.35 2.17 2.24 19300 2.24 down down correct
NARI.US Inari Medical Inc 20230926 0 64.15 65.61 63.87 64.96 430400 64.96 up up correct
NATH.US Nathan's Famous Inc 20230926 0 72.21 72.22 71.31 71.53 6600 71.53 down down correct
NATI.US National Instruments Corporation 20230926 0 59.57 59.65 59.55 59.59 509300 59.59 up down incorrect
NATR.US Nature's Sunshine Products Inc 20230926 0 16.4 16.68 16.18 16.54 75600 16.54 up up correct
NAUT.US Nautilus Biotechnology Inc 20230926 0 3.18 3.25 3.14 3.18 40800 3.18
NAVI.US Navient Corporation 20230926 0 16.78 17 16.73 16.82 657600 16.82 up up correct
NBIX.US Neurocrine Biosciences Inc 20230926 0 113.68 115.35 113.45 114.66 455100 114.66 up up correct
NBN.US Northeast Bank 20230926 0 43.85 44.45 42.78 43.21 14700 43.21 down down correct
NBRV.US Nabriva Therapeutics plc 20230926 0 0.455 0.455 0.455 0.455 564 0.455
NBSE.US NeuBase Therapeutics Inc 20230926 0 0.7792 0.835 0.7721 0.8 87409 0.8 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20230926 0 10.57 10.57 10.57 10.57 100 10.57
NBSTU.US Newbury Street Acquisition Corporation 20230926 0 10.45 10.45 10.45 10.45 0 10.45
NBSTW.US Newbury Street Acquisition Corporation 20230926 0 0.17 0.175 0.1699 0.1699 10000 0.1699 down down correct
NBTB.US NBT Bancorp Inc 20230926 0 30.32 31.15 30.31 30.68 196900 30.68 up up correct
NBTX.US Nanobiotix S.A 20230926 0 8.61 8.63 8.138 8.23 11700 8.23 down up incorrect
NCACU.US Newcourt Acquisition Corp Unit 20230926 0 10.89 10.89 10.89 10.89 0 10.89
NCMI.US National CineMedia Inc 20230926 0 4.6 4.71 4.48 4.5 388700 4.5 down down correct
NCNA.US NuCana plc 20230926 0 0.57 0.62 0.56 0.58 47700 0.58 up up correct
NCNO.US nCino Inc 20230926 0 31.05 31.28 28.6 28.95 942800 28.95 down down correct
NCSM.US NCS Multistage Holdings Inc 20230926 0 15.99 16.05 15.99 16.03 1243 16.03 up up correct
NCTY.US The9 Limited 20230926 0 0.68 0.693 0.67 0.6736 4012 6.736 down down correct
NDAQ.US Nasdaq Inc 20230926 0 48.16 48.51 47.88 47.98 1882500 47.98 down down correct
NDLS.US Noodles & Company 20230926 0 2.48 2.5075 2.43 2.44 956125 2.44 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20230926 0 1.07 1.15 1.05 1.05 27500 1.05 down up incorrect
NDSN.US Nordson Corporation 20230926 0 220.2 220.68 215.8 216.25 392700 216.25 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230926 0 15.27 15.27 15.065 15.1 55348 15.0395 down down correct
NEGG.US Newegg Commerce Inc 20230926 0 0.9 0.93 0.89 0.9 284400 0.9
NEO.US NeoGenomics Inc 20230926 0 12.23 12.47 12.07 12.31 805800 12.31 up up correct
NEOG.US Neogen Corporation 20230926 0 19.34 19.57 18.57 18.6 1356100 18.6 down up incorrect
NEON.US Neonode Inc 20230926 0 1.63 1.72 1.63 1.65 18000 1.65 up up correct
NEPH.US Nephros Inc 20230926 0 1.4 1.58 1.4 1.56 4700 1.56 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20230926 0 1.31 1.46 1.31 1.35 442000 1.35 up up correct
NERV.US Minerva Neurosciences Inc 20230926 0 7.33 7.49 7.3 7.34 7400 7.34 up up correct
NESR.US National Energy Services Reunited Corp 20230926 0 4.6 5 4.6 5 13519 5 up up correct
NEWT.US Newtek Business Services Corp 20230926 0 14.5 14.53 13.98 14.04 93339 13.8578 down down correct
NEXI.US NexImmune Inc 20230926 0 0.2 0.219 0.19 0.202 163800 0.202 up up correct
NEXT.US NextDecade Corporation 20230926 0 5.39 5.44 5.22 5.22 781753 5.22 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230926 0 9.15 9.54 9.15 9.37 359900 9.37 up up correct
NFE.US New Fortress Energy Inc 20230926 0 31.11 31.4 30.44 30.49 1244100 30.49 down up incorrect
NFLX.US Netflix Inc 20230926 0 382.88 384.56 377.36 379.25 4089400 379.25 down down correct
NFYS.US UN 20230926 0 10.52 10.52 10.52 10.52 100 10.52
NGM.US NGM Biopharmaceuticals Inc 20230926 0 1.06 1.11 1.04 1.05 263900 1.05 down up incorrect
NGMS.US NeoGames S.A 20230926 0 27.19 27.25 27.17 27.18 127200 27.18 down up incorrect
NHTC.US Natural Health Trends Corp 20230926 0 5.27 5.39 5.27 5.39 3400 5.39 up up correct
NICE.US NICE Ltd 20230926 0 171.31 171.86 166.3 166.64 317900 166.64 down down correct
NICHX.US NICHX 20230926 0 29.56 29.56 29.56 29.56 0 29.1104
NICK.US Nicholas Financial Inc 20230926 0 4.83 4.83 4.7 4.7 4800 4.7 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230926 0 2.67 2.67 2.62 2.65 3500 2.65 down down correct
NIU.US Niu Technologies 20230926 0 2.73 2.87 2.73 2.82 158000 2.82 up up correct
NKLA.US Nikola Corporation 20230926 0 1.37 1.54 1.34 1.5 73808900 1.5 up up correct
NKSH.US National Bankshares Inc 20230926 0 25.1 25.1 24.11 24.43 35300 24.43 down up incorrect
NKTR.US Nektar Therapeutics 20230926 0 0.61 0.63 0.6 0.61 382300 0.61
NKTX.US Nkarta Inc 20230926 0 1.59 1.73 1.55 1.67 164400 1.67 up up correct
NLSP.US NLS Pharmaceutics AG 20230926 0 0.74 0.8 0.74 0.7825 19927 0.7825 up down incorrect
NLSPW.US NLS Pharmaceutics AG 20230926 0 0.081 0.081 0.081 0.081 0 0.081
NLTX.US Neoleukin Therapeutics Inc 20230926 0 3.58 3.9 3.58 3.81 72900 3.81 up up correct
NMFC.US New Mountain Finance Corporation 20230926 0 12.77 12.86 12.69 12.71 217500 12.71 down down correct
NMIH.US NMI Holdings Inc 20230926 0 28.29 28.395 27.803 27.84 440100 27.84 down down correct
NMRD.US Nemaura Medical Inc 20230926 0 0.372 0.4 0.35 0.356 309400 0.356 down down correct
NMRK.US Newmark Group Inc 20230926 0 6.44 6.545 6.32 6.38 816800 6.38 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230926 0 0.88 0.94 0.88 0.907 37800 0.907 up up correct
NMTR.US 9 Meters Biopharma Inc 20230926 0 0.024 0.024 0.0111 0.0199 184336 0.0199 down down correct
NNAVW.US NextNav Inc. Warrant 20230926 0 1.21 1.25 1.2 1.25 5501 1.25 up up correct
NNBR.US NN Inc 20230926 0 1.88 1.95 1.86 1.89 45300 1.89 up up correct
NNDM.US Nano Dimension Ltd 20230926 0 2.58 2.66 2.555 2.57 1293300 2.57 down down correct
NNOX.US Nano 20230926 0 6.39 6.68 6.21 6.27 799600 6.27 down down correct
NODK.US NI Holdings Inc 20230926 0 13.1 13.1 12.81 12.91 14800 12.91 down down correct
NOTV.US Inotiv Inc 20230926 0 3.11 3.16 2.99 3.01 105400 3.01 down down correct
NOVN.US Novan Inc 20230926 0 0.026 0.0351 0.025 0.0347 54527 0.0347 up up correct
NOVT.US Novanta Inc 20230926 0 138.94 140.58 137.09 139.42 259000 139.42 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230926 0 11.25 11.26 11.22 11.26 2200 11.26 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20230926 0 11.3 11.3 11.3 11.3 0 11.3
NPABU.US New Providence Acquisition Corp. II Unit 20230926 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230926 0 7.87 8.045 7.57 7.57 19900 7.57 down up incorrect
NRAC.US Noble Rock Acquisition Corporation 20230926 0 10.8 10.81 10.8 10.81 42600 10.81 up up correct
NRACU.US Noble Rock Acquisition Corporation 20230926 0 10.9 10.9 10.9 10.9 0 10.9
NRBO.US NeuroBo Pharmaceuticals Inc 20230926 0 0.49 0.491 0.46 0.49 27900 0.49
NRC.US National Research Corporation 20230926 0 45.81 45.81 45.08 45.34 30600 45.2187 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230926 0 8.75 8.9 8.592 8.63 308500 8.63 down down correct
NRIM.US Northrim BanCorp Inc 20230926 0 38.59 38.73 38.31 38.52 13000 38.52 down down correct
NRIX.US Nurix Therapeutics Inc 20230926 0 8.5 8.88 8.5 8.52 183100 8.52 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230926 0 18.36 18.36 18.36 18.36 0 18.36
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230926 0 18.57 18.57 18.57 18.57 0 18.57
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230926 0 18.59 18.59 18.59 18.59 0 18.59
NRXP.US NRx Pharmaceuticals Inc 20230926 0 0.238 0.244 0.231 0.237 297800 0.237 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20230926 0 0.0934 0.125 0.05 0.11 10100 0.11 up up correct
NSIT.US Insight Enterprises Inc 20230926 0 147.14 147.14 144.83 145.26 175000 145.26 down up incorrect
NSPR.US InspireMD Inc 20230926 0 3.43 3.5 3.32 3.35 14600 3.35 down down correct
NSSC.US Napco Security Technologies Inc 20230926 0 22.65 22.85 21.55 21.66 402300 21.66 down down correct
NSTG.US NanoString Technologies Inc 20230926 0 1.66 1.71 1.6 1.61 808800 1.61 down down correct
NSYS.US Nortech Systems Incorporated 20230926 0 9.88 9.88 9.4 9.5 2200 9.5 down down correct
NTAP.US NetApp Inc 20230926 0 75.18 75.7 74.79 74.85 1618622 74.3532 down down correct
NTCT.US NetScout Systems Inc 20230926 0 27.7 28.04 27.7 27.97 361900 27.97 up up correct
NTES.US NetEase Inc 20230926 0 100.51 101.21 100.11 100.16 384400 100.16 down down correct
NTGR.US NETGEAR Inc 20230926 0 11.95 12.23 11.92 12.16 446400 12.16 up up correct
NTIC.US Northern Technologies International Corporation 20230926 0 12.88 12.88 12.61 12.75 2300 12.75 down down correct
NTLA.US Intellia Therapeutics Inc 20230926 0 32.19 33.37 32.165 32.35 710200 32.35 up up correct
NTNX.US Nutanix Inc 20230926 0 35.23 36.75 34 35.12 6176500 35.12 down down correct
NTRA.US Natera Inc 20230926 0 44.68 45.54 44.645 44.97 1012400 44.97 up up correct
NTRB.US Nutriband Inc. Common Stock 20230926 0 2.49 2.555 2.42 2.49 6700 2.49
NTRBW.US Nutriband Inc. Warrant 20230926 0 0.49 0.52 0.48 0.5 2600 0.5 up up correct
NTRS.US Northern Trust Corporation 20230926 0 68.53 69.54 68.36 68.96 1160400 68.96 up up correct
NTRSO.US Northern Trust Corporation 20230926 0 20.13 20.75 20.08 20.53 77500 20.53 up up correct
NTWK.US NetSol Technologies Inc 20230926 0 1.83 1.89 1.8 1.84 35900 1.84 up up correct
NURO.US NeuroMetrix Inc 20230926 0 0.62 0.64 0.6 0.62 43500 0.62
NUVL.US Nuvalent Inc. Class A Common Stock 20230926 0 42.69 43.38 41.995 42.08 313100 42.08 down down correct
NUWE.US Nuwellis Inc 20230926 0 1.46 1.53 1.46 1.51 21300 1.51 up up correct
NUZE.US NuZee Inc 20230926 0 7.856 7.856 6.9 7.11 7200 7.11 down down correct
NVAX.US Novavax Inc 20230926 0 7.2 7.54 7.05 7.11 7182300 7.11 down down correct
NVCR.US NovoCure Limited 20230926 0 17.38 17.815 17.155 17.25 1521500 17.25 down down correct
NVDA.US NVIDIA Corporation 20230926 0 420.01 428.2 416.55 419.11 40228200 419.11 down down correct
NVEC.US NVE Corporation 20230926 0 81.97 81.97 79.52 79.92 32600 79.92 down down correct
NVEE.US NV5 Global Inc 20230926 0 95.14 95.93 94.1 95.24 150100 95.24 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230926 0 14.96 15.45 14.88 14.99 507000 14.99 up up correct
NVFY.US Nova LifeStyle Inc 20230926 0 2.58 2.73 2.49 2.73 1900 2.73 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20230926 0 1.15 1.15 1.11 1.13 7400 1.13 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230926 0 110.65 111.13 107.27 107.94 100200 107.94 down up incorrect
NVNO.US enVVeno Medical Corp 20230926 0 4.86 5.32 4.851 5.31 45100 5.31 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20230926 0 0.247 0.249 0.215 0.22 16880600 0.22 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230926 0 6.95 7.06 6.745 6.79 1436600 6.79 down down correct
NVVE.US Nuvve Holding Corp 20230926 0 0.36 0.365 0.333 0.335 178500 0.335 down down correct
NVVEW.US Nuvve Holding Corp 20230926 0 0.0312 0.0349 0.0275 0.028 2104 0.028 down down correct
NWBI.US Northwest Bancshares Inc 20230926 0 10.01 10.18 9.92 9.93 653800 9.93 down down correct
NWE.US NorthWestern Corporation 20230926 0 50.18 50.25 49.15 49.21 273600 49.21 down down correct
NWFL.US Norwood Financial Corp 20230926 0 25.9 26.41 25.9 26.03 5500 26.03 up up correct
NWL.US Newell Brands Inc 20230926 0 8.72 8.8 8.57 8.61 5819900 8.61 down down correct
NWLI.US National Western Life Group Inc 20230926 0 439.88 440.7 439.88 440.7 3900 440.7 up up correct
NWPX.US Northwest Pipe Company 20230926 0 29.86 30.57 29.65 29.65 17400 29.65 down down correct
NWS.US News Corporation 20230926 0 20.25 20.47 20.25 20.35 1436365 20.35 up up correct
NWSA.US News Corporation 20230926 0 19.6 19.79 19.58 19.59 2293900 19.59 down down correct
NXGN.US NextGen Healthcare Inc 20230926 0 23.64 23.68 23.62 23.64 1111400 23.64
NXPI.US NXP Semiconductors N.V 20230926 0 197 197.53 194.05 194.99 1540000 194.99 down down correct
NXST.US Nexstar Media Group Inc 20230926 0 135.75 139.09 135.72 137.2 338800 137.2 up down incorrect
NXTC.US NextCure Inc 20230926 0 1.35 1.35 1.3 1.33 157000 1.33 down down correct
NXTP.US Nextplay Technologies Inc 20230926 0 0.89 0.908 0.86 0.86 10600 0.86 down down correct
NYMT.US New York Mortgage Trust Inc 20230926 0 8.59 8.59 8.4 8.4 851500 8.4 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230926 0 18.76 18.76 18.42 18.465 13200 18.0302 down down correct
NYMTM.US New York Mortgage Trust Inc 20230926 0 22.29 22.527 22.25 22.28 30500 21.7856 down down correct
NYMTN.US New York Mortgage Trust Inc 20230926 0 20.75 20.92 20.36 20.36 10800 19.8632 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20230926 0 7.118 7.3 7.1 7.1 3200 7.1 down down correct
OB.US Outbrain Inc 20230926 0 4.92 5.07 4.92 5.01 74100 5.01 up down incorrect
OBLG.US Oblong Inc 20230926 0 0.45 0.46 0.41 0.45 21700 0.45
OBT.US Orange County Bancorp Inc. Common Stock 20230926 0 44 44.61 43.98 44.1 7800 44.1 up up correct
OCAX.US OCA Acquisition Corp 20230926 0 10.63 10.63 10.63 10.63 300 10.63
OCAXU.US OCA Acquisition Corp 20230926 0 10.7 10.7 10.7 10.7 0 10.7
OCAXW.US OCA Acquisition Corp 20230926 0 0.0995 0.0995 0.0896 0.0896 700 0.0896 down down correct
OCC.US Optical Cable Corporation 20230926 0 3.2 3.2 3.2 3.2 1000 3.2
OCCI.US OFS Credit Company Inc 20230926 0 6.66 6.96 6.58 6.84 212900 6.84 up up correct
OCCIO.US OFS Credit Company Inc 20230926 0 23.23 23.43 23.17 23.17 1300 23.17 down up incorrect
OCFC.US OceanFirst Financial Corp 20230926 0 14.5 14.73 14.44 14.5 286000 14.5
OCFCP.US OceanFirst Financial Corp 20230926 0 23.535 23.696 23.5 23.5 1400 23.5 down down correct
OCG.US Oriental Culture Holding LTD 20230926 0 0.69 0.7 0.655 0.655 2700 0.655 down down correct
OCGN.US Ocugen Inc 20230926 0 0.403 0.421 0.4 0.405 1459000 0.405 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20230926 0 20.1 20.23 19.84 19.86 427600 19.86 down down correct
OCUL.US Ocular Therapeutix Inc 20230926 0 3.18 3.39 3.18 3.22 686700 3.22 up down incorrect
OCUP.US Ocuphire Pharma Inc 20230926 0 3.88 4.5 3.8501 4.02 1155187 4.02 up up correct
OCX.US OncoCyte Corporation 20230926 0 3.175 3.33 3.08 3.21 3700 3.21 up up correct
ODFL.US Old Dominion Freight Line Inc 20230926 0 406.13 406.13 397.79 399.01 334350 399.01 down down correct
ODP.US The ODP Corporation 20230926 0 45.9 46.35 45.46 45.55 220933 45.55 down down correct
OESX.US Orion Energy Systems Inc 20230926 0 1.33 1.4 1.33 1.35 15100 1.35 up up correct
OFED.US Oconee Federal Financial Corp 20230926 0 12.88 12.88 12.88 12.88 100 12.88
OFIX.US Orthofix Medical Inc 20230926 0 12.59 12.78 12.38 12.4 588700 12.4 down down correct
OFLX.US Omega Flex Inc 20230926 0 77.8 77.8 76.74 76.8 13200 76.8 down down correct
OFS.US OFS Capital Corporation 20230926 0 10.72 10.98 10.68 10.68 42700 10.68 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230926 0 21.25 22 21.18 22 3553 22 up up correct
OGI.US OrganiGram Holdings Inc 20230926 0 1.47 1.52 1.41 1.43 428300 1.43 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230926 0 10.37 10.37 10.37 10.37 500 10.37
OKTA.US Okta Inc 20230926 0 79.63 80.6 79.12 79.63 1220600 79.63
OLB.US The OLB Group Inc 20230926 0 0.64 0.68 0.6201 0.6545 16700 0.6545 up up correct
OLED.US Universal Display Corporation 20230926 0 156.29 156.29 151.28 152.34 294100 152.34 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230926 0 10.63 10.63 10.63 10.63 0 10.63
OLK.US Olink Holding AB (publ) 20230926 0 15 15.1059 14.4 14.64 107392 14.64 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230926 0 77.02 77.02 75.29 75.4 691400 75.4 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20230926 0 12.9 13.43 12.5 12.86 241800 12.86 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20230926 0 2.01 2.09 1.99 2.01 2806200 2.01
