CollectAI

close-nasdaq_stocks

2023/09/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230929 0 6.19 6.19 6.19 6.19 0 6.19
AACG.US ATA Creativity Global 20230929 0 1.12 1.16 1.12 1.12 1500 1.12
AACI.US Armada Acquisition Corp. I Common Stock 20230929 0