OM.US Outset Medical Inc 20230926 0 10.89 11.14 10.72 10.96 492600 10.96 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230926 0 95.85 96.6 92.91 95.01 66800 95.01 down down correct
OMCL.US Omnicell Inc 20230926 0 47.13 47.28 45.32 45.58 826500 45.58 down down correct
OMER.US Omeros Corporation 20230926 0 2.99 3.24 2.87 2.88 738300 2.88 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20230926 0 3.67 3.844 3.58 3.66 367600 3.66 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230926 0 2.91 3.09 2.27 2.305 549700 2.305 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230926 0 0.408 0.419 0.382 0.394 81800 0.394 down down correct
OMQS.US OMNIQ Corp. Common Stock 20230926 0 1.62 1.627 1.58 1.597 2100 1.597 down down correct
ON.US ON Semiconductor Corporation 20230926 0 93.42 93.71 89.28 90.15 6590000 90.15 down down correct
ONB.US Old National Bancorp 20230926 0 14.63 14.79 14.46 14.52 1315100 14.52 down down correct
ONCR.US Oncorus Inc 20230926 0 0.026 0.026 0.0252 0.0252 9487 0.0252 down down correct
ONCT.US Oncternal Therapeutics Inc 20230926 0 0.32 0.33 0.3 0.31 135700 0.31 down down correct
ONCY.US Oncolytics Biotech Inc 20230926 0 2.13 2.25 2.1 2.23 608500 2.23 up down incorrect
ONDS.US Ondas Holdings Inc 20230926 0 0.689 0.71 0.627 0.64 281300 0.64 down down correct
ONEW.US OneWater Marine Inc 20230926 0 24.61 24.82 24.5 24.59 59900 24.59 down down correct
ONTX.US Onconova Therapeutics Inc 20230926 0 0.71 0.77 0.71 0.73 17600 0.73 up down incorrect
ONVO.US Organovo Holdings Inc 20230926 0 1.37 1.38 1.3 1.34 12500 1.34 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230926 0 10.91 10.91 10.91 10.91 0 10.91
OPBK.US OP Bancorp 20230926 0 9.23 9.4 9.15 9.15 21300 9.15 down down correct
OPCH.US Option Care Health Inc 20230926 0 33.94 34.03 33.42 33.53 2126300 33.53 down down correct
OPEN.US Opendoor Technologies Inc 20230926 0 2.5 2.53 2.32 2.36 15112000 2.36 down up incorrect
OPGN.US OpGen Inc 20230926 0 0.227 0.23 0.21 0.22 127800 0.22 down down correct
OPHC.US OptimumBank Holdings Inc 20230926 0 3.19 3.19 3.04 3.19 57200 3.19
OPI.US Office Properties Income Trust 20230926 0 4.83 4.87 4.6 4.65 2343000 4.65 down down correct
OPINL.US Office Properties Income Trust 20230926 0 14.01 14.01 13.535 13.79 14800 13.79 down down correct
OPK.US OPKO Health Inc 20230926 0 1.61 1.64 1.57 1.57 1510900 1.57 down down correct
OPOF.US Old Point Financial Corporation 20230926 0 18.04 18.2 17.31 17.31 2200 17.31 down down correct
OPRA.US Opera Limited 20230926 0 13.8 14.29 13.71 14.05 830900 14.05 up up correct
OPRT.US Oportun Financial Corporation 20230926 0 7.3 7.53 7.21 7.26 111800 7.26 down down correct
OPRX.US OptimizeRx Corporation 20230926 0 7.38 7.54 7.26 7.49 96300 7.49 up down incorrect
OPT.US Opthea Limited 20230926 0 1.7329 1.77 1.7329 1.74 5084 1.74 up up correct
OPTN.US OptiNose Inc 20230926 0 1.2 1.27 1.18 1.23 106800 1.23 up up correct
ORGN.US Origin Materials Inc 20230926 0 1.34 1.4 1.31 1.34 778500 1.34
ORGNW.US Origin Materials Inc Warrant 20230926 0 0.1077 0.1077 0.0931 0.0931 11998 0.0931 down down correct
ORGO.US Organogenesis Holdings Inc 20230926 0 2.46 2.69 2.44 2.59 922700 2.59 up up correct
ORGS.US Orgenesis Inc 20230926 0 0.6 0.62 0.6 0.6 14500 0.6
ORIC.US ORIC Pharmaceuticals Inc 20230926 0 7.6 7.72 7.03 7.04 337200 7.04 down down correct
ORLY.US O'Reilly Automotive Inc 20230926 0 932.86 933.25 912.38 914.56 389080 914.56 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20230926 0 2.55 2.67 2.55 2.65 113700 2.65 up up correct
ORRF.US Orrstown Financial Services Inc 20230926 0 21.18 21.18 20.89 20.93 11200 20.93 down down correct
ORTX.US Orchard Therapeutics plc 20230926 0 7.25 7.64 7.15 7.64 77500 7.64 up up correct
OSBC.US Old Second Bancorp Inc 20230926 0 13.51 13.65 13.45 13.55 113100 13.55 up up correct
OSIS.US OSI Systems Inc 20230926 0 113.55 114.02 112.51 113.01 79500 113.01 down up incorrect
OSPN.US OneSpan Inc 20230926 0 11.03 11.1 10.65 10.67 317000 10.67 down down correct
OSS.US One Stop Systems Inc 20230926 0 1.62 1.882 1.62 1.8 51600 1.8 up up correct
OSTK.US Overstock.com Inc 20230926 0 17.11 17.11 16.24 16.31 1631500 16.31 down down correct
OSUR.US OraSure Technologies Inc 20230926 0 5.72 5.82 5.67 5.71 421000 5.71 down down correct
OSW.US OneSpaWorld Holdings Limited 20230926 0 10.92 11.11 10.9 10.96 773500 10.96 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230926 0 11.02 11.02 11.02 11.02 0 11.02
OTECU.US OceanTech Acquisitions I Corp. Units 20230926 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230926 0 0.022 0.022 0.022 0.022 0 0.022
OTEX.US Open Text Corporation 20230926 0 35.22 35.48 34.46 34.67 747300 34.67 down down correct
OTLK.US Outlook Therapeutics Inc 20230926 0 0.215 0.224 0.214 0.22 4058100 0.22 up up correct
OTLY.US Oatly Group AB 20230926 0 0.902 0.914 0.881 0.884 3090400 0.884 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230926 0 4.16 4.16 4.055 4.055 1900 4.055 down down correct
OTRK.US Ontrak Inc 20230926 0 0.9 0.9349 0.87 0.895 12560 0.895 down down correct
OTRKP.US Ontrak Inc 20230926 0 0.55 0.56 0.55 0.55 12800 0.55
OTTR.US Otter Tail Corporation 20230926 0 76.06 77.48 75 77.04 267500 77.04 up down incorrect
OUST.US WT 20230926 0 0.1002 0.1207 0.1002 0.1207 1558 0.1207 up up correct
OVBC.US Ohio Valley Banc Corp 20230926 0 24.07 24.07 24.07 24.07 73 24.07
OVID.US Ovid Therapeutics Inc 20230926 0 3.74 3.97 3.63 3.79 88600 3.79 up up correct
OVLY.US Oak Valley Bancorp 20230926 0 25.75 25.94 25.4 25.4 20500 25.4 down down correct
OWSCX.US OWSCX 20230926 0 19.1 19.1 19.1 19.1 0 18.8
OXBR.US Oxbridge Re Holdings Limited 20230926 0 1.118 1.118 1.04 1.09 9000 1.09 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230926 0 0.0675 0.0694 0.0675 0.0694 11949 0.0694 up up correct
OXLC.US Oxford Lane Capital Corp 20230926 0 5 5 4.89 4.91 2733300 4.91 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230926 0 22.82 22.976 22.8 22.8 1500 22.8 down down correct
OXLCM.US Oxford Lane Capital Corp 20230926 0 24.9 24.94 24.9 24.9 2000 24.9
OXLCP.US Oxford Lane Capital Corp 20230926 0 22.74 22.785 22.61 22.63 4300 22.63 down down correct
OXSQ.US Oxford Square Capital Corp 20230926 0 2.92 2.94 2.88 2.88 264100 2.88 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230926 0 22.25 22.25 22.25 22.25 0 22.25
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230926 0 25.04 25.05 25.04 25.04 1300 25.04
OXSQZ.US Oxford Square Capital Corp. 20230926 0 24.03 24.03 23.48 23.93 4700 23.93 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230926 0 11.01 11.01 11.01 11.01 2 11.01
OXUSU.US Oxus Acquisition Corp Unit 20230926 0 10.95 10.95 10.95 10.95 0 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20230926 0 0.16 0.16 0.16 0.16 1800 0.16
OZK.US Bank OZK 20230926 0 36.61 37.2 36.11 36.3 621762 36.3 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230926 0 15.08 15.25 15.01 15.14 20900 15.14 up up correct
OZON.US Ozon Holdings PLC 20230926 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20230926 0 15.48 15.57 15.18 15.19 4232510 15.19 down down correct
PAAS.US Pan American Silver Corp 20230926 0 14.87 14.87 14.28 14.32 4662000 14.32 down down correct
PACB.US Pacific Biosciences of California Inc 20230926 0 8.45 8.57 8.16 8.23 4405800 8.23 down down correct
PACW.US PacWest Bancorp 20230926 0 7.7 8 7.52 7.7 2586200 7.7
PAGP.US Plains GP Holdings L.P 20230926 0 16.21 16.27 15.93 15.96 3510036 15.96 down down correct
PAHC.US Phibro Animal Health Corporation 20230926 0 13.21 13.21 12.95 13.01 72300 13.01 down up incorrect
PALI.US Palisade Bio Inc 20230926 0 0.53 0.56 0.52 0.54 120400 0.54 up down incorrect
PALT.US Paltalk Inc. Common Stock 20230926 0 1.91 2 1.78 1.81 185100 1.81 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20230926 0 5.7 5.86 5.7 5.77 163300 5.77 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20230926 0 225.96 227.8 224.75 226.79 2115800 226.79 up up correct
PASG.US Passage Bio Inc 20230926 0 0.651 0.686 0.651 0.676 312000 0.676 up up correct
PATI.US Patriot Transportation Holding Inc 20230926 0 8.58 8.58 8.58 8.58 500 8.58
PATK.US Patrick Industries Inc 20230926 0 75.48 76 73.44 73.91 276000 73.91 down down correct
PAVM.US PAVmed Inc 20230926 0 0.351 0.369 0.325 0.353 668800 0.353 up up correct
PAX.US Patria Investments Limited 20230926 0 14.62 14.78 14.56 14.58 166100 14.58 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20230926 0 6.11 6.16 5.87 5.89 1617300 5.89 down up incorrect
PAYOW.US Payoneer Global Inc. Warrant 20230926 0 0.82 0.82 0.7575 0.76 2917 0.76 down up incorrect
PAYS.US PaySign Inc 20230926 0 1.9 1.94 1.88 1.9 99300 1.9
PAYX.US Paychex Inc 20230926 0 113.96 114.33 112.39 112.72 3140600 112.72 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230926 0 10.67 10.67 10.67 10.67 0 10.67
PBBK.US PB Bankshares Inc. Common Stock 20230926 0 12 12.78 12 12.01 2000 12.01 up up correct
PBFS.US Pioneer Bancorp Inc 20230926 0 8.928 8.97 8.84 8.84 6100 8.84 down down correct
PBHC.US Pathfinder Bancorp Inc 20230926 0 13.88 14 13.8 13.8 1051 13.8 down down correct
PBLA.US Panbela Therapeutics Inc 20230926 0 1.25 1.37 1.25 1.28 26600 1.28 up up correct
PBPB.US Potbelly Corporation 20230926 0 7.85 7.92 7.7 7.81 70519 7.81 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20230926 0 1.06 1.3 1.059 1.195 214400 1.195 up up correct
PBYI.US Puma Biotechnology Inc 20230926 0 2.76 2.89 2.71 2.72 73400 2.72 down down correct
PCAR.US PACCAR Inc 20230926 0 84.87 85.53 83.68 83.86 1946900 83.86 down up incorrect
PCB.US PCB Bancorp 20230926 0 15.495 15.575 15.4 15.45 16349 15.45 down down correct
PCCTU.US Perception Capital Corp. II Units 20230926 0 10.85 10.85 10.85 10.85 0 10.85
PCH.US PotlatchDeltic Corporation 20230926 0 44.93 45.18 44.83 45.09 359700 45.09 up down incorrect
PCRX.US Pacira BioSciences Inc 20230926 0 32.58 33.32 32.58 33.2 476800 33.2 up up correct
PCSA.US Processa Pharmaceuticals Inc 20230926 0 0.288 0.3 0.247 0.26 69100 0.26 down down correct
PCT.US PureCycle Technologies Inc 20230926 0 5.93 6.155 5.86 5.94 1763500 5.94 up up correct
PCTI.US PCTEL Inc 20230926 0 4.17 4.22 4.1 4.15 45600 4.15 down down correct
PCTTU.US PureCycle Technologies Inc 20230926 0 7.8 7.8 7.8 7.8 0 7.8
PCTTW.US PureCycle Technologies Inc 20230926 0 1.95 2.01 1.9 2 8860 2 up up correct
PCTY.US Paylocity Holding Corporation 20230926 0 176.42 177.97 175.36 177.36 393600 177.36 up up correct
PCVX.US Vaxcyte Inc 20230926 0 50.93 52.3 50.18 51.57 520800 51.57 up up correct
PCYG.US Park City Group Inc 20230926 0 8.55 8.97 8.55 8.85 42400 8.8348 up up correct
PCYO.US Pure Cycle Corporation 20230926 0 9.71 9.788 9.54 9.57 55000 9.57 down down correct
PDCO.US Patterson Companies Inc 20230926 0 29.62 29.805 29.36 29.75 998232 29.75 up up correct
PDD.US Pinduoduo Inc 20230926 0 96.02 96.09 93.83 93.93 7490000 93.93 down down correct
PDEX.US Pro 20230926 0 15.65 15.65 15.52 15.52 700 15.52 down down correct
PDFS.US PDF Solutions Inc 20230926 0 31.17 31.98 30.82 31.76 285400 31.76 up up correct
PDLB.US PDL Community Bancorp 20230926 0 7.7 7.79 7.7 7.71 22600 7.71 up down incorrect
PDSB.US PDS Biotechnology Corporation 20230926 0 5.07 5.34 5.07 5.22 226900 5.22 up up correct
PDSKX.US PDSKX 20230926 0 24.72 24.72 24.72 24.72 0 24.72
PDSRX.US PDSRX 20230926 0 24.63 24.63 24.63 24.63 0 24.63
PDSYX.US PDSYX 20230926 0 24.94 24.94 24.94 24.94 0 24.94
PEB.US PH 20230926 0 18.61 18.75 18.5 18.5 24642 18.1359 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230926 0 21.63 21.63 21.63 21.63 400 21.63
PEBO.US Peoples Bancorp Inc 20230926 0 25.26 25.63 25.14 25.31 125200 25.31 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230926 0 33.75 34 33.475 33.57 936800 33.57 down down correct
PEGA.US Pegasystems Inc 20230926 0 42.02 42.43 41.53 41.74 211400 41.711 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230926 0 10.58 10.58 10.52 10.52 1333 10.52 down down correct
PENN.US Penn National Gaming Inc 20230926 0 22 22.7 22 22.22 2881400 22.22 up down incorrect
PEP.US PepsiCo Inc 20230926 0 173 173.72 171.6387 172.52 5213692 172.52 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230926 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20230926 0 30.08 30.49 29.84 30.08 222100 30.08
PESI.US Perma 20230926 0 10.92 10.92 10.52 10.6 40200 10.6 down down correct
PETQ.US PetIQ Inc 20230926 0 19.48 19.535 18.96 19.13 230000 19.13 down down correct
PETS.US PetMed Express Inc 20230926 0 10.83 10.91 10.59 10.63 278500 10.63 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230926 0 1.73 1.93 1.73 1.78 2700 1.78 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20230926 0 0.2 0.26 0.2 0.2564 1100 0.2564 up up correct
PETZ.US TDH Holdings Inc 20230926 0 1.21 1.23 1.21 1.21 4700 1.21
PFALX.US PFALX 20230926 0 6.75 6.75 6.75 6.75 0 6.698
PFBC.US Preferred Bank 20230926 0 61.68 62.49 61.39 61.54 78542 60.9978 down down correct
PFC.US Premier Financial Corp 20230926 0 16.82 17.275 16.74 16.85 250785 16.85 up up correct
PFFLX.US PFFLX 20230926 0 6.75 6.75 6.75 6.75 0 6.6992
PFG.US Principal Financial Group Inc 20230926 0 74.19 74.56 72.67 72.75 865000 72.75 down down correct
PFIE.US Profire Energy Inc 20230926 0 2.82 2.99 2.8 2.83 636700 2.83 up up correct
PFIN.US P&F Industries Inc 20230926 0 6.79 6.79 6.65 6.65 1000 6.65 down down correct
PFIS.US Peoples Financial Services Corp 20230926 0 44.17 44.39 43.75 43.78 14900 43.78 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230926 0 6.75 6.75 6.75 6.75 0 6.6949
PFLT.US PennantPark Floating Rate Capital Ltd 20230926 0 10.59 10.665 10.5 10.51 327038 10.51 down down correct
PFMT.US Performant Financial Corporation 20230926 0 2.3 2.34 2.27 2.28 68100 2.28 down down correct
PFSW.US PFSweb Inc 20230926 0 7.44 7.45 7.43 7.43 141700 7.43 down down correct
PFTA.US Portage Fintech Acquisition Corp 20230926 0 10.45 10.45 10.45 10.45 1000 10.45
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230926 0 10.44 10.44 10.44 10.44 0 10.44
PFX.US Phenixfin Corporation 20230926 0 37.8401 37.959 37.84 37.959 1061 37.959 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230926 0 21 21 21 21 0 21
PGC.US Peapack 20230926 0 25.61 26.02 25.41 25.53 37000 25.53 down down correct
PGEN.US Precigen Inc 20230926 0 1.37 1.5 1.37 1.4 1063200 1.4 up up correct
PGNY.US Progyny Inc 20230926 0 33.28 34.34 33.01 34.21 1324600 34.21 up up correct
PGSS.US UN 20230926 0 10.99 10.99 10.99 10.99 0 10.99
PHAR.US Pharming Group NV 20230926 0 12.92 14 12.51 13.34 10800 13.34 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20230926 0 10.29 10.9 10.08 10.26 264400 10.26 down down correct
PHIO.US Phio Pharmaceuticals Corp 20230926 0 1.36 1.4 1.35 1.36 10300 1.36
PHUN.US Phunware Inc 20230926 0 0.216 0.218 0.205 0.205 1151100 0.205 down down correct
PHVS.US Pharvaris N.V 20230926 0 20.54 21.02 20.12 20.61 19800 20.61 up up correct
PI.US Impinj Inc 20230926 0 53.36 54.26 51.232 51.59 557200 51.59 down down correct
PIIVX.US PIIVX 20230926 0 40.13 40.13 40.13 40.13 0 40.13
PINC.US Premier Inc 20230926 0 21.42 21.87 21.395 21.77 1186600 21.77 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20230926 0 0.327 0.329 0.304 0.306 1130600 0.306 down down correct
PIXY.US ShiftPixy Inc 20230926 0 0.411 0.4501 0.3901 0.435 4919352 0.435 up up correct
PKBK.US Parke Bancorp Inc 20230926 0 16.55 16.55 16.05 16.22 19400 16.0409 down down correct
PKOH.US Park 20230926 0 19.94 20.32 19.77 20.09 40800 20.09 up up correct
PLAB.US Photronics Inc 20230926 0 19.14 19.21 19.03 19.13 341500 19.13 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20230926 0 35.61 36.17 35.155 35.36 705600 35.36 down down correct
PLBC.US Plumas Bancorp 20230926 0 34.73 35.14 34.73 34.75 4000 34.75 up up correct
PLBY.US PLBY Group Inc 20230926 0 0.87 0.91 0.832 0.85 437500 0.85 down down correct
PLCE.US The Children's Place Inc 20230926 0 25.35 26.07 24.73 24.73 502400 24.73 down up incorrect
PLL.US Piedmont Lithium Inc 20230926 0 38.12 38.92 38.02 38.21 190000 38.21 up up correct
PLMI.US Plum Acquisition Corp. I 20230926 0 10.63 10.63 10.63 10.63 100 10.63
PLMIU.US Plum Acquisition Corp. I 20230926 0 10.68 10.68 10.68 10.68 0 10.68
PLMR.US Palomar Holdings Inc 20230926 0 50.43 51.48 50.29 50.33 110100 50.33 down down correct
PLPC.US Preformed Line Products Company 20230926 0 161.47 164.2 158.49 161.87 25622 161.6747 up up correct
PLRX.US Pliant Therapeutics Inc 20230926 0 15.73 17.5 15.6 16.67 3635760 16.67 up up correct
PLSE.US Pulse Biosciences Inc 20230926 0 4.13 4.34 4.03 4.17 135800 4.17 up up correct
PLTK.US Playtika Holding Corp 20230926 0 9.82 9.85 9.59 9.59 891700 9.59 down down correct
PLUG.US Plug Power Inc 20230926 0 7.37 7.68 7.27 7.55 16085000 7.55 up up correct
PLUS.US ePlus inc 20230926 0 63.49 63.74 61.97 62.29 103400 62.29 down down correct
PLXS.US Plexus Corp 20230926 0 90.92 91.75 89.48 89.83 69700 89.83 down down correct
PLYA.US Playa Hotels & Resorts N.V 20230926 0 7.12 7.22 7.041 7.07 936300 7.07 down down correct
PMAAX.US PMAAX 20230926 0 9.5 9.5 9.5 9.5 0 9.4649
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230926 0 2.19 2.24 2.08 2.17 24600 2.17 down down correct
PMD.US Psychemedics Corporation 20230926 0 3.76 3.79 3.69 3.75 19600 3.75 down down correct
PMFLX.US PMFLX 20230926 0 9.5 9.5 9.5 9.5 0 9.4608
PMGM.US Priveterra Acquisition Corp 20230926 0 10.78 10.78 10.78 10.78 0 10.78
PMGMU.US Priveterra Acquisition Corp 20230926 0 10.81 10.81 10.81 10.81 0 10.81
PMT.US PC 20230926 0 17.95 18 17.55 17.55 16754 17.55 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20230926 0 17.885 18 17.3 17.71 20200 17.71 down down correct
PMVP.US PMV Pharmaceuticals Inc 20230926 0 6.28 6.61 5.93 6.03 308600 6.03 down down correct
PNBK.US Patriot National Bancorp Inc 20230926 0 7.67 7.67 7.67 7.67 0 7.67
PNFP.US Pinnacle Financial Partners Inc 20230926 0 65.54 66.99 64.29 65.45 355600 65.45 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230926 0 22.446 22.71 22.05 22.71 17000 22.71 up up correct
PNNT.US PennantPark Investment Corporation 20230926 0 6.42 6.47 6.36 6.37 396179 6.37 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230926 0 114.03 114.03 114.03 114.03 900 114.03
PNT.US POINT Biopharma Global Inc 20230926 0 6.85 7.07 6.79 6.82 488400 6.82 down down correct
PNTG.US The Pennant Group Inc 20230926 0 11.55 11.85 11.48 11.51 93200 11.51 down down correct
POAI.US Predictive Oncology Inc 20230926 0 3.07 3.205 3.05 3.16 10000 3.16 up up correct
PODD.US Insulet Corporation 20230926 0 153.15 159.48 152.43 159.29 1194200 159.29 up down incorrect
POLA.US Polar Power Inc 20230926 0 1.12 1.17 1.1 1.1 13200 1.1 down down correct
POOL.US Pool Corporation 20230926 0 343.5 344.74 338.15 338.28 361500 338.28 down down correct
POWI.US Power Integrations Inc 20230926 0 76.44 76.63 75 75.22 265300 75.22 down up incorrect
POWL.US Powell Industries Inc 20230926 0 80 81.12 78.55 79.14 124100 79.14 down down correct
POWW.US AMMO Inc 20230926 0 2.01 2.04 2 2 212800 2 down down correct
POWWP.US AMMO Inc 20230926 0 24.31 24.69 24.28 24.28 1800 24.28 down down correct
PPBI.US Pacific Premier Bancorp Inc 20230926 0 21.52 22.06 21.4 21.47 489800 21.47 down down correct
PPBT.US Purple Biotech Ltd 20230926 0 1.07 1.07 1.02 1.04 32600 1.04 down up incorrect
PPC.US Pilgrim's Pride Corporation 20230926 0 22.73 22.99 22.67 22.84 548600 22.84 up down incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230926 0 10.98 10.98 10.98 10.98 0 10.98
PPHPR.US PHP Ventures Acquisition Corp. Rights 20230926 0 0.1865 0.19 0.1593 0.19 1326 0.19 up up correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20230926 0 10.58 10.58 10.58 10.58 0 10.58
PPIH.US Perma 20230926 0 7.9 8.28 7.8 8.28 6400 8.28 up up correct
PPSI.US Pioneer Power Solutions Inc 20230926 0 6.05 6.42 6.004 6.38 191300 6.38 up up correct
PPTA.US Midas Gold Corp. 20230926 0 3.74 3.845 3.687 3.7 81700 3.7 down down correct
PRAA.US PRA Group Inc 20230926 0 18.44 19.18 18.24 18.54 245500 18.54 up up correct
PRAX.US Praxis Precision Medicines Inc 20230926 0 1.42 1.51 1.42 1.48 398100 1.48 up up correct
PRCH.US Porch Group Inc 20230926 0 0.76 0.798 0.75 0.775 368500 0.775 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230926 0 32.51 33.35 31.98 32.33 317700 32.33 down down correct
PRDEX.US PREDEX Funds 20230926 0 26.4 26.4 26.4 26.4 0 26.4
PRDO.US Perdoceo Education Corporation 20230926 0 17.32 17.45 17.21 17.27 412600 17.27 down down correct
PRFT.US Perficient Inc 20230926 0 59.27 59.7 56.7 57.19 280100 57.19 down down correct
PRFX.US PainReform Ltd 20230926 0 3.6 3.74 3.55 3.63 12900 3.63 up up correct
PRGS.US Progress Software Corporation 20230926 0 55.76 56.25 55.27 55.37 453500 55.37 down down correct
PRIM.US Primoris Services Corporation 20230926 0 32.45 32.91 32.15 32.2 388761 32.1412 down down correct
PRIVX.US Sharespost 100 Fund 20230926 0 39.52 39.52 39.52 39.52 0 39.52
PRLD.US Prelude Therapeutics Incorporated 20230926 0 2.76 2.99 2.72 2.74 38300 2.74 down down correct
PRLVX.US PRLVX 20230926 0 38.93 38.93 38.93 38.93 0 38.93
PROC.US Procaps Group S.A. Ordinary Shares 20230926 0 3.8 3.85 3.8 3.8 1500 3.8
PROF.US Profound Medical Corp 20230926 0 10 10.614 9.9 10.02 84500 10.02 up up correct
PROV.US Provident Financial Holdings Inc 20230926 0 12.94 12.94 12.94 12.94 500 12.94
PRPH.US ProPhase Labs Inc 20230926 0 4.34 4.47 4.34 4.36 114600 4.36 up up correct
PRPL.US Purple Innovation Inc 20230926 0 1.65 1.65 1.56 1.57 1044600 1.57 down down correct
PRPO.US Precipio Inc 20230926 0 5.51 6.08 5.51 6.01 34400 6.01 up up correct
PRQR.US ProQR Therapeutics N.V 20230926 0 1.45 1.48 1.45 1.45 95600 1.45
PRSR.US Prospector Capital Corp 20230926 0 10.76 10.76 10.75 10.76 13000 10.76
PRSRU.US Prospector Capital Corp 20230926 0 10.72 10.75 10.72 10.75 1715 10.75 up up correct
PRSRW.US Prospector Capital Corp 20230926 0 0.0403 0.0674 0.0403 0.0674 1266 0.0674 up up correct
PRTA.US Prothena Corporation plc 20230926 0 46 47.93 45.22 47.6 576000 47.6 up up correct
PRTC.US PureTech Health plc 20230926 0 28.3 28.3 28.3 28.3 0 28.3
PRTG.US Portage Biotech Inc 20230926 0 2.38 2.38 2.15 2.24 13000 2.24 down down correct
PRTH.US Priority Technology Holdings Inc 20230926 0 3.18 3.3 3.13 3.16 12400 3.16 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230926 0 2.23 2.23 2.23 2.23 0 2.23
PRTS.US CarParts.com Inc 20230926 0 4.02 4.13 4.02 4.09 367100 4.09 up up correct
PRVA.US Privia Health Group Inc 20230926 0 21.91 22.14 21.645 22.01 531500 22.01 up up correct
PSA.US PQ 20230926 0 16.62 16.71 16.475 16.53 10486 16.53 down down correct
PSEC.US Prospect Capital Corporation 20230926 0 6.08 6.1 5.95 5.97 1490900 5.97 down down correct
PSHG.US Performance Shipping Inc 20230926 0 2.05 2.12 2.03 2.11 185900 2.11 up up correct
PSMT.US PriceSmart Inc 20230926 0 74.2 74.79 73.53 73.65 136300 73.65 down down correct
PSNL.US Personalis Inc 20230926 0 1.22 1.28 1.22 1.22 99700 1.22
PSOIX.US Palmer Square Opportunistic Income Fund 20230926 0 17.24 17.24 17.24 17.24 0 17.24
PSTV.US Plus Therapeutics Inc 20230926 0 1.21 1.24 1.12 1.17 133500 1.17 down down correct
PSTX.US Poseida Therapeutics Inc 20230926 0 2.06 2.38 2.06 2.375 656986 2.375 up up correct
PT.US Pintec Technology Holdings Limited 20230926 0 1.06 1.1 1.05 1.06 75700 1.06
PTC.US PTC Inc 20230926 0 139.82 140.95 138.03 138.2 645500 138.2 down down correct
PTCT.US PTC Therapeutics Inc 20230926 0 22.68 23.65 22.03 22.6 1736300 22.6 down down correct
PTDEX.US PREDEX 20230926 0 26.53 26.53 26.53 26.53 0 26.53
PTEN.US Patterson 20230926 0 14.42 14.69 14.25 14.34 4345000 14.34 down down correct
PTGX.US Protagonist Therapeutics Inc 20230926 0 17.36 18.16 17.2 17.49 614300 17.49 up up correct
PTIX.US Protagenic Therapeutics Inc 20230926 0 1.9 1.98 1.78 1.84 18700 1.84 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20230926 0 15.54 15.6 15.215 15.29 583300 15.29 down down correct
PTMN.US Portman Ridge Finance Corporation 20230926 0 19.38 19.57 18.93 18.93 12400 18.93 down down correct
PTON.US Peloton Interactive Inc 20230926 0 4.43 4.81 4.381 4.62 11263200 4.62 up up correct
PTPI.US Petros Pharmaceuticals Inc 20230926 0 1.665 1.827 1.5 1.53 64100 1.53 down down correct
PTRS.US Partners Bancorp 20230926 0 7.7 7.7 7.63 7.64 1100 7.64 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230926 0 20.52 21.61 20.52 21.1 10200 21.1 up up correct
PTVE.US Pactiv Evergreen Inc 20230926 0 8.09 8.19 7.92 7.95 106200 7.95 down down correct
PUBM.US PubMatic Inc 20230926 0 11.71 11.854 11.585 11.6 205200 11.6 down down correct
PUCK.US Goal Acquisitions Corp 20230926 0 10.49 10.49 10.49 10.49 0 10.49
PUCKU.US Goal Acquisitions Corp 20230926 0 10.5 10.5 10.5 10.5 0 10.5
PUCKW.US Goal Acquisitions Corp 20230926 0 0.02 0.03 0.02 0.03 7973 0.03 up up correct
PULM.US Pulmatrix Inc 20230926 0 2.142 2.145 2.01 2.04 21800 2.04 down down correct
PUYI.US Puyi Inc 20230926 0 5.5 5.5 5.5 5.5 500 5.5
PVBC.US Provident Bancorp Inc 20230926 0 9.83 10 9.64 9.65 13600 9.65 down down correct
PWDEX.US PREDEX 20230926 0 26.53 26.53 26.53 26.53 0 26.53
PWFL.US PowerFleet Inc 20230926 0 2.02 2.06 2 2 8500 2 down down correct
PWOD.US Penns Woods Bancorp Inc 20230926 0 21.9 22.2 21.13 21.24 14700 21.24 down down correct
PWP.US Perella Weinberg Partners 20230926 0 10.43 10.57 10.15 10.15 94200 10.15 down up incorrect
PXLW.US Pixelworks Inc 20230926 0 1.12 1.14 1.11 1.11 62400 1.11 down down correct
PXS.US Pyxis Tankers Inc 20230926 0 3.68 3.87 3.68 3.87 45400 3.87 up up correct
PXSAP.US Pyxis Tankers Inc 20230926 0 23.71 23.71 23.71 23.71 600 23.71
PYCR.US Paycor HCM Inc. Common Stock 20230926 0 22.08 22.42 21.771 21.89 412800 21.89 down down correct
PYPD.US PolyPid Ltd 20230926 0 5.24 6.1623 5.16 5.3 12798 5.3 up up correct
PYPL.US PayPal Holdings Inc 20230926 0 58.3 59.22 58.23 58.93 11000000 58.93 up up correct
PYR.US PyroGenesis Canada Inc 20230926 0 0.45 0.45 0.26 0.41 192700 0.41 down down correct
PYXS.US Pyxis Oncology Inc. 20230926 0 1.68 1.945 1.68 1.86 164100 1.86 up up correct
PZZA.US Papa John's International Inc 20230926 0 68.82 69.35 67.4 67.49 786900 67.49 down down correct
QCOM.US QUALCOMM Incorporated 20230926 0 109.85 110.64 109.34 109.72 6559800 109.72 down down correct
QCRH.US QCR Holdings Inc 20230926 0 49.51 49.96 48.53 48.69 41400 48.69 down up incorrect
QDEL.US Quidel Corporation 20230926 0 70.84 71.92 70.67 70.9 475100 70.9 up up correct
QFIN.US 360 DigiTech Inc 20230926 0 15.28 15.39 15.04 15.08 908700 15.08 down down correct
QH.US Quhuo Limited 20230926 0 1.43 1.43 1.33 1.33 5700 1.33 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20230926 0 5.24 5.24 5.1 5.15 124600 5.15 down down correct
QIWI.US QIWI plc 20230926 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230926 0 0.98 1.04 0.97 1.04 26200 1.04 up up correct
QLI.US Qilian International Holding Group Limited 20230926 0 0.77 0.77 0.77 0.77 600 0.77
QLYS.US Qualys Inc 20230926 0 152.92 155.1 150.37 151.46 285100 151.46 down down correct
QMCO.US Quantum Corporation 20230926 0 0.63 0.64 0.6 0.61 105800 0.61 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230926 0 4.435 4.435 4.312 4.32 4800 4.32 down down correct
QNST.US QuinStreet Inc 20230926 0 8.92 9.02 8.88 9 562700 9 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230926 0 21.68 21.92 21.55 21.92 329600 21.92 up up correct
QRHC.US Quest Resource Holding Corporation 20230926 0 7.36 7.46 7.36 7.44 4700 7.44 up up correct
QRTEA.US Qurate Retail Inc 20230926 0 0.56 0.59 0.54 0.55 12461800 0.55 down down correct
QRTEB.US Qurate Retail Inc 20230926 0 7.4 7.8 7.3 7.37 16000 7.37 down down correct
QRTEP.US Qurate Retail Inc 20230926 0 30.82 31.47 28.65 30.1 185000 30.1 down down correct
QRVO.US Qorvo Inc 20230926 0 95.4 96.38 94.601 94.81 1552000 94.81 down down correct
QSI.US Quantum 20230926 0 1.72 1.77 1.57 1.595 844600 1.595 down down correct
QSIAW.US Quantum 20230926 0 0.293 0.3 0.207 0.28 3672 0.28 down down correct
QTRX.US Quanterix Corporation 20230926 0 26.05 26.87 25.53 25.56 328000 25.56 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20230926 0 1.07 1.1 1.07 1.07 280600 1.07
QUIK.US QuickLogic Corporation 20230926 0 8.32 8.57 8.25 8.36 17400 8.36 up up correct
QURE.US uniQure N.V 20230926 0 6.87 7.29 6.85 6.93 758900 6.93 up up correct
RADI.US Radius Global Infrastructure Inc 20230926 0 15 15 15 15 0 15
RAIL.US FreightCar America Inc 20230926 0 2.82 2.82 2.72 2.73 7400 2.73 down up incorrect
RAIN.US Rain Therapeutics Inc 20230926 0 0.87 0.87 0.84 0.85 139000 0.85 down up incorrect
RAND.US Rand Capital Corporation 20230926 0 13.63 13.63 13.63 13.63 263 13.63
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230926 0 2.9 2.95 2.761 2.95 31500 2.95 up up correct
RAPT.US RAPT Therapeutics Inc 20230926 0 17.23 17.765 16.5 16.7 653300 16.7 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20230926 0 36.84 38.41 36.73 37.41 874900 37.41 up up correct
RAVE.US RAVE Restaurant Group Inc 20230926 0 2.17 2.19 2.05 2.17 58400 2.17
RBB.US RBB Bancorp 20230926 0 13.18 13.18 12.91 12.97 24100 12.97 down down correct
RBBN.US Ribbon Communications Inc 20230926 0 2.77 2.8 2.72 2.74 200100 2.74 down down correct
RBCAA.US Republic Bancorp Inc 20230926 0 43.37 43.94 42.95 42.99 17500 42.99 down down correct
RBCN.US Rubicon Technology Inc 20230926 0 1.25 1.25 1.25 1.25 186 1.25
RBKB.US Rhinebeck Bancorp Inc 20230926 0 6.86 6.86 6.86 6.86 150 6.86
RCAT.US Red Cat Holdings Inc 20230926 0 0.92 0.96 0.92 0.956 116300 0.956 up up correct
RCEL.US AVITA Medical Inc 20230926 0 13.76 14.39 13.76 13.84 75600 13.84 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230926 0 9.76 9.76 9.76 9.76 0 9.76
RCICX.US Resource Credit Income Fund Class C 20230926 0 9.87 9.87 9.87 9.87 0 9.87
RCIIX.US Resource Credit Income Fund Class I Shar 20230926 0 9.77 9.77 9.77 9.77 0 9.77
RCILX.US RCILX 20230926 0 9.76 9.76 9.76 9.76 0 9.76
RCIWX.US Resource Credit Income Fund Class W Shar 20230926 0 9.75 9.75 9.75 9.75 0 9.75
RCKT.US Rocket Pharmaceuticals Inc 20230926 0 20.43 21.5 20.23 20.57 966700 20.57 up down incorrect
RCKY.US Rocky Brands Inc 20230926 0 14.76 14.76 14.16 14.22 35900 14.22 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230926 0 3.71 3.8499 3.65 3.65 37532 3.65 down down correct
RCM.US R1 RCM Inc 20230926 0 15.7 15.77 14.65 15.07 3719900 15.07 down down correct
RCMT.US RCM Technologies Inc 20230926 0 20.04 20.04 19.32 19.34 24600 19.34 down down correct
RCON.US Recon Technology Ltd 20230926 0 0.33 0.34 0.31 0.34 67400 0.34 up down incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20230926 0 1.31 1.33 1.24 1.2659 10800 1.2659 down down correct
RDCM.US RADCOM Ltd 20230926 0 8.83 8.84 8.62 8.64 11400 8.64 down down correct
RDFN.US Redfin Corporation 20230926 0 7.03 7.19 6.73 6.88 3365100 6.88 down down correct
RDHL.US RedHill Biopharma Ltd 20230926 0 0.644 0.668 0.64 0.648 69200 0.648 up up correct
RDI.US Reading International Inc 20230926 0 2.2 2.22 2.18 2.18 105000 2.18 down up incorrect
RDIB.US Reading International Inc 20230926 0 17 17.1 16.4 16.4 2660 16.4 down down correct
RDNT.US RadNet Inc 20230926 0 28.22 28.505 27.72 27.83 696600 27.83 down up incorrect
RDUS.US Radius Health Inc 20230926 0 27.56 27.9 27.44 27.46 104450 27.46 down down correct
RDVT.US Red Violet Inc 20230926 0 21.02 21.485 20.42 20.42 26500 20.42 down up incorrect
RDWR.US Radware Ltd 20230926 0 16.19 16.35 16.08 16.35 155800 16.35 up up correct
REAL.US The RealReal Inc 20230926 0 2.08 2.13 2.03 2.06 1561800 2.06 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20230926 0 1.6 1.65 1.52 1.575 113800 1.575 down down correct
REE.US REE Automotive Ltd. 20230926 0 0.151 0.155 0.146 0.152 655800 0.152 up up correct
REED.US Reed's Inc 20230926 0 3.45 3.45 3.31 3.45 1134 3.45
REFR.US Research Frontiers Incorporated 20230926 0 1.14 1.14 0.99 1.02 95200 1.02 down down correct
REG.US Regency Centers Corporation 20230926 0 60.23 60.56 59.08 59.26 888700 59.26 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20230926 0 835 840.45 827.44 832.41 478020 832.41 down down correct
REKR.US Rekor Systems Inc 20230926 0 2.66 2.775 2.64 2.72 964900 2.72 up up correct
RELI.US Reliance Global Group Inc 20230926 0 2.42 2.593 2.42 2.493 4200 2.493 up up correct
RELL.US Richardson Electronics Ltd 20230926 0 11.14 11.27 10.95 10.99 77400 10.99 down down correct
RELY.US Remitly Global Inc. Common Stock 20230926 0 24.48 24.79 24.025 24.12 629100 24.12 down down correct
REPL.US Replimune Group Inc 20230926 0 16.12 16.64 15.695 15.96 666800 15.96 down down correct
RETA.US Reata Pharmaceuticals Inc 20230926 0 172.36 172.36 172.36 172.36 0 172.36
RETO.US ReTo Eco 20230926 0 0.6 0.6 0.53 0.55 356000 0.55 down up incorrect
REYN.US Reynolds Consumer Products Inc 20230926 0 25.95 26.26 25.91 25.97 293600 25.97 up down incorrect
RFIL.US RF Industries Ltd 20230926 0 2.58 2.66 2.53 2.6 45700 2.6 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230926 0 13.96 15 13.96 14.96 600 14.96 up up correct
RGCO.US RGC Resources Inc 20230926 0 17.84 17.84 17.31 17.35 68400 17.35 down down correct
RGEN.US Repligen Corporation 20230926 0 158.89 161.65 157.39 158.68 321000 158.68 down down correct
RGLD.US Royal Gold Inc 20230926 0 109.63 110.205 108.61 108.67 326778 108.2744 down down correct
RGLS.US Regulus Therapeutics Inc 20230926 0 1.29 1.44 1.29 1.36 32700 1.36 up up correct
RGNX.US REGENXBIO Inc 20230926 0 16.94 17.53 16.74 17.17 500700 17.17 up up correct
RGP.US Resources Connection Inc 20230926 0 15.13 15.18 14.81 14.82 132400 14.82 down down correct
RIBT.US RiceBran Technologies 20230926 0 0.43 0.45 0.42 0.45 10300 0.45 up up correct
RICK.US RCI Hospitality Holdings Inc 20230926 0 60.32 60.39 59.17 60.03 54300 60.03 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230926 0 1.1 1.18 1.06 1.14 1127900 1.14 up up correct
RILY.US B. Riley Financial Inc 20230926 0 41.92 42.3 40.38 40.51 279700 40.51 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230926 0 22.4 22.62 22.25 22.45 15900 22.45 up up correct
RILYM.US RILYM 20230926 0 23.68 23.68 23.46 23.61 10100 23.61 down up incorrect
RILYN.US B. Riley Financial Inc 20230926 0 21.98 22.02 21.77 21.77 9700 21.77 down down correct
RILYP.US B. Riley Financial Inc 20230926 0 20.7 20.987 19.74 20 12000 20 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230926 0 19.896 19.896 19.64 19.73 13800 19.73 down down correct
RIOT.US Riot Blockchain Inc 20230926 0 9.12 9.37 9 9.06 9306300 9.06 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230926 0 21.5 22.67 21.1 22.26 37062100 22.26 up up correct
RKDA.US Arcadia Biosciences Inc 20230926 0 3.29 4.19 3.28 4.06 178700 4.06 up up correct
RKLB.US Rocket Lab USA Inc. 20230926 0 4.34 4.435 4.22 4.24 3480300 4.24 down down correct
RLAY.US Relay Therapeutics Inc 20230926 0 8.4 8.8 8.28 8.32 1076779 8.32 down down correct
RLMD.US Relmada Therapeutics Inc 20230926 0 3.03 3.25 2.9501 3.15 115115 3.15 up up correct
RLYB.US Rallybio Corporation Common Stock 20230926 0 4.725 5 4.58 4.95 35400 4.95 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20230926 0 11.33 11.33 11.1 11.12 1100 11.12 down down correct
RMBL.US RumbleON Inc 20230926 0 5.73 6.19 5.73 6.01 94800 6.01 up up correct
RMBS.US Rambus Inc 20230926 0 53.15 53.48 52.11 52.59 995300 52.59 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230926 0 4.78 4.83 4.75 4.83 1700 4.83 up up correct
RMGC.US RMG Acquisition Corp. III 20230926 0 10.55 10.55 10.55 10.55 0 10.55
RMGCU.US RMG Acquisition Corp. III 20230926 0 10.56 10.56 10.56 10.56 100 10.56
RMGCW.US RMG Acquisition Corp. III 20230926 0 0.073 0.073 0.073 0.073 503 0.073
RMNI.US Rimini Street Inc 20230926 0 2.17 2.19 2.145 2.16 525800 2.16 down down correct
RMR.US The RMR Group Inc 20230926 0 25.12 25.14 24.31 24.33 56600 24.33 down down correct
RMTI.US Rockwell Medical Inc 20230926 0 1.85 1.9 1.81 1.83 170000 1.83 down down correct
RNA.US Avidity Biosciences Inc 20230926 0 6.31 6.79 6.31 6.38 636208 6.38 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230926 0 0.832 0.95 0.67 0.691 16771100 0.691 down up incorrect
RNLX.US Renalytix Plc 20230926 0 2.24 2.24 1.87 1.88 42200 1.88 down down correct
RNST.US Renasant Corporation 20230926 0 25.35 25.84 24.41 25.1 279600 25.1 down down correct
RNW.US Renew Energy Global PLC 20230926 0 5.62 5.66 5.53 5.55 421524 5.55 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230926 0 0.82 0.82 0.74 0.74 2200 0.74 down down correct
RNXT.US RenovoRx Inc. Common Stock 20230926 0 1.488 1.488 1.25 1.36 21000 1.36 down down correct
ROAD.US Construction Partners Inc 20230926 0 36.24 36.49 35.71 35.85 274900 35.85 down down correct
ROCK.US Gibraltar Industries Inc 20230926 0 67.18 67.91 66.45 66.46 113700 66.46 down down correct
ROIC.US Retail Opportunity Investments Corp 20230926 0 12.76 12.81 12.41 12.43 1184800 12.43 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20230926 0 11.8 12.83 11.75 12.41 22066600 12.41 up down incorrect
ROKU.US Roku Inc 20230926 0 68.31 69.208 67.65 67.87 4249300 67.87 down down correct
ROOT.US Root Inc 20230926 0 9.72 10.09 9.68 9.75 86265 9.75 up up correct
ROST.US Ross Stores Inc 20230926 0 109.23 110.38 109.06 109.55 1887900 109.55 up up correct
ROVR.US Rover Group Inc 20230926 0 6.01 6.145 5.98 6.07 759600 6.07 up up correct
RPAY.US Repay Holdings Corporation 20230926 0 7.59 7.64 7.22 7.42 1095500 7.42 down down correct
RPD.US Rapid7 Inc 20230926 0 46.14 46.41 44.88 45.56 524500 45.56 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230926 0 7.84 8.54 7.6 7.65 175200 7.65 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230926 0 1.12 1.12 1.04 1.05 8200 1.05 down down correct
RPRX.US Royalty Pharma plc 20230926 0 26.54 26.9 26.355 26.74 1839700 26.74 up up correct
RPTX.US Repare Therapeutics Inc 20230926 0 12.67 13.17 12.39 12.45 92300 12.45 down up incorrect
RRBI.US Red River Bancshares Inc 20230926 0 45.46 46.44 45.46 45.9 4500 45.9 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20230926 0 8.17 8.28 7.93 8.01 363200 8.01 down down correct
RRR.US Red Rock Resorts Inc 20230926 0 40.44 40.8 40.21 40.23 342200 40.23 down up incorrect
RSLS.US ReShape Lifesciences Inc 20230926 0 0.6151 0.63 0.59 0.5911 62601 0.5911 down down correct
RSSS.US Research Solutions Inc 20230926 0 2.31 2.4 2.31 2.35 13200 2.35 up up correct
RSVR.US Reservoir Media Inc 20230926 0 5.79 5.86 5.75 5.85 43500 5.85 up down incorrect
RSVRW.US Reservoir Media Management Inc 20230926 0 1.36 1.36 1.36 1.36 200 1.36
RUBY.US Rubius Therapeutics Inc 20230926 0 0.0166 0.019 0.0165 0.0165 67285 0.0165 down down correct
RUN.US Sunrun Inc 20230926 0 12.5 12.83 12.35 12.55 8411500 12.55 up up correct
RUSHA.US Rush Enterprises Inc 20230926 0 40.77 41.16 40.52 40.7 322500 40.7 down down correct
RUSHB.US Rush Enterprises Inc 20230926 0 45.59 45.67 44.8 44.94 17185 44.94 down down correct
RVMD.US Revolution Medicines Inc 20230926 0 29.5 29.95 28.776 28.94 1832400 28.94 down down correct
RVNC.US Revance Therapeutics Inc 20230926 0 12.61 13.12 12.41 12.42 1597900 12.42 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230926 0 4.81 4.94 4.67 4.7 95600 4.7 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230926 0 1.565 1.63 1.51 1.62 1824 1.62 up down incorrect
RVSB.US Riverview Bancorp Inc 20230926 0 5.66 5.71 5.61 5.61 23087 5.61 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230926 0 12.88 12.941 12.62 12.74 82800 12.74 down down correct
RWLK.US ReWalk Robotics Ltd 20230926 0 0.73 0.76 0.7 0.728 150500 0.728 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230926 0 7.65 7.894 7.54 7.57 2060500 7.57 down up incorrect
RXST.US RxSight Inc. Common Stock 20230926 0 26.9 27.99 26.9 27.25 429000 27.25 up up correct
RXT.US Rackspace Technology Inc 20230926 0 2.13 2.215 2.065 2.11 1344532 2.11 down up incorrect
RYAAY.US Ryanair Holdings plc 20230926 0 98.45 98.77 96.89 97.05 480900 97.05 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20230926 0 22.86 24.91 22.76 23.77 1027300 23.77 up up correct
RZB.US Reinsurance Group of America Incorporated 20230926 0 25.22 25.33 25.168 25.18 25300 25.18 down down correct
RZLT.US Rezolute Inc 20230926 0 1.34 1.476 1.33 1.35 38900 1.35 up up correct
SABR.US Sabre Corporation 20230926 0 4.36 4.5 4.27 4.37 8375100 4.37 up up correct
SABS.US SAB Biotherapeutics Inc 20230926 0 0.56 0.58 0.509 0.511 28600 0.511 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20230926 0 0.07 0.0704 0.07 0.07 0 0.07
SAFT.US Safety Insurance Group Inc 20230926 0 68.64 69.88 68.64 69.04 43600 69.04 up up correct
SAGE.US Sage Therapeutics Inc 20230926 0 19.36 20.99 19.21 20.84 1286100 20.84 up up correct
SAIA.US Saia Inc 20230926 0 393.77 396.39 385.76 386.76 227800 386.76 down down correct
SALM.US Salem Media Group Inc 20230926 0 0.58 0.59 0.56 0.58 49100 0.58
SAMG.US Silvercrest Asset Management Group Inc 20230926 0 16.87 16.87 16.2 16.34 29800 16.34 down down correct
SANA.US Sana Biotechnology Inc 20230926 0 3.95 4.15 3.74 3.77 1738621 3.77 down down correct
SANM.US Sanmina Corporation 20230926 0 52.5 52.75 51.9 52.05 208500 52.05 down down correct
SANW.US S&W Seed Company 20230926 0 0.76 0.82 0.74 0.8 60300 0.8 up up correct
SASR.US Sandy Spring Bancorp Inc 20230926 0 21.04 21.2 20.71 20.94 220200 20.94 down down correct
SATS.US EchoStar Corporation 20230926 0 17.53 17.58 16.46 16.46 177800 16.46 down down correct
SAVA.US Cassava Sciences Inc 20230926 0 17.6 18.15 16.98 17.07 560500 17.07 down down correct
SBAC.US SBA Communications Corporation 20230926 0 198.53 200.44 198.01 200.1 714700 200.1 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20230926 0 21.88 22.3 21.67 21.7 400100 21.7 down up incorrect
SBET.US Sharplink Gaming Ltd 20230926 0 2.09 2.22 1.91 2.05 5500 2.05 down down correct
SBFG.US SB Financial Group Inc 20230926 0 14.34 14.6 13.79 13.86 14400 13.86 down down correct
SBGI.US Sinclair Broadcast Group Inc 20230926 0 10.84 11.33 10.44 10.58 476200 10.58 down down correct
SBLK.US Star Bulk Carriers Corp 20230926 0 18.57 18.83 18.55 18.69 789200 18.69 up up correct
SBNY.US Signature Bank 20230926 0 0.014 0.035 0.0125 0.035 312519 0.035 up up correct
SBRA.US Sabra Health Care REIT Inc 20230926 0 14 14.08 13.74 13.75 3364100 13.75 down down correct
SBSI.US Southside Bancshares Inc 20230926 0 28.57 29.04 28.41 28.5 127500 28.5 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230926 0 5.84 5.84 5.74 5.77 12000 5.77 down down correct
SBUX.US Starbucks Corporation 20230926 0 92 92.49 91.18 92 6080000 92
SCHL.US Scholastic Corporation 20230926 0 36.06 37.85 36.06 37.38 339100 37.38 up up correct
SCHN.US Schnitzer Steel Industries Inc 20230926 0 27.56 27.9 27.44 27.46 104454 27.46 down down correct
SCKT.US Socket Mobile Inc 20230926 0 1.11 1.17 1.08 1.1 14500 1.1 down down correct
SCOR.US comScore Inc 20230926 0 0.58 0.6 0.58 0.59 95100 0.59 up up correct
SCPH.US scPharmaceuticals Inc 20230926 0 7.1 7.285 7.1 7.12 117200 7.12 up up correct
SCPL.US SciPlay Corporation 20230926 0 22.75 22.83 22.75 22.75 451000 22.75
SCPS.US Scopus BioPharma Inc 20230926 0 0.046 0.067 0.046 0.067 2600 0.067 up up correct
SCSC.US ScanSource Inc 20230926 0 29.7 29.85 29.29 29.31 96000 29.31 down down correct
SCVL.US Shoe Carnival Inc 20230926 0 23.15 23.69 22.72 22.82 570089 22.706 down down correct
SCWX.US SecureWorks Corp 20230926 0 5.93 6.1 5.82 5.85 106400 5.85 down down correct
SCYX.US SCYNEXIS Inc 20230926 0 2.18 2.29 1.88 1.93 1074800 1.93 down up incorrect
SDC.US SmileDirectClub Inc 20230926 0 0.459 0.479 0.41 0.43 917400 0.43 down down correct
SDGR.US Schrödinger Inc 20230926 0 27.99 28.457 27 27.44 992400 27.44 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230926 0 4.18 4.275 4.06 4.09 94600 4.09 down down correct
SEAC.US SeaChange International Inc 20230926 0 4.63 4.63 4.6 4.6 400 4.6 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230926 0 6.17 6.28 6.16 6.27 362500 6.27 up up correct
SEATW.US Vivid Seats Inc. Warrant 20230926 0 1 1 0.92 0.92 35800 0.92 down down correct
SECO.US Secoo Holding Limited 20230926 0 0.32 0.341 0.31 0.313 35300 0.313 down down correct
SEDG.US SolarEdge Technologies Inc 20230926 0 130.78 130.78 126.83 127.27 2222200 127.27 down down correct
SEED.US Origin Agritech Limited 20230926 0 3.78 3.78 3.57 3.69 25000 3.69 down down correct
SEEL.US Seelos Therapeutics Inc 20230926 0 0.16 0.18 0.16 0.18 15572500 0.18 up up correct
SEER.US Seer Inc 20230926 0 2.27 2.35 2.23 2.24 207141 2.24 down down correct
SEIC.US SEI Investments Company 20230926 0 60.48 60.63 60.01 60.22 606600 60.22 down down correct
SELB.US Selecta Biosciences Inc 20230926 0 1.08 1.15 1.07 1.11 494600 1.11 up down incorrect
SELF.US Global Self Storage Inc 20230926 0 4.87 4.94 4.85 4.85 16400 4.85 down down correct
SENEA.US Seneca Foods Corporation 20230926 0 53.56 55.18 53.56 54.14 38900 54.14 up up correct
SENEB.US Seneca Foods Corporation 20230926 0 54.39 54.39 54.39 54.39 31 54.39
SERA.US Sera Prognostics Inc. Class A Common Stock 20230926 0 1.95 1.95 1.728 1.92 88800 1.92 down down correct
SFBC.US Sound Financial Bancorp Inc 20230926 0 36.94 36.94 36.75 36.75 1700 36.75 down down correct
SFBS.US ServisFirst Bancshares Inc 20230926 0 49.48 50.68 49.48 50.17 165302 49.9029 up up correct
SFIX.US Stitch Fix Inc 20230926 0 3.22 3.58 3.22 3.5 3397600 3.5 up up correct
SFM.US Sprouts Farmers Market Inc 20230926 0 42.16 42.31 41.39 41.49 1312409 41.49 down down correct
SFNC.US Simmons First National Corporation 20230926 0 16.46 16.87 16.3 16.37 589200 16.37 down down correct
SFST.US Southern First Bancshares Inc 20230926 0 26.64 26.64 26.12 26.14 12200 26.14 down down correct
SFT.US Shift Technologies Inc 20230926 0 1.22 1.35 1.22 1.28 195040 1.28 up down incorrect
SGA.US Saga Communications Inc 20230926 0 20.9 21 20.17 20.28 59400 20.28 down down correct
SGBX.US SG Blocks Inc 20230926 0 0.4688 0.4923 0.4219 0.436 977341 0.436 down down correct
SGC.US Superior Group of Companies Inc 20230926 0 7.76 7.87 7.64 7.79 10695 7.79 up down incorrect
SGEN.US Seagen Inc 20230926 0 215.75 217.08 215.33 216.16 2920000 216.16 up up correct
SGH.US SMART Global Holdings Inc 20230926 0 24.5 24.625 23.53 23.68 611200 23.68 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20230926 0 3 3.08 2.96 3.02 198300 3.02 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230926 0 10.73 10.73 10.73 10.73 1000 10.73
SGMA.US SigmaTron International Inc 20230926 0 3.29 3.37 3.21 3.27 20300 3.27 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20230926 0 33.86 34.63 32.765 33 1251100 33 down down correct
SGMO.US Sangamo Therapeutics Inc 20230926 0 0.66 0.75 0.65 0.68 8170200 0.68 up up correct
SGRP.US SPAR Group Inc 20230926 0 0.93 1 0.93 0.97 9500 0.97 up up correct
SGRY.US Surgery Partners Inc 20230926 0 30.18 30.455 28.95 29.01 688100 29.01 down down correct
SHBI.US Shore Bancshares Inc 20230926 0 10.49 10.7 10.44 10.59 141200 10.59 up up correct
SHC.US Sotera Health Company 20230926 0 15.33 15.5 15.12 15.26 546700 15.26 down up incorrect
SHCR.US Sharecare Inc 20230926 0 0.93 0.96 0.887 0.897 711900 0.897 down down correct
SHCRW.US Sharecare Inc 20230926 0 0.037 0.037 0.025 0.025 25200 0.025 down down correct
SHEN.US Shenandoah Telecommunications Company 20230926 0 20.45 20.67 20.25 20.42 91600 20.42 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230926 0 5.43 5.57 5.43 5.5 74700 5.5 up up correct
SHLS.US Shoals Technologies Group Inc 20230926 0 20 20.63 19.932 20.1 2216968 20.1 up up correct
SHO.US PI 20230926 0 19.95 20.7 19.95 20.25 10706 19.8893 up up correct
SHOO.US Steven Madden Ltd 20230926 0 30.98 31.34 30.82 30.84 567400 30.84 down down correct
SHYF.US The Shyft Group Inc 20230926 0 15.03 15.3 14.92 14.94 360700 14.94 down down correct
SIBN.US SI 20230926 0 21.06 21.52 20.34 20.68 198400 20.68 down down correct
SIEB.US Siebert Financial Corp 20230926 0 2.17 2.17 2.07 2.08 2100 2.08 down down correct
SIEN.US Sientra Inc 20230926 0 2.62 2.875 2.62 2.83 80800 2.83 up up correct
SIFY.US Sify Technologies Limited 20230926 0 1.75 1.78 1.73 1.76 37600 1.76 up up correct
SIGA.US SIGA Technologies Inc 20230926 0 4.83 5.04 4.83 5.02 444200 5.02 up up correct
SIGI.US Selective Insurance Group Inc 20230926 0 105.47 105.84 105.17 105.4 174300 105.4 down down correct
SIGIP.US Selective Insurance Group Inc 20230926 0 16.11 16.19 16.03 16.05 9100 16.05 down down correct
SILC.US Silicom Ltd 20230926 0 24.07 24.75 24.07 24.65 24300 24.65 up up correct
SILK.US Silk Road Medical Inc 20230926 0 16 16.33 15.61 15.68 418400 15.68 down down correct
SIMO.US Silicon Motion Technology Corporation 20230926 0 51.57 51.67 50.44 50.52 316500 50.52 down up incorrect
SINT.US Sintx Technologies Inc 20230926 0 0.793 0.838 0.793 0.8 14300 0.8 up up correct
SIOX.US Sio Gene Therapies Inc 20230926 0 0.375 0.38 0.375 0.375 22514 0.375
SIRI.US Sirius XM Holdings Inc 20230926 0 3.65 4.06 3.48 3.88 64260000 3.88 up up correct
SISI.US Shineco Inc 20230926 0 0.14 0.144 0.133 0.141 685000 0.141 up up correct
SITM.US SiTime Corporation 20230926 0 104.69 106.83 104.36 106.06 146800 106.06 up up correct
SJ.US Scienjoy Holding Corporation 20230926 0 3.58 3.8 3.538 3.8 508066 3.8 up down incorrect
SKIN.US The Beauty Health Company 20230926 0 5.52 5.629 5.44 5.49 2792200 5.49 down down correct
SKYT.US SkyWater Technology Inc 20230926 0 5.66 5.67 5.3 5.32 427743 5.32 down down correct
SKYW.US SkyWest Inc 20230926 0 41.96 42.46 40.91 41.47 291500 41.47 down up incorrect
SLAB.US Silicon Laboratories Inc 20230926 0 114.8 115.13 113.96 114.64 212900 114.64 down down correct
SLAMU.US Slam Corp 20230926 0 10.8 10.8 10.8 10.8 0 10.8
SLDB.US Solid Biosciences Inc 20230926 0 2.75 2.77 2.5 2.6 34300 2.6 down up incorrect
SLGC.US Somalogic Inc 20230926 0 2.3 2.38 2.27 2.34 1079300 2.34 up up correct
SLGCW.US SomaLogic Inc 20230926 0 0.3 0.3 0.2171 0.2276 3461 0.2276 down down correct
SLGG.US Super League Gaming Inc 20230926 0 1.78 1.96 1.74 1.81 269369 1.81 up up correct
SLGL.US Sol 20230926 0 1.97 2.04 1.88 2.02 20100 2.02 up up correct
SLGN.US Silgan Holdings Inc 20230926 0 43.1 43.39 42.49 42.57 555200 42.57 down down correct
SLM.US SLM Corporation 20230926 0 13.66 14.01 13.57 13.57 1672000 13.57 down down correct
SLMBP.US SLM Corporation 20230926 0 62 62.23 62 62 8800 62
SLN.US Silence Therapeutics plc 20230926 0 10.17 10.6 9.65 9.97 27400 9.97 down up incorrect
SLNG.US Stabilis Solutions Inc 20230926 0 4.48 4.48 4.06 4.2 4196 4.2 down down correct
SLNH.US Soluna Holdings Inc 20230926 0 0.2 0.2 0.18 0.2 394100 0.2
SLNHP.US Soluna Holdings Inc Preferred Series A 20230926 0 1.16 1.229 1.15 1.229 2400 1.229 up up correct
SLNO.US Soleno Therapeutics Inc 20230926 0 21 30.3 17.32 26.8 41798300 26.8 up up correct
SLP.US Simulations Plus Inc 20230926 0 40.4 40.78 39.74 40.46 66200 40.46 up up correct
SLRC.US SLR Investment Corp 20230926 0 15.46 15.61 15.21 15.23 243400 15.23 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20230926 0 0.71 0.765 0.71 0.764 8900 0.764 up up correct
SLS.US SELLAS Life Sciences Group Inc 20230926 0 1.53 1.77 1.47 1.71 336500 1.71 up up correct
SLVRU.US SilverSPAC Inc Unit 20230926 0 10.51 10.51 10.51 10.51 0 10.51
SLVRW.US SilverSPAC Inc. Warrant 20230926 0 0.009 0.009 0.0088 0.0088 99464 0.0088 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230926 0 10.75 10.75 10.75 10.75 90 10.75
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230926 0 10.9 10.9 10.9 10.9 0 10.9
SMBC.US Southern Missouri Bancorp Inc 20230926 0 39.44 39.51 38.5 38.6 12500 38.6 down down correct
SMBK.US SmartFinancial Inc 20230926 0 22.24 22.24 21.86 22.02 43000 22.02 down down correct
SMCI.US Super Micro Computer Inc 20230926 0 245.48 255.2 245.48 249.21 1989800 249.21 up up correct
SMID.US Smith 20230926 0 18.75 19.4 18.51 18.98 4400 18.98 up up correct
SMIT.US Schmitt Industries Inc 20230926 0 0.022 0.022 0.022 0.022 0 0.022
SMLR.US Semler Scientific Inc. Common Stock 20230926 0 26.55 26.95 26.39 26.47 76700 26.47 down down correct
SMMF.US Summit Financial Group Inc 20230926 0 23.05 23.15 22.55 22.69 34200 22.69 down down correct
SMMT.US Summit Therapeutics Inc 20230926 0 1.87 1.98 1.87 1.87 585300 1.87
SMPL.US The Simply Good Foods Company 20230926 0 34.9 35.5 34.51 35 711900 35 up down incorrect
SMSI.US Smith Micro Software Inc 20230926 0 1.15 1.18 1.11 1.13 266700 1.13 down down correct
SMTC.US Semtech Corporation 20230926 0 25.9 26.39 25.39 25.41 1360900 25.41 down down correct
SMTI.US Sanara MedTech Inc 20230926 0 33.85 34.4 33.6 33.6 16000 33.6 down down correct
SNAX.US Stryve Foods Inc 20230926 0 3.34 3.49 3.34 3.36 2400 3.36 up up correct
SNBR.US Sleep Number Corporation 20230926 0 24.3 24.59 23.51 24.19 367200 24.19 down down correct
SNCE.US Science 37 Holdings Inc 20230926 0 0.4 0.402 0.38 0.4 195400 0.4
SNCR.US Synchronoss Technologies Inc 20230926 0 0.94 1.01 0.93 0.99 73200 0.99 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230926 0 18.3 18.3 18.3 18.3 800 18.3
SNCY.US Sun Country Airlines Holdings Inc 20230926 0 14.36 14.72 14.285 14.46 702700 14.46 up up correct
SND.US Smart Sand Inc 20230926 0 2.3 2.35 2.28 2.29 130200 2.29 down down correct
SNDL.US Sundial Growers Inc 20230926 0 2.04 2.138 1.97 1.99 4320900 1.99 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20230926 0 15.75 16.16 15.71 15.76 1074700 15.76 up up correct
SNES.US SenesTech Inc 20230926 0 0.46 0.65 0.368 0.415 1526300 0.415 down down correct
SNEX.US StoneX Group Inc 20230926 0 95.89 95.89 94.56 95 66800 95 down down correct
SNFCA.US Security National Financial Corporation 20230926 0 8.1 8.4 8.01 8.12 22200 8.12 up up correct
SNGX.US Soligenix Inc 20230926 0 0.54 0.55 0.52 0.54 151100 0.54
SNOA.US Sonoma Pharmaceuticals Inc 20230926 0 0.77 0.83 0.76 0.79 6100 0.79 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230926 0 9.04 9.07 8.535 8.695 18900 8.695 down down correct
SNPS.US Synopsys Inc 20230926 0 446.54 446.54 440.62 444.35 703880 444.35 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230926 0 0.38 0.4 0.31 0.38 3601200 0.38
SNRH.US Senior Connect Acquisition Corp. I 20230926 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20230926 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20230926 0 0.79 0.88 0.771 0.88 35100 0.88 up up correct
SNT.US Senstar Technologies Ltd. 20230926 0 1.13 1.14 1.11 1.13 21400 1.13
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230926 0 1.84 1.84 1.761 1.834 1200 1.834 down down correct
SNY.US Sanofi 20230926 0 54.17 54.53 54.11 54.19 746200 54.19 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20230926 0 7.4 7.59 7.37 7.4 22544900 7.4
SOHO.US Sotherly Hotels Inc 20230926 0 1.69 1.72 1.67 1.7 46900 1.7 up up correct
SOHOB.US Sotherly Hotels Inc 20230926 0 23.5 23.5 23.5 23.5 2 23.5
SOHON.US Sotherly Hotels Inc 20230926 0 23.16 23.16 23.16 23.16 0 23.16
SOHOO.US Sotherly Hotels Inc 20230926 0 24 24 24 24 0 24
SOHU.US Sohu.com Limited 20230926 0 9.72 10 9.71 9.71 31900 9.71 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230926 0 0.64 0.67 0.63 0.66 223800 0.66 up up correct
SONM.US Sonim Technologies Inc 20230926 0 0.67 0.7 0.67 0.684 29600 0.684 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230926 0 3 3.05 2.87 2.94 42100 2.94 down down correct
SONO.US Sonos Inc 20230926 0 12.72 12.75 12.56 12.6 1086700 12.6 down down correct
SOPA.US Society Pass Incorporated Common Stock 20230926 0 0.39 0.39 0.365 0.376 192600 0.376 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230926 0 2.41 2.52 2.41 2.43 4400 2.43 up down incorrect
SOTK.US Sono 20230926 0 5.45 5.45 5.41 5.41 1100 5.41 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20230926 0 22.59 22.69 22.58 22.59 750700 22.59
SP.US SP Plus Corporation 20230926 0 35.19 35.58 34.17 34.79 223100 34.79 down down correct
SPCB.US SuperCom Ltd 20230926 0 0.42 0.43 0.35 0.42 94200 0.42
SPFI.US South Plains Financial Inc 20230926 0 26.49 26.68 26.16 26.2 26300 26.2 down up incorrect
SPI.US SPI Energy Co. Ltd 20230926 0 0.89 0.89 0.84 0.859 44300 0.859 down down correct
SPLK.US Splunk Inc 20230926 0 144.75 145.9 144.75 145.65 4011400 145.65 up up correct
SPNS.US Sapiens International Corporation N.V 20230926 0 28.34 28.69 27.8 27.84 115600 27.84 down down correct
SPOK.US Spok Holdings Inc 20230926 0 14.26 14.5 14.26 14.38 117000 14.38 up up correct
SPRB.US Spruce Biosciences Inc 20230926 0 2.26 2.34 2.25 2.27 28300 2.27 up up correct
SPRO.US Spero Therapeutics Inc 20230926 0 1.19 1.25 1.19 1.21 186900 1.21 up up correct
SPSC.US SPS Commerce Inc 20230926 0 170.24 170.24 166.94 168.31 154000 168.31 down down correct
SPT.US Sprout Social Inc 20230926 0 48.68 49.945 46.72 46.72 852900 46.72 down down correct
SPTN.US SpartanNash Company 20230926 0 22.05 22.08 21.04 21.04 294100 21.04 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230926 0 3.64 3.82 3.537 3.73 1442600 3.73 up up correct
SPWR.US SunPower Corporation 20230926 0 6.01 6.25 5.9 6.08 4702872 6.08 up up correct
SQFT.US Presidio Property Trust Inc 20230926 0 0.76 0.79 0.76 0.76 13800 0.7372
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230926 0 16.7 17 15.93 15.94 7200 15.7482 down down correct
SQL.US SeqLL Inc. Common stock 20230926 0 16.24 19.94 16.235 18.034 77800 18.034 up up correct
SQLLW.US SeqLL Inc. Warrant 20230926 0 0.0303 0.0386 0.0282 0.0287 45537 0.0287 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230926 0 9.86 9.955 9.67 9.75 117000 9.75 down up incorrect
SRAX.US SRAX Inc 20230926 0 0.2 0.2 0.2 0.2 124 0.2
SRCE.US 1st Source Corporation 20230926 0 41.7 42.25 41.2 41.27 53600 41.27 down down correct
SRCL.US Stericycle Inc 20230926 0 45.31 46.43 44.62 45.03 1768000 45.03 down up incorrect
SRDX.US Surmodics Inc 20230926 0 31.89 32.51 31.37 31.45 33100 31.45 down down correct
SRPT.US Sarepta Therapeutics Inc 20230926 0 114.92 119.94 114.92 119.41 807600 119.41 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230926 0 52.29 52.29 52.29 52.29 0 52.29
SRRK.US Scholar Rock Holding Corporation 20230926 0 6.45 6.92 6.45 6.79 488300 6.79 up up correct
SRTS.US Sensus Healthcare Inc 20230926 0 2.7 2.714 2.61 2.63 30700 2.63 down down correct
SRZN.US Surrozen Inc. Common Stock 20230926 0 0.453 0.474 0.45 0.452 33900 0.452 down down correct
SSB.US South State Corporation 20230926 0 68.02 68.82 67.33 67.42 328100 67.42 down down correct
SSBI.US Summit State Bank 20230926 0 15.5 15.5 15.5 15.5 2500 15.5
SSBK.US Southern States Bancshares Inc. Common Stock 20230926 0 22.85 23 22.43 22.43 8589 22.43 down down correct
SSKN.US STRATA Skin Sciences Inc 20230926 0 0.59 0.64 0.58 0.59 14500 0.59
SSNC.US SS&C Technologies Holdings Inc 20230926 0 53.34 53.77 52.73 52.77 994600 52.77 down down correct
SSNT.US SilverSun Technologies Inc 20230926 0 3.06 3.15 3 3 37700 3 down down correct
SSP.US The E.W. Scripps Company 20230926 0 5.81 5.97 5.56 5.66 550900 5.66 down down correct
SSRM.US SSR Mining Inc 20230926 0 14.23 14.28 13.46 13.48 1402600 13.48 down down correct
SSSS.US SuRo Capital Corp 20230926 0 3.53 3.67 3.51 3.61 58500 3.61 up down incorrect
SSTI.US ShotSpotter Inc 20230926 0 18.01 19.07 17.37 17.51 22400 17.51 down down correct
SSYS.US Stratasys Ltd 20230926 0 12.18 12.49 12.17 12.26 1277500 12.26 up up correct
STAA.US STAAR Surgical Company 20230926 0 40.7 41.4 39.95 40.47 623100 40.47 down up incorrect
STAB.US Statera Biopharma Inc 20230926 0 0.0003 0.0003 0.0003 0.0003 26070 0.0003
STAF.US Staffing 360 Solutions Inc 20230926 0 0.65 0.73 0.65 0.69 18700 0.69 up up correct
STBA.US S&T Bancorp Inc 20230926 0 26.41 26.9 26.41 26.48 125300 26.48 up up correct
STCN.US Steel Connect Inc 20230926 0 10.61 11.01 10.5 10.8 9400 10.8 up up correct
STEP.US StepStone Group Inc 20230926 0 30.76 31.2 30.76 30.89 191300 30.89 up up correct
STER.US Sterling Check Corp. Common Stock 20230926 0 13.57 13.64 12.69 12.8 401800 12.8 down up incorrect
STGW.US MDC Partners Inc 20230926 0 4.53 4.6 4.42 4.46 1388000 4.46 down down correct
STIM.US Neuronetics Inc 20230926 0 1.28 1.35 1.275 1.29 112200 1.29 up up correct
STKL.US SunOpta Inc 20230926 0 3.47 3.59 3.45 3.45 1654500 3.45 down down correct
STKS.US The ONE Group Hospitality Inc 20230926 0 5.51 5.56 5.3 5.38 70700 5.38 down down correct
STLD.US Steel Dynamics Inc 20230926 0 104.39 105.32 102.33 102.82 1613100 102.4095 down down correct
STNE.US StoneCo Ltd 20230926 0 10.42 10.52 10.19 10.32 4007800 10.32 down down correct
STOK.US Stoke Therapeutics Inc 20230926 0 3.86 3.965 3.75 3.89 336700 3.89 up down incorrect
STRA.US Strategic Education Inc 20230926 0 75.73 76.28 75.36 75.81 80300 75.81 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230926 0 0.69 0.709 0.69 0.699 25600 0.699 up up correct
STRL.US Sterling Construction Company Inc 20230926 0 71.53 72.56 70.14 70.32 278900 70.32 down down correct
STRM.US Streamline Health Solutions Inc 20230926 0 0.79 0.85 0.76 0.79 157600 0.79
STRO.US Sutro Biopharma Inc 20230926 0 3.28 3.44 3.28 3.29 245200 3.29 up up correct
STRR.US Star Equity Holdings Inc 20230926 0 1.02 1.03 0.95 0.98 61300 0.98 down down correct
STRRP.US Star Equity Holdings Inc 20230926 0 9.28 9.65 9.22 9.22 600 9.22 down down correct
STRS.US Stratus Properties Inc 20230926 0 27.76 27.96 27.76 27.96 3300 27.96 up up correct
STRT.US Strattec Security Corporation 20230926 0 22.9 23 22.01 22.93 10100 22.93 up up correct
STTK.US Shattuck Labs Inc 20230926 0 1.53 1.63 1.41 1.5 49500 1.5 down up incorrect
STX.US Seagate Technology Holdings plc 20230926 0 64.2 65.33 63.32 63.42 2065600 63.42 down up incorrect
SUNW.US Sunworks Inc 20230926 0 0.51 0.519 0.485 0.487 625000 0.487 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230926 0 28.56 29.8 28.56 29.21 411000 29.21 up down incorrect
SURG.US SurgePays Inc. Common Stock 20230926 0 4.4 4.77 4.4 4.68 111800 4.68 up up correct
SURGW.US SurgePays Inc. Warrant 20230926 0 0.94 1.14 0.94 1.1399 4320 1.1399 up up correct
SVC.US Service Properties Trust 20230926 0 7.54 7.61 7.38 7.47 762500 7.47 down down correct
SVFD.US Save Foods Inc 20230926 0 0.53 0.531 0.51 0.517 3857 3.619 down down correct
SVRA.US Savara Inc 20230926 0 3.7 3.77 3.65 3.7 494700 3.7
SVVC.US Firsthand Technology Value Fund Inc 20230926 0 0.43 0.43 0.43 0.43 700 0.43
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230926 0 1.25 1.3 1.16 1.29 35600 1.29 up up correct
SWAV.US ShockWave Medical Inc 20230926 0 192.12 197.07 192.01 196.15 393900 196.15 up up correct
SWBI.US Smith & Wesson Brands Inc 20230926 0 12.72 12.93 12.67 12.8 524200 12.8 up up correct
SWIM.US Latham Group Inc 20230926 0 2.41 2.44 2.395 2.41 302500 2.41
SWKH.US SWK Holdings Corporation 20230926 0 15.69 15.77 15.65 15.74 3400 15.74 up up correct
SWKS.US Skyworks Solutions Inc 20230926 0 95.79 97.32 95.66 95.93 1339900 95.93 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20230926 0 10.51 10.51 10.51 10.51 300 10.51
SWSSU.US Springwater Special Situations Corp Unit 20230926 0 10.48 10.48 10.48 10.48 0 10.48
SWSSW.US Springwater Special Situations Corp. Warrant 20230926 0 0.0976 0.0988 0.0895 0.0895 5430 0.0895 down down correct
SWTX.US SpringWorks Therapeutics Inc 20230926 0 24.31 25.26 23.69 23.79 383800 23.79 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20230926 0 0.128 0.135 0.12 0.127 58648 3.175 down down correct
SY.US So 20230926 0 1.08 1.14 1.07 1.14 68000 1.14 up up correct
SYBT.US Stock Yards Bancorp Inc 20230926 0 40.39 40.85 39.78 39.82 64800 39.82 down up incorrect
SYBX.US Synlogic Inc 20230926 0 0.3 0.345 0.3 0.33 246400 0.33 up up correct
SYNA.US Synaptics Incorporated 20230926 0 83.06 83.5 82.46 82.98 393700 82.98 down down correct
SYNH.US Syneos Health Inc 20230926 0 42.78 42.99 42.74 42.97 3562832 42.97 up down incorrect
SYPR.US Sypris Solutions Inc 20230926 0 1.95 2.01 1.95 1.97 8200 1.97 up up correct
SYRS.US Syros Pharmaceuticals Inc 20230926 0 3.956 3.991 3.89 3.92 39600 3.92 down down correct
SYTA.US Siyata Mobile Inc 20230926 0 2.64 2.99 2.64 2.94 115392 2.94 up up correct
SYTAW.US Siyata Mobile Inc 20230926 0 0.0501 0.0501 0.0501 0.0501 0 0.0501
SZZLU.US Sizzle Acquisition Corp. Unit 20230926 0 10.74 10.74 10.74 10.74 0 10.74
TACT.US TransAct Technologies Incorporated 20230926 0 6.49 6.56 6.33 6.33 12100 6.33 down down correct
TAIT.US Taitron Components Incorporated 20230926 0 3.51 3.53 3.51 3.52 5400 3.52 up up correct
TAKMX.US TAKMX 20230926 0 8.49 8.49 8.49 8.49 0 8.2772
TALK.US Talkspace Inc 20230926 0 1.94 1.97 1.87 1.9 438500 1.9 down down correct
TALKW.US Talkspace Inc 20230926 0 0.1499 0.1499 0.12 0.12 5700 0.12 down up incorrect
TALS.US Talaris Therapeutics Inc 20230926 0 2.84 2.9 2.79 2.9 137200 2.9 up up correct
TANH.US Tantech Holdings Ltd 20230926 0 1.427 1.43 1.31 1.39 1500 1.39 down down correct
TAOP.US Taoping Inc 20230926 0 2.5 2.5 2.25 2.39 9400 2.39 down up incorrect
TARA.US Protara Therapeutics Inc 20230926 0 1.67 1.74 1.67 1.7 25200 1.7 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20230926 0 16.35 16.87 16.18 16.22 203900 16.22 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20230926 0 10.03 10.09 9.815 9.92 297700 9.92 down down correct
TAST.US Carrols Restaurant Group Inc 20230926 0 6.58 6.83 6.45 6.56 838400 6.56 down down correct
TATT.US TAT Technologies Ltd 20230926 0 8.89 8.99 8.71 8.99 4900 8.99 up up correct
TAYD.US Taylor Devices Inc 20230926 0 21.12 21.65 21.11 21.11 5400 21.11 down down correct
TBBK.US The Bancorp Inc 20230926 0 34.2 34.82 33.96 34.03 213100 34.03 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230926 0 10.33 10.33 10.33 10.33 0 10.33
TBCPU.US Thunder Bridge Capital Partners III Inc 20230926 0 10.49 10.49 10.49 10.49 0 10.49
TBCPW.US Thunder Bridge Capital Partners III Inc 20230926 0 0.0824 0.0989 0.0824 0.0989 2604 0.0989 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20230926 0 3.72 3.76 3.67 3.68 660700 3.68 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20230926 0 0.4 0.4 0.4 0.4 202 0.4
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230926 0 14.8 14.83 14.6 14.61 64830 14.61 down down correct
TBLT.US ToughBuilt Industries Inc 20230926 0 0.242 0.242 0.182 0.2 779100 0.2 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230926 0 0.025 0.025 0.01 0.01 7600 0.01 down down correct
TBNK.US Territorial Bancorp Inc 20230926 0 9.4 9.4 9.15 9.18 8900 9.18 down down correct
TBPH.US Theravance Biopharma Inc 20230926 0 9.33 9.63 8.89 8.9 458800 8.9 down down correct
TC.US TuanChe ADR 20230926 0 0.519 0.539 0.5008 0.539 3209 0.539 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230926 0 13.39 13.6 13.37 13.55 4300 13.55 up up correct
TCBI.US Texas Capital Bancshares Inc 20230926 0 59.5 60 58.17 58.24 486700 58.24 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230926 0 18.27 18.27 17.9 17.93 19900 17.93 down down correct
TCBK.US TriCo Bancshares 20230926 0 31.61 32.06 31.19 31.29 55600 31.29 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230926 0 12.55 12.55 12.55 12.55 400 12.55
TCBX.US Third Coast Bancshares Inc. Common Stock 20230926 0 17.85 18.645 17.781 17.85 22300 17.85
TCCO.US Technical Communications Corporation 20230926 0 0.63 0.63 0.63 0.63 800 0.63
TCMD.US Tactile Systems Technology Inc 20230926 0 13.25 13.85 13.24 13.53 428800 13.53 up down incorrect
TCOM.US Trip.com Group Limited 20230926 0 35.4 35.56 35.205 35.25 2425067 35.25 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230926 0 0.197 0.206 0.185 0.197 129500 0.197
TCPC.US BlackRock TCP Capital Corp 20230926 0 11.9 11.91 11.655 11.68 205607 11.68 down down correct
TCRX.US Tscan Therapeutics Inc 20230926 0 2.72 2.81 2.66 2.7 49700 2.7 down up incorrect
TCX.US Tucows Inc 20230926 0 19.27 19.35 18.845 19.26 66156 19.26 down down correct
TDS.US PV 20230926 0 13.48 13.7 13.45 13.65 42412 13.65 up up correct
TDUP.US ThredUp Inc 20230926 0 3.41 3.62 3.41 3.55 474000 3.55 up down incorrect
TDW.US WT 20230926 0 6.1125 6.1206 6.1125 6.1206 1155 6.1206 up up correct
TEAM.US Atlassian Corporation Plc 20230926 0 194.65 196.77 189.74 191.4 1090000 191.4 down down correct
TECH.US Bio 20230926 0 68.08 69.51 67.32 67.52 635900 67.52 down down correct
TECTP.US Tectonic Financial Inc 20230926 0 10.06 10.06 10.06 10.06 0 10.06
TEDU.US Tarena International Inc 20230926 0 1.9 1.9001 1.88 1.88 2819 1.88 down down correct
TELA.US TELA Bio Inc 20230926 0 8.1 8.226 7.9 7.97 402500 7.97 down down correct
TELL.US Tellurian Inc 20230926 0 1.15 1.17 1.12 1.12 5696900 1.12 down down correct
TENB.US Tenable Holdings Inc 20230926 0 44.33 44.9 43.69 43.85 548900 43.85 down down correct
TENX.US Tenax Therapeutics Inc 20230926 0 0.283 0.31 0.283 0.299 356300 0.299 up down incorrect
TER.US Teradyne Inc 20230926 0 97.32 97.62 95.52 95.83 1410600 95.83 down down correct
TERN.US Terns Pharmaceuticals Inc 20230926 0 5.11 5.39 5.06 5.13 687350 5.13 up up correct
TFC.US PR 20230926 0 18.87 18.97 18.6364 18.79 192118 18.79 down down correct
TFFP.US TFF Pharmaceuticals Inc 20230926 0 0.33 0.34 0.312 0.336 23700 0.336 up up correct
TFSL.US TFS Financial Corporation 20230926 0 11.9 12.03 11.86 11.94 458000 11.94 up up correct
TGH.US PB 20230926 0 18.9 19.0299 18.4 18.51 18589 18.51 down down correct
TGLS.US Tecnoglass Inc 20230926 0 32.52 32.84 32.1 32.18 257400 32.0909 down down correct
TGTX.US TG Therapeutics Inc 20230926 0 9.01 9.36 8.59 8.77 4580100 8.77 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230926 0 10.61 10.61 10.61 10.61 0 10.61
TGVCU.US TG Venture Acquisition Corp. Units 20230926 0 10.62 10.62 10.62 10.62 0 10.62
TGVCW.US TG Venture Acquisition Corp. Warrants 20230926 0 0.032 0.032 0.032 0.032 0 0.032
TH.US Target Hospitality Corp 20230926 0 14.95 14.95 14.48 14.54 524600 14.54 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230926 0 10.23 10.23 10.23 10.23 3700 10.23
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230926 0 10.14 10.14 10.14 10.14 0 10.14
THFF.US First Financial Corporation 20230926 0 33.43 33.76 33.41 33.58 30800 33.58 up up correct
THMO.US ThermoGenesis Holdings Inc 20230926 0 1.18 1.35 1.18 1.31 315900 1.31 up up correct
THRM.US Gentherm Incorporated 20230926 0 54.57 56.72 52.89 53.18 114900 53.18 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230926 0 10.15 10.16 10.14 10.16 266200 10.16 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230926 0 2.82 2.84 2.71 2.72 42500 2.72 down down correct
THRY.US Thryv Holdings Inc 20230926 0 18.16 18.36 17.97 18.16 159000 18.16
THTX.US Theratechnologies Inc 20230926 0 1.95 2.1 1.68 1.75 131000 1.75 down down correct
THWWW.US Target Hospitality Corp 20230926 0 4.1 4.26 4.1 4.15 8517 4.15 up up correct
TIGO.US Millicom International Cellular S.A 20230926 0 15.71 15.755 15.47 15.52 65200 15.52 down down correct
TIGR.US UP Fintech Holding Limited 20230926 0 5.06 5.26 5.06 5.13 1080300 5.13 up up correct
TIL.US Instil Bio Inc 20230926 0 0.42 0.4295 0.41 0.411 267419 0.411 down down correct
TILE.US Interface Inc 20230926 0 9.69 9.85 9.64 9.69 242600 9.69
TIPLX.US Total Income + Real Estate Fund Class L 20230926 0 31.04 31.04 31.04 31.04 0 31.04
TIPPX.US Total Income + Real Estate Fund CL C 20230926 0 29.41 29.41 29.41 29.41 0 29.41
TIPRX.US Totl In Rl Est A 20230926 0 31.53 31.53 31.53 31.53 0 31.53
TIPT.US Tiptree Inc 20230926 0 16.78 16.8 16.28 16.58 48200 16.58 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230926 0 32.36 32.36 32.36 32.36 0 32.36
TIRX.US Tian Ruixiang Holdings Ltd 20230926 0 1.14 1.16 1.096 1.12 18600 1.12 down up incorrect
TITN.US Titan Machinery Inc 20230926 0 26.2 26.5 26.11 26.23 173500 26.23 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230926 0 2.06 2.06 1.93 1.98 125300 1.98 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230926 0 2.22 3.109 2.025 2.92 336000 2.92 up up correct
TLF.US Tandy Leather Factory Inc 20230926 0 4.26 4.26 4.26 4.26 1700 4.26
TLIS.US Talis Biomedical Corporation 20230926 0 5.6 5.985 5.6 5.9 2418 5.9 up up correct
TLRY.US Tilray Inc 20230926 0 2.55 2.63 2.4 2.4 17793400 2.4 down down correct
TLS.US Telos Corporation 20230926 0 1.88 1.955 1.87 1.94 183700 1.94 up up correct
TLSA.US Tiziana Life Sciences PLC 20230926 0 0.68 0.69 0.65 0.66 71200 0.66 down down correct
TMC.US TMC the metals company Inc 20230926 0 1.04 1.05 1 1.01 1192800 1.01 down down correct
TMCI.US Treace Medical Concepts Inc 20230926 0 13.12 13.75 12.28 12.33 705500 12.33 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20230926 0 0.135 0.17 0.11 0.13 70500 0.13 down up incorrect
TMDX.US TransMedics Group Inc 20230926 0 53.26 54.98 53.1 54.87 813300 54.87 up up correct
TMKR.US Tastemaker Acquisition Corp 20230926 0 10.78 10.78 10.78 10.78 0 10.78
TMKRU.US Tastemaker Acquisition Corp 20230926 0 10.81 10.81 10.81 10.81 0 10.81
TMUS.US T 20230926 0 140.01 141.28 139.63 140.46 4661000 140.46 up up correct
TNDM.US Tandem Diabetes Care Inc 20230926 0 19.11 21.02 19.11 20.99 1599900 20.99 up down incorrect
TNGX.US Bctg Acquisition Corp 20230926 0 11.01 11.32 10.8 11.07 694700 11.07 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230926 0 0.81 0.81 0.77 0.79 259800 0.79 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230926 0 2.71 3.005 2.71 2.87 426500 2.87 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20230926 0 1.57 1.57 1.41 1.51 54600 1.51 down down correct
TOIIW.US The Oncology Institute Inc 20230926 0 0.1568 0.1568 0.0921 0.0921 7093 0.0921 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20230926 0 0.93 0.96 0.84 0.84 35300 0.84 down down correct
TOPS.US Top Ships Inc 20230926 0 7.2 7.68 7.2 7.44 16633 7.44 up up correct
TOUR.US Tuniu Corporation 20230926 0 1.19 1.235 1.17 1.17 190200 1.17 down down correct
TOWN.US TowneBank 20230926 0 23.3 23.62 23 23 204800 22.7486 down down correct
TPIC.US TPI Composites Inc 20230926 0 2.91 2.94 2.67 2.675 1489100 2.675 down down correct
TPST.US Tempest Therapeutics Inc 20230926 0 0.39 0.39 0.35 0.35 218900 0.35 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230926 0 14.8 15.13 14.73 14.88 24300 14.88 up up correct
TREE.US LendingTree Inc 20230926 0 14.21 14.75 14.07 14.64 258000 14.64 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20230926 0 10.3 10.33 10.29 10.3 693200 10.3
TRIB.US Trinity Biotech plc 20230926 0 0.66 0.75 0.66 0.72 25000 0.72 up down incorrect
TRIN.US Trinity Capital Inc 20230926 0 14.55 14.64 14.3 14.31 436400 13.7726 down up incorrect
TRIP.US TripAdvisor Inc 20230926 0 15.75 16.07 15.64 15.67 2185400 15.67 down down correct
TRIS.US UN 20230926 0 10.73 10.73 10.73 10.73 950 10.73
TRKAW.US Troika Media Group Inc 20230926 0 0.028 0.033 0.028 0.033 10258 0.033 up up correct
TRMB.US Trimble Inc 20230926 0 49.83 50.09 49.07 49.16 788600 49.16 down down correct
TRMD.US TORM plc 20230926 0 27.64 28.32 27.44 27.65 422400 27.65 up down incorrect
TRMK.US Trustmark Corporation 20230926 0 21.21 21.46 20.91 20.99 265200 20.99 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230926 0 3.41 3.45 3.39 3.41 39700 3.41
TRNS.US Transcat Inc 20230926 0 94.94 95.49 94.87 95.06 93000 95.06 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230926 0 11.22 11.22 11.22 11.22 0 11.22
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230926 0 11.3 11.3 11.3 11.3 0 11.3
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230926 0 0.1592 0.1592 0.1592 0.1592 117 0.1592
TROO.US TROOPS Inc 20230926 0 4.1 4.13 3.69 3.75 62900 3.75 down down correct
TROW.US T. Rowe Price Group Inc 20230926 0 105.17 105.83 103.11 103.3 1602700 103.3 down down correct
TRS.US TriMas Corporation 20230926 0 24.36 24.48 24.01 24.2 63500 24.2 down down correct
TRST.US TrustCo Bank Corp NY 20230926 0 26.45 26.92 26.45 26.5 68800 26.5 up up correct
TRTN.US PE 20230926 0 18.4 18.53 18.1401 18.38 5916 18.38 down down correct
TRUE.US TrueCar Inc 20230926 0 2.22 2.27 2.21 2.24 82500 2.24 up up correct
TRUP.US Trupanion Inc 20230926 0 27.22 28.05 26.77 27.25 620600 27.25 up down incorrect
TRVG.US trivago N.V 20230926 0 1.02 1.03 0.98 1.005 286300 1.005 down down correct
TRVI.US Trevi Therapeutics Inc 20230926 0 2.15 2.22 2.15 2.18 27200 2.18 up up correct
TRVN.US Trevena Inc 20230926 0 0.67 0.683 0.64 0.641 73500 0.641 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230926 0 14.64 15 14.21 14.34 166700 14.34 down up incorrect
TSBK.US Timberland Bancorp Inc 20230926 0 27.61 27.61 27.22 27.37 10800 27.37 down down correct
TSCO.US Tractor Supply Company 20230926 0 205.23 207.58 202.9 203.03 856500 203.03 down down correct
TSEM.US Tower Semiconductor Ltd 20230926 0 25.04 25.13 24.24 24.41 1330200 24.41 down down correct
TSHA.US Taysha Gene Therapies Inc 20230926 0 2.81 3.02 2.76 2.99 1421800 2.99 up up correct
TSIFX.US TSIFX 20230926 0 8.33 8.33 8.33 8.33 0 8.33
TSLA.US Tesla Inc 20230926 0 242.98 249.55 241.6601 244.12 101993602 244.12 up down incorrect
TSP.US TuSimple Holdings Inc 20230926 0 1.37 1.47 1.35 1.45 867100 1.45 up up correct
TSRI.US TSR Inc 20230926 0 8.31 8.5 8.31 8.37 1200 8.37 up up correct
TSVT.US 2seventy bio Inc 20230926 0 3.42 3.52 3.3 3.45 2569500 3.45 up up correct
TTD.US The Trade Desk Inc 20230926 0 74.64 74.91 73.76 74.37 2588900 74.37 down down correct
TTEC.US TTEC Holdings Inc 20230926 0 26.05 26.14 25.61 25.62 126566 25.62 down down correct
TTEK.US Tetra Tech Inc 20230926 0 155.01 155.19 151.29 151.71 348000 151.71 down down correct
TTGT.US TechTarget Inc 20230926 0 26.89 27.24 26.6 27.1 233800 27.1 up down incorrect
TTMI.US TTM Technologies Inc 20230926 0 12.5 12.57 12.28 12.35 530300 12.35 down down correct
TTNP.US Titan Pharmaceuticals Inc 20230926 0 0.45 0.5 0.45 0.5 19400 0.5 up up correct
TTOO.US T2 Biosystems Inc 20230926 0 0.196 0.215 0.188 0.202 57219900 0.202 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230926 0 5.62 5.7 5.41 5.5 35800 5.5 down down correct
TTWO.US Take 20230926 0 137.38 139.39 136.72 137.38 980800 137.38
TURN.US 180 Degree Capital Corp 20230926 0 4.26 4.3 4.2 4.2 2900 4.2 down down correct
TUSK.US Mammoth Energy Services Inc 20230926 0 4.66 4.75 4.62 4.63 78000 4.63 down down correct
TVTX.US Travere Therapeutics Inc 20230926 0 8.04 8.81 8.01 8.53 2333563 8.53 up up correct
TW.US Tradeweb Markets Inc 20230926 0 80.74 81.46 80.2 80.63 612800 80.63 down down correct
TWIN.US Twin Disc Incorporated 20230926 0 13.42 13.49 13.05 13.34 12300 13.34 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230926 0 4.22 4.3 4.11 4.13 339400 4.13 down down correct
TWLVU.US Twelve Seas Investment Company II 20230926 0 10.53 10.53 10.53 10.53 0 10.53
TWLVW.US Twelve Seas Investment Company II 20230926 0 0.0518 0.0518 0.0518 0.0518 783 0.0518
TWNK.US Hostess Brands Inc 20230926 0 33.39 33.56 33.36 33.54 2074700 33.54 up down incorrect
TWOU.US 2U Inc 20230926 0 2.31 2.395 2.25 2.26 1143100 2.26 down up incorrect
TWST.US Twist Bioscience Corporation 20230926 0 20.9 21.42 19.43 19.87 1507400 19.87 down down correct
TXG.US 10x Genomics Inc 20230926 0 41.08 41.7 40.18 40.86 798700 40.86 down down correct
TXMD.US TherapeuticsMD Inc 20230926 0 2.79 2.96 2.79 2.92 13000 2.92 up up correct
TXN.US Texas Instruments Incorporated 20230926 0 159.61 159.72 157.37 157.96 4164000 157.96 down down correct
TXRH.US Texas Roadhouse Inc 20230926 0 94.76 95.81 93.97 94.65 723100 94.65 down down correct
TYRA.US Tyra Biosciences Inc 20230926 0 13.73 14 13.19 13.46 57500 13.46 down down correct
TZOO.US Travelzoo 20230926 0 6.21 6.27 5.95 5.96 30800 5.96 down up incorrect
UAL.US United Airlines Holdings Inc 20230926 0 42.7 43.38 42.51 42.65 5139200 42.65 down down correct
UBCP.US United Bancorp Inc 20230926 0 11.61 11.61 11.61 11.61 148 11.61
UBFO.US United Security Bancshares 20230926 0 7.24 7.3 7.17 7.21 40493 7.0915 down down correct
UBOH.US United Bancshares Inc 20230926 0 18.51 18.51 18.25 18.25 1021 18.25 down down correct
UBSI.US United Bankshares Inc 20230926 0 26.96 27.52 26.76 26.89 623500 26.89 down down correct
UBX.US Unity Biotechnology Inc 20230926 0 2.41 2.45 2.38 2.38 39300 2.38 down down correct
UCBI.US United Community Banks Inc 20230926 0 25.02 25.28 24.72 24.77 600300 24.77 down down correct
UCBIO.US United Community Banks Inc 20230926 0 21.638 22.1 21.53 22.1 7000 22.1 up up correct
UCL.US uCloudlink Group Inc 20230926 0 2.24 2.28 2.12 2.28 1276 2.28 up up correct
UCTT.US Ultra Clean Holdings Inc 20230926 0 28.66 28.66 28.04 28.04 280000 28.04 down down correct
UDMY.US Udemy Inc. Common Stock 20230926 0 9.04 9.25 8.97 8.97 269200 8.97 down down correct
UEIC.US Universal Electronics Inc 20230926 0 8.91 9.09 8.65 8.65 45600 8.65 down up incorrect
UFCS.US United Fire Group Inc 20230926 0 19.97 20.47 19.97 20.13 63300 20.13 up down incorrect
UFPI.US UFP Industries Inc 20230926 0 101.62 102.24 100.57 100.61 293100 100.61 down up incorrect
UFPT.US UFP Technologies Inc 20230926 0 151.3 155.27 151.09 154.67 38600 154.67 up up correct
UG.US United 20230926 0 7.55 7.55 7.38 7.45 3600 7.45 down down correct
UGRO.US urban 20230926 0 1.32 1.43 1.3 1.4 178285 1.4 up up correct
UHAL.US AMERCO 20230926 0 56.57 56.57 54.94 55.09 128900 55.09 down up incorrect
UK.US Ucommune International Ltd 20230926 0 0.315 0.323 0.299 0.299 7777 0.299 down down correct
ULBI.US Ultralife Corporation 20230926 0 9.68 9.89 9.44 9.5 57000 9.5 down down correct
ULCC.US Frontier Group Holdings Inc 20230926 0 4.71 4.845 4.635 4.68 1767700 4.68 down down correct
ULH.US Universal Logistics Holdings Inc 20230926 0 24.77 25 24.01 24.02 14689 24.02 down down correct
ULTA.US Ulta Beauty Inc 20230926 0 395.55 396.74 388.45 389.72 818400 389.72 down down correct
UMBF.US UMB Financial Corporation 20230926 0 62.05 63.26 61.73 61.97 262500 61.97 down down correct
UNAM.US Unico American Corporation 20230926 0 0.002 0.002 0.002 0.002 0 0.002
UNB.US Union Bankshares Inc 20230926 0 22.5 22.5 21.66 21.8 1700 21.8 down down correct
UNCY.US Unicycive Therapeutics Inc. 20230926 0 0.61 0.66 0.61 0.629 7200 0.629 up up correct
UNIT.US Uniti Group Inc 20230926 0 4.5 4.61 4.44 4.44 2040200 4.44 down down correct
UNTY.US Unity Bancorp Inc 20230926 0 23.71 24.3 23.58 23.61 14800 23.61 down down correct
UONE.US Urban One Inc 20230926 0 5 5.22 5 5.13 14500 5.13 up up correct
UONEK.US Urban One Inc 20230926 0 4.95 5.08 4.95 5.07 10600 5.07 up up correct
UPC.US Universe Pharmaceuticals INC 20230926 0 1.11 1.11 1.11 1.11 900 1.11
UPLD.US Upland Software Inc 20230926 0 4.1 4.29 4.065 4.17 341028 4.17 up up correct
UPST.US Upstart Holdings Inc 20230926 0 26.37 27.14 26.08 26.74 3979100 26.74 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230926 0 12.94 12.94 11.1 12.71 5136 12.71 down down correct
UPTDW.US TradeUP Acquisition Corp. Warrant 20230926 0 0.2111 0.2204 0.2111 0.2203 2188 0.2203 up up correct
UPWK.US Upwork Inc 20230926 0 11.28 11.47 11.14 11.27 1400300 11.27 down up incorrect
URBN.US Urban Outfitters Inc 20230926 0 31.54 32.38 31.43 31.96 1403200 31.96 up up correct
URGN.US UroGen Pharma Ltd 20230926 0 15.8 16.53 15.31 15.44 272300 15.44 down down correct
UROY.US Uranium Royalty Corp 20230926 0 3.12 3.18 3 3.02 1816900 3.02 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20230926 0 12.21 12.81 12.21 12.66 12900 12.66 up up correct
USAU.US U.S. Gold Corp 20230926 0 3.22 3.22 3.05 3.14 68600 3.14 down down correct
USCB.US US Century Bank 20230926 0 10.53 10.86 10.5 10.61 8900 10.61 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20230926 0 10.56 10.56 10.56 10.56 0 10.56
USEG.US U.S. Energy Corp 20230926 0 1.34 1.37 1.32 1.32 28400 1.32 down down correct
USIO.US Usio Inc 20230926 0 1.67 1.72 1.56 1.66 756700 1.66 down down correct
USLM.US United States Lime & Minerals Inc 20230926 0 200.92 202.88 198.24 200.42 6700 200.42 down down correct
USQIX.US USQ Core Real Estate Fund 20230926 0 25.69 25.69 25.69 25.69 0 25.69
USQSX.US USQ Core Real Estate Fund 20230926 0 25.75 25.75 25.75 25.75 0 25.75
UTHR.US United Therapeutics Corporation 20230926 0 224.86 230.02 223.68 229.91 297700 229.91 up up correct
UTMD.US Utah Medical Products Inc 20230926 0 84.99 88.9 84.88 87.63 30000 87.63 up up correct
UTME.US United Time Technology Co. Ltd 20230926 0 0.3 0.3487 0.3 0.3171 49547 0.3171 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20230926 0 0.2 0.308 0.192 0.283 235845 5.66 up up correct
UTSI.US UTStarcom Holdings Corp 20230926 0 3.46 3.68 3.46 3.56 12100 3.56 up up correct
UVSP.US Univest Financial Corporation 20230926 0 17.07 17.3 16.97 17.03 74400 17.03 down down correct
UXIN.US Uxin Limited 20230926 0 1.62 1.635 1.6 1.62 24500 1.62
VABK.US Virginia National Bankshares Corporation 20230926 0 35.41 35.41 33.56 33.59 14100 33.59 down down correct
VACC.US Vaccitech plc 20230926 0 2.57 2.96 2.45 2.82 2123300 2.82 up up correct
VALN.US Valneva SE 20230926 0 11.87 12.32 11.87 12.06 9400 12.06 up up correct
VALU.US Value Line Inc 20230926 0 45.48 45.48 45.25 45.25 600 45.25 down down correct
VAQC.US Vector Acquisition Corporation II 20230926 0 10.5 10.5 10.5 10.5 0 10.5
VAXX.US Vaxxinity Inc. Class A Common Stock 20230926 0 1.44 1.47 1.34 1.35 265100 1.35 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230926 0 45.33 48 45.33 48 400 48 up down incorrect
VBIV.US VBI Vaccines Inc 20230926 0 0.62 0.66 0.61 0.63 179800 0.63 up up correct
VBLT.US Vascular Biogenics Ltd 20230926 0 0.218 0.22 0.208 0.215 243200 0.215 down down correct
VBNK.US VersaBank Common Shares 20230926 0 7.86 7.86 7.86 7.86 1518 7.8413
VBTX.US Veritex Holdings Inc 20230926 0 17.82 18.44 17.57 17.76 384500 17.76 down down correct
VC.US Visteon Corporation 20230926 0 138.75 139.72 136.6 136.67 132600 136.67 down down correct
VCEL.US Vericel Corporation 20230926 0 34.13 34.71 32.42 33.5 322300 33.5 down down correct
VCMIX.US Versus Capital Multi 20230926 0 26.48 26.48 26.48 26.48 0 26.48
VCNX.US Vaccinex Inc 20230926 0 1.9 2 1.25 1.26 874700 1.26 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230926 0 27.34 27.34 27.34 27.34 0 27.34
VCTR.US Victory Capital Holdings Inc 20230926 0 33.69 33.85 33.28 33.33 187000 33.33 down up incorrect
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230926 0 10.56 10.58 10.56 10.579 1000 10.579 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230926 0 10.28 10.28 10.28 10.28 0 10.28
VCYT.US Veracyte Inc 20230926 0 22.45 23.08 22.365 22.58 466700 22.58 up up correct
VECO.US Veeco Instruments Inc 20230926 0 26.77 26.8 26.44 26.58 827800 26.58 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230926 0 1.537 1.537 1.46 1.49 12000 1.49 down up incorrect
VEON.US VEON Ltd 20230926 0 19.12 19.28 18.37 19.1 40000 19.1 down down correct
VERA.US Vera Therapeutics Inc 20230926 0 14.95 16.115 14.9 15.83 594000 15.83 up up correct
VERB.US Verb Technology Company Inc 20230926 0 0.842 0.881 0.795 0.81 277500 0.81 down up incorrect
VERBW.US Verb Technology Company Inc 20230926 0 0.0125 0.0125 0.0125 0.0125 1 0.0125
VERI.US Veritone Inc 20230926 0 2.26 2.405 2.26 2.35 185900 2.35 up up correct
VERO.US Venus Concept Inc 20230926 0 2.09 2.16 1.93 2 9800 2 down down correct
VERU.US Veru Inc 20230926 0 0.89 0.92 0.79 0.8 4500900 0.8 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20230926 0 11.65 13.75 11.5 12.99 1531100 12.99 up up correct
VERX.US Vertex Inc 20230926 0 22.58 22.63 21.89 21.98 321200 21.98 down down correct
VERY.US Vericity Inc 20230926 0 6.5 6.5 6.4 6.4 1000 6.4 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20230926 0 0.872 0.98 0.835 0.861 26900 0.861 down down correct
VFF.US Village Farms International Inc 20230926 0 0.915 0.926 0.85 0.859 678900 0.859 down down correct
VFLEX.US VFLEX 20230926 0 26.56 26.56 26.56 26.56 0 26.4051
VIA.US Via Renewables Inc 20230926 0 8.23 8.506 7.7 7.7 15800 7.7 down up incorrect
VIASP.US Via Renewables Inc 20230926 0 19.5 19.79 19.02 19.22 14800 18.4562 down down correct
VIAV.US Viavi Solutions Inc 20230926 0 9.1 9.15 8.85 8.88 1946500 8.88 down up incorrect
VICR.US Vicor Corporation 20230926 0 57.8 58.55 55.96 56.47 264000 56.47 down down correct
VIEW.US View Inc 20230926 0 7.61 7.84 7.61 7.73 9100 7.73 up up correct
VIEWW.US View Inc 20230926 0 0.0118 0.0118 0.0085 0.01 23916 0.01 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20230926 0 10.68 10.68 10.66 10.66 1500 10.66 down down correct
VIIAW.US 7GC & Co. Holdings Inc 20230926 0 0.08 0.0835 0.08 0.083 4964 0.083 up up correct
VINC.US Vincerx Pharma Inc 20230926 0 0.87 0.92 0.835 0.92 19800 0.92 up up correct
VINO.US Gaucho Group Holdings Inc 20230926 0 2.3 2.382 1.84 2.09 358600 2.09 down down correct
VINP.US Vinci Partners Investments Ltd 20230926 0 10.51 10.53 10.37 10.43 46700 10.43 down down correct
VIOT.US Viomi Technology Co. Ltd 20230926 0 0.88 0.93 0.87 0.89 47800 0.89 up up correct
VIR.US Vir Biotechnology Inc 20230926 0 9.19 9.58 9.165 9.25 1157300 9.25 up up correct
VIRC.US Virco Mfg. Corporation 20230926 0 6.9 6.99 6.75 6.87 184800 6.87 down down correct
VIRI.US Virios Therapeutics Inc 20230926 0 0.939 0.95 0.911 0.94 87200 0.94 up up correct
VIRT.US Virtu Financial Inc 20230926 0 17.31 17.405 17.04 17.1 993000 17.1 down down correct
VIRX.US Viracta Therapeutics Inc 20230926 0 1.14 1.16 1 1.03 48200 1.03 down down correct
VISL.US Vislink Technologies Inc 20230926 0 3.57 3.61 3.48 3.49 8300 3.49 down down correct
VITL.US Vital Farms Inc 20230926 0 11.57 11.76 11.45 11.59 320600 11.59 up up correct
VIVE.US Viveve Medical Inc 20230926 0 0.002 0.002 0.002 0.002 300 0.002
VJET.US voxeljet AG 20230926 0 1.16 1.18 1.07 1.13 78500 1.13 down up incorrect
VKTX.US Viking Therapeutics Inc 20230926 0 11.71 12.2 11.62 11.925 2340200 11.925 up up correct
VLCN.US Volcon Inc. Common stock 20230926 0 0.416 0.42 0.38 0.383 102200 0.383 down down correct
VLGEA.US Village Super Market Inc 20230926 0 22.79 22.79 22.39 22.5 12135 22.2546 down down correct
VLN.US WT 20230926 0 0.1103 0.1111 0.11 0.11 10000 0.11 down down correct
VLY.US Valley National Bancorp 20230926 0 8.44 8.65 8.44 8.48 1685800 8.48 up up correct
VLYPO.US Valley National Bancorp 20230926 0 22.53 22.85 22.53 22.57 13700 22.57 up up correct
VLYPP.US Valley National Bancorp 20230926 0 19.67 19.73 18.9 19.07 18100 19.07 down down correct
VMAR.US Vision Marine Technologies Inc 20230926 0 2.8 2.97 2.5 2.65 56300 2.65 down up incorrect
VMD.US Viemed Healthcare Inc 20230926 0 6.93 6.99 6.78 6.8 178000 6.8 down up incorrect
VMEO.US Vimeo Inc 20230926 0 3.52 3.575 3.46 3.46 762400 3.46 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20230926 0 4.48 4.64 4.45 4.54 1157600 4.54 up up correct
VNET.US 21Vianet Group Inc 20230926 0 3.06 3.11 2.94 2.96 763600 2.96 down down correct
VNO.US PO 20230926 0 12.351 12.61 12.17 12.17 82788 12.17 down down correct
VNOM.US Viper Energy Partners LP 20230926 0 27.82 28.073 27.53 27.6 155700 27.6 down up incorrect
VOD.US Vodafone Group Plc 20230926 0 9.89 9.94 9.84 9.86 5077100 9.86 down down correct
VOR.US Vor Biopharma Inc 20230926 0 2.11 2.441 2.1 2.14 76200 2.14 up up correct
VOXX.US VOXX International Corporation 20230926 0 7.58 7.78 7.58 7.65 41500 7.65 up up correct
VQS.US Viq Solutions Inc 20230926 0 0.2026 0.2088 0.1975 0.2087 47500 0.2087 up up correct
VRA.US Vera Bradley Inc 20230926 0 6.5 6.61 6.5 6.54 143800 6.54 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230926 0 3.18 3.3 3.15 3.25 117700 3.25 up up correct
VRAY.US ViewRay Inc 20230926 0 0.009 0.0126 0.008 0.0089 2322230 0.0089 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20230926 0 3.9 4.14 3.9 3.94 177100 3.94 up up correct
VRDN.US Viridian Therapeutics Inc 20230926 0 15.52 15.86 15.2 15.53 474740 15.53 up up correct
VREX.US Varex Imaging Corporation 20230926 0 18.9 19.08 18.57 18.58 194000 18.58 down down correct
VRM.US Vroom Inc 20230926 0 1.05 1.11 1.039 1.07 1277400 1.07 up up correct
VRME.US VerifyMe Inc 20230926 0 1.14 1.2208 1.14 1.16 4500 1.16 up down incorrect
VRNA.US Verona Pharma plc 20230926 0 16.64 16.9 16.43 16.49 156100 16.49 down down correct
VRNS.US Varonis Systems Inc 20230926 0 30.12 30.45 29.63 29.9 497400 29.9 down down correct
VRNT.US Verint Systems Inc 20230926 0 23.98 24.45 23.77 23.93 689000 23.93 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20230926 0 0.721 0.8 0.721 0.76 5700 0.76 up up correct
VRRM.US Verra Mobility Corporation 20230926 0 18.82 18.98 18.55 18.57 1083100 18.57 down down correct
VRSK.US Verisk Analytics Inc 20230926 0 242.64 243.39 240.89 241.41 602610 241.41 down down correct
VRSN.US VeriSign Inc 20230926 0 200.71 201.37 199.43 200.29 423300 200.29 down down correct
VRTS.US Virtus Investment Partners Inc 20230926 0 202.56 202.56 198.44 198.45 34200 198.45 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20230926 0 350 352.54 349.17 351.69 629360 351.69 up up correct
VS.US Versus Systems Inc 20230926 0 0.27 0.2741 0.25 0.2555 62900 0.2555 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230926 0 10.54 10.54 10.54 10.54 0 10.54
VSAT.US Viasat Inc 20230926 0 18.5 18.66 17.88 18.01 1413100 18.01 down down correct
VSEC.US VSE Corporation 20230926 0 57.46 57.91 57.16 57.51 59900 57.51 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20230926 0 5.87 5.87 5.87 5.87 0 5.8171
VSLCX.US Invesco Senior Loan Fund Class C 20230926 0 5.88 5.88 5.88 5.88 0 5.8306
VSLYX.US If Inv Snr Fnd Y 20230926 0 5.87 5.87 5.87 5.87 0 5.8159
VSSYW.US Versus Systems Inc 20230926 0 0.015 0.015 0.015 0.015 0 0.015
VSTA.US Vasta Platform Limited 20230926 0 4.03 4.03 4.03 4.03 167 4.03
VSTM.US Verastem Inc 20230926 0 9.31 9.54 8.82 8.95 79300 8.95 down down correct
VTGN.US VistaGen Therapeutics Inc 20230926 0 5.29 5.71 5.25 5.36 218900 5.36 up up correct
VTNR.US Vertex Energy Inc 20230926 0 4.5 4.576 4.355 4.49 1794900 4.49 down up incorrect
VTRS.US Viatris Inc 20230926 0 9.65 9.78 9.65 9.72 5884000 9.72 up up correct
VTRU.US Vitru Limited 20230926 0 16.39 16.41 15.995 16.01 78112 16.01 down down correct
VTSI.US VirTra Inc 20230926 0 5.91 6.0699 5.86 5.97 41700 5.97 up up correct
VTVT.US vTv Therapeutics Inc 20230926 0 0.44 0.463 0.44 0.453 23500 0.453 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230926 0 33.99 35.385 33.89 34.04 319600 34.04 up up correct
VUZI.US Vuzix Corporation 20230926 0 3.39 3.55 3.38 3.47 322000 3.47 up up correct
VVOS.US Vivos Therapeutics Inc 20230926 0 0.24 0.24 0.19 0.191 220300 0.191 down down correct
VVPR.US VivoPower International PLC 20230926 0 0.4 0.42 0.3821 0.4086 6964 4.086 up up correct
VWE.US Vintage Wine Estates Inc 20230926 0 0.667 0.7 0.667 0.667 55800 0.667
VXRT.US Vaxart Inc 20230926 0 0.71 0.7499 0.7002 0.71 483183 0.71
VYGR.US Voyager Therapeutics Inc 20230926 0 7.73 7.92 7.6 7.68 222800 7.68 down down correct
VYNE.US VYNE Therapeutics Inc 20230926 0 3.3 3.599 3.3 3.599 8100 3.599 up up correct
VYNT.US Vyant Bio Inc 20230926 0 0.175 0.1895 0.1585 0.161 73360 0.161 down down correct
WABC.US Westamerica Bancorporation 20230926 0 42.31 43.09 42.15 42.19 100500 42.19 down down correct
WAFD.US Washington Federal Inc 20230926 0 25.4 25.97 25.22 25.25 315600 25.25 down down correct
WAFDP.US Washington Federal Inc 20230926 0 13.61 13.75 13.56 13.75 46300 13.4437 up up correct
WAFU.US Wah Fu Education Group Limited 20230926 0 2.02 2.12 2 2.014 13600 2.014 down down correct
WAL.US PA 20230926 0 16 16.15 15.95 16 24580 16
WALD.US Waldencast Acquisition Corp 20230926 0 8.81 9.61 8.43 8.55 71400 8.55 down down correct
WALDW.US Waldencast Acquisition Corp 20230926 0 0.81 0.81 0.717 0.77 5000 0.77 down down correct
WASH.US Washington Trust Bancorp Inc 20230926 0 26.62 27.09 26.59 26.83 95900 26.2794 up up correct
WATT.US Energous Corporation 20230926 0 1.65 1.6999 1.65 1.66 16049 1.66 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230926 0 2.61 2.79 2.548 2.79 12500 2.79 up up correct
WB.US Weibo Corporation 20230926 0 12.13 12.25 12.06 12.12 1347400 12.12 down down correct
WBA.US Walgreens Boots Alliance Inc 20230926 0 21.22 21.46 21.08 21.13 7570500 21.13 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20230926 0 29.08 29.4 28.65 28.675 182200 28.675 down up incorrect
WDAY.US Workday Inc 20230926 0 230.9 232.7 228.56 229.24 1210000 229.24 down down correct
WDC.US Western Digital Corporation 20230926 0 44.24 44.94 43.74 44.27 3571100 44.27 up up correct
WDFC.US WD 20230926 0 200.84 200.84 198.56 199.06 66800 199.06 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230926 0 9.29 9.29 9.29 9.29 0 9.29
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230926 0 9.87 9.87 9.87 9.87 0 9.87
WEN.US The Wendy's Company 20230926 0 20.6 20.84 20.56 20.59 2928100 20.59 down down correct
WERN.US Werner Enterprises Inc 20230926 0 39.1 39.47 38.84 38.87 528200 38.7298 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230926 0 9.89 9.89 9.89 9.89 0 9.89
WEYS.US Weyco Group Inc 20230926 0 26.66 27.04 26.53 26.53 10600 26.53 down down correct
WFC.US PD 20230926 0 17.07 17.12 16.55 16.65 367905 16.65 down down correct
WFCF.US Where Food Comes From Inc 20230926 0 13.98 13.98 13.6 13.98 3300 13.98
WFCPX.US Wells Fargo & Co Non 20230926 0 16.18 16.18 16.18 16.18 0 16.18
WFRD.US Weatherford International plc Ordinary Shares 20230926 0 89.86 91.3 89.12 90.79 797600 90.79 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230926 0 20.575 20.575 20.575 20.575 0 20.575
WHF.US WhiteHorse Finance Inc 20230926 0 12.21 12.31 12.08 12.13 30500 12.13 down up incorrect
WHLM.US Wilhelmina International Inc 20230926 0 3.97 3.97 3.97 3.97 400 3.97
WHLR.US Wheeler Real Estate Investment Trust Inc 20230926 0 3.1 3.237 2.8 2.87 66700 2.87 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230926 0 10.3 10.33 10.3 10.33 1450 10.33 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230926 0 50 52 50 52 1339 52 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230926 0 1.489 1.545 1.46 1.46 3100 1.46 down down correct
WILC.US G. Willi 20230926 0 10.33 10.33 10.25 10.3 1000 10.3 down down correct
WIMI.US WiMi Hologram Cloud Inc 20230926 0 0.76 0.78 0.7 0.718 293900 0.718 down down correct
WINA.US Winmark Corporation 20230926 0 370.46 370.7 364.89 365.74 23700 365.74 down down correct
WING.US Wingstop Inc 20230926 0 177.4 179.702 174.8 176.79 818000 176.79 down down correct
WINT.US Windtree Therapeutics Inc 20230926 0 0.88 0.91 0.88 0.9 38200 0.9 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20230926 0 10.99 10.99 10.99 10.99 0 10.99
WINVR.US WinVest Acquisition Corp. Right 20230926 0 0.0612 0.0612 0.0612 0.0612 56 0.0612
WINVU.US WinVest Acquisition Corp Unit 20230926 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20230926 0 178.83 179 174.53 175.36 286676 175.34 down down correct
WISA.US Summit Wireless Technologies Inc 20230926 0 0.62 0.62 0.57 0.57 20500 0.57 down down correct
WISH.US ContextLogic Inc 20230926 0 4.55 5.18 4.47 4.51 1956500 4.51 down down correct
WIX.US Wix.com Ltd 20230926 0 89.68 90.78 87.8 88.4 502000 88.4 down down correct
WKEY.US WISeKey International Holding AG 20230926 0 1.92 1.97 1.73 1.81 36100 1.81 down down correct
WKHS.US Workhorse Group Inc 20230926 0 0.45 0.46 0.415 0.431 21260500 0.431 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230926 0 8.08 8.4 8.08 8.36 123000 8.36 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20230926 0 2.49 2.53 2.26 2.32 174400 2.32 down down correct
WLDN.US Willdan Group Inc 20230926 0 20.56 21.04 19.23 19.53 48200 19.53 down down correct
WLFC.US Willis Lease Finance Corporation 20230926 0 42.72 42.89 41.69 41.72 6200 41.72 down down correct
WMG.US Warner Music Group Corp 20230926 0 31.03 31.455 30.82 31.12 1436600 31.12 up up correct
WMPN.US William Penn Bancorporation 20230926 0 12.37 12.38 12.09 12.16 24700 12.16 down down correct
WNEB.US Western New England Bancorp Inc 20230926 0 6.51 6.54 6.44 6.44 17600 6.44 down down correct
WNW.US Wunong Net Technology Company Limited 20230926 0 0.125 0.125 0.107 0.109 102731 0.109 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230926 0 3.76 3.835 3.72 3.74 3882100 3.74 down down correct
WORX.US SCWorx Corp 20230926 0 0.196 0.207 0.19 0.199 271600 0.199 up up correct
WPRT.US Westport Fuel Systems Inc 20230926 0 6.35 6.43 6.12 6.19 39000 6.19 down up incorrect
WRAP.US Wrap Technologies Inc 20230926 0 1.52 1.56 1.49 1.49 41800 1.49 down down correct
WRLD.US World Acceptance Corporation 20230926 0 126.08 126.08 124 125.72 31600 125.72 down down correct
WSBC.US WesBanco Inc 20230926 0 23.47 24.03 23.29 23.78 178400 23.78 up up correct
WSBCP.US WesBanco Inc 20230926 0 22.392 22.65 22.392 22.4 11000 22.4 up up correct
WSBF.US Waterstone Financial Inc 20230926 0 11.5 11.535 11.13 11.17 64238 11.0101 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20230926 0 41.32 41.64 40.72 40.9 1544900 40.9 down down correct
WSFS.US WSFS Financial Corporation 20230926 0 35.31 35.78 35.02 35.43 293100 35.43 up up correct
WTBA.US West Bancorporation Inc 20230926 0 16.5 16.56 16.32 16.32 15900 16.32 down down correct
WTER.US The Alkaline Water Company Inc 20230926 0 0.408 0.408 0.36 0.371 149400 0.371 down down correct
WTFC.US Wintrust Financial Corporation 20230926 0 75.96 76.76 75.07 75.46 320000 75.46 down down correct
WTFCM.US Wintrust Financial Corporation 20230926 0 22.34 22.55 22.11 22.55 25100 22.1411 up up correct
WTFCP.US Wintrust Financial Corporation 20230926 0 23.37 23.46 23.2 23.25 25100 22.8258 down down correct
WTW.US Weight Watchers International Inc 20230926 0 212.74 215.72 211.79 213.24 993600 212.3935 up up correct
WVE.US Wave Life Sciences Ltd 20230926 0 5.3 5.59 5.28 5.29 210500 5.29 down down correct
WVFC.US WVS Financial Corp 20230926 0 12.39 12.5 12.3 12.3 1900 12.3 down down correct
WVVI.US Willamette Valley Vineyards Inc 20230926 0 5.86 5.91 5.79 5.79 4500 5.79 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20230926 0 4.51 4.647 4.5 4.61 1100 4.61 up up correct
WW.US WW International Inc 20230926 0 10.46 10.86 10.08 10.29 4526300 10.29 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230926 0 10.56 10.56 10.56 10.56 0 10.56
WWD.US Woodward Inc 20230926 0 124.29 125.4 122.88 123.18 158600 123.18 down down correct
WYNN.US Wynn Resorts Limited 20230926 0 90.02 91.66 90.02 90.68 1454000 90.68 up up correct
XAIR.US Beyond Air Inc 20230926 0 2.54 2.7 2.53 2.53 378200 2.53 down down correct
XBIO.US Xenetic Biosciences Inc 20230926 0 5.62 5.813 5.62 5.7 2700 5.7 up up correct
XBIOW.US Xenetic Biosciences Inc 20230926 0 5.02 5.02 5.02 5.02 700 5.02
XBIT.US XBiotech Inc 20230926 0 4.15 4.205 4.11 4.16 15300 4.16 up up correct
XCAPX.US ACAP Strategic Fund 20230926 0 16.06 16.06 16.06 16.06 0 16.06
XCUR.US Exicure Inc 20230926 0 0.742 0.78 0.742 0.78 1800 0.78 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230926 0 12.02 12.02 12.02 12.02 0 12.02
XEL.US Xcel Energy Inc 20230926 0 59.48 59.48 57.41 57.72 6275500 57.72 down down correct
XELA.US Exela Technologies Inc 20230926 0 3.72 4.2359 3.72 4.09 226230 4.09 up up correct
XELB.US Xcel Brands Inc 20230926 0 1.25 1.25 1.17 1.2 9400 1.2 down down correct
XENE.US Xenon Pharmaceuticals Inc 20230926 0 35.41 35.84 34.7 35.03 404900 35.03 down down correct
XERS.US Xeris Pharmaceuticals Inc 20230926 0 1.81 1.92 1.81 1.82 813300 1.82 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20230926 0 10.63 10.63 10.63 10.63 0 10.63
XFOR.US X4 Pharmaceuticals Inc 20230926 0 1.04 1.11 1.04 1.06 1045400 1.06 up up correct
XGN.US Exagen Inc 20230926 0 2.29 2.5 2.16 2.38 23300 2.38 up up correct
XILSX.US Pioneer ILS Interval Fund 20230926 0 9.12 9.12 9.12 9.12 0 9.12
XLO.US Xilio Therapeutics Inc. Common Stock 20230926 0 2.19 2.4 2.19 2.22 11100 2.22 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20230926 0 15.58 16.49 15.5 16.13 422600 16.13 up up correct
XNCR.US Xencor Inc 20230926 0 20.2 20.59 20.04 20.08 257200 20.08 down down correct
XNET.US Xunlei Limited 20230926 0 1.61 1.635 1.6 1.6 26600 1.6 down down correct
XOMA.US XOMA Corporation 20230926 0 14.6 14.955 14 14.24 20564 14.24 down down correct
XOMAO.US XOMA Corporation 20230926 0 24.2 24.2 24 24 3200 23.4811 down down correct
XOMAP.US XOMA Corporation 20230926 0 24.37 24.37 23.65 23.65 5600 23.1243 down down correct
XONE.US The ExOne Company 20230926 0 49.692 49.7 49.68 49.686 16300 49.4874 down down correct
XOS.US Xos Inc 20230926 0 0.359 0.37 0.311 0.318 387400 0.318 down down correct
XOSWW.US Xos Equity Warrants 20230926 0 0.025 0.0291 0.0236 0.029 2300 0.029 up up correct
XP.US XP Inc 20230926 0 22.9 23.26 22.52 22.72 4864200 22.72 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230926 0 10.65 10.65 10.65 10.65 446 10.65
XPAXU.US XPAC Acquisition Corp. Unit 20230926 0 10.45 10.45 10.45 10.45 0 10.45
XPEL.US XPEL Inc 20230926 0 74.87 75.41 74.37 74.48 66200 74.48 down down correct
XPER.US Xperi Holding Corporation 20230926 0 9.86 9.97 9.43 9.5 145000 9.5 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230926 0 5.87 5.87 5.87 5.87 0 5.8158
XRAY.US DENTSPLY SIRONA Inc 20230926 0 33.94 34.76 33.91 34.59 1827800 34.448 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230926 0 0.622 0.67 0.62 0.67 7400 0.67 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20230926 0 15.85 16.01 15.75 15.88 1390800 15.6294 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230926 0 9.59 9.59 9.59 9.59 0 9.5243
XSICX.US Voya Senior Income Fund Class 20230926 0 9.56 9.56 9.56 9.56 0 9.4982
XSIIX.US ING Senior Incm Fd 20230926 0 9.55 9.55 9.55 9.55 0 9.4822
XSIWX.US ING Senior Incm Fd 20230926 0 9.6 9.6 9.6 9.6 0 9.5322
XSLCX.US Invesco Senior Loan Fund Class 20230926 0 5.87 5.87 5.87 5.87 0 5.8166
XTLB.US XTL Biopharmaceuticals Ltd 20230926 0 1.03 1.03 1.03 1.03 0 1.03
XXII.US 22nd Century Group Inc. Common Stock 20230926 0 0.96 1.03 0.946 0.95 317000 0.95 down down correct
YELL.US Yellow Corporation 20230926 0 1.56 1.57 1.51 1.55 43000 1.55 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230926 0 0.455 0.488 0.426 0.426 45400 0.426 down down correct
YI.US 111 Inc 20230926 0 2.36 2.4 2.31 2.36 51800 2.36
YJ.US Yunji Inc 20230926 0 0.99 0.99 0.84 0.84 100100 0.84 down down correct
YMAB.US Y 20230926 0 5.28 5.56 5.23 5.35 167500 5.35 up up correct
YNDX.US Yandex N.V 20230926 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230926 0 38.88 39.14 38.35 38.43 37200 38.2267 down down correct
YQ.US 17 Education & Technology Group Inc 20230926 0 0.7 0.77 0.692 0.76 33200 0.76 up up correct
YTEN.US Yield10 Bioscience Inc 20230926 0 0.29 0.31 0.28 0.3 126800 0.3 up up correct
YTRA.US Yatra Online Inc 20230926 0 2.21 2.23 2.11 2.18 256500 2.18 down down correct
YVR.US Liquid Media Group Ltd 20230926 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
YY.US JOYY Inc 20230926 0 39.55 39.97 39.25 39.92 1837900 39.92 up up correct
Z.US Zillow Group Inc 20230926 0 45.19 45.75 45.06 45.35 2231400 45.35 up up correct
ZBRA.US Zebra Technologies Corporation 20230926 0 225.97 226.65 222.58 223.96 355400 223.96 down down correct
ZCMD.US Zhongchao Inc 20230926 0 1.169 1.169 1.15 1.16 1000 1.16 down down correct
ZD.US Ziff Davis Inc. 20230926 0 64.4 65.09 64.04 64.79 267800 64.79 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20230926 0 1.09 1.17 1.08 1.09 42500 1.09
ZEUS.US Olympic Steel Inc 20230926 0 52.15 53.3 52.15 52.54 82600 52.54 up up correct
ZG.US Zillow Group Inc 20230926 0 43.96 44.56 43.96 44.12 323700 44.12 up up correct
ZI.US ZoomInfo Technologies Inc 20230926 0 15.97 16.03 15.73 15.78 4802700 15.78 down up incorrect
ZION.US Zions Bancorporation National Association 20230926 0 33.84 34.7 33.84 33.99 1586100 33.99 up up correct
ZIONL.US ZIONL 20230926 0 25 25 24.93 24.97 11400 24.97 down down correct
ZIONO.US Zions Bancorporation National Association 20230926 0 25.06 25.2 25.06 25.06 7400 25.06
ZIONP.US Zions Bancorporation National Association 20230926 0 19.86 19.86 19.34 19.59 4209 19.59 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230926 0 1.22 1.39 1.17 1.18 6900 1.18 down up incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20230926 0 0.4608 0.4608 0.4608 0.4608 200 0.4608
ZKIN.US ZK International Group Co. Ltd 20230926 0 0.75 0.75 0.695 0.73 17800 0.73 down down correct
ZLAB.US Zai Lab Limited 20230926 0 24.06 25.26 24.06 24.92 280900 24.92 up up correct
ZM.US Zoom Video Communications Inc 20230926 0 68.19 69.16 68.03 68.3 2260000 68.3 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230926 0 20.76 21.165 20.25 20.49 743000 20.49 down up incorrect
ZS.US Zscaler Inc 20230926 0 147.64 150.85 146.59 148.03 1070000 148.03 up up correct
ZUMZ.US Zumiez Inc 20230926 0 17.75 18.07 17.35 17.38 222400 17.38 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20230926 0 25.06 51.26 11.84 51.26 214373 51.26 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20230926 0 1.32 1.34 1.27 1.28 5695542 1.28 down down correct
ZYXI.US Zynex Inc 20230926 0 8.33 8.52 8.11 8.25 424500 8.25 down down correct

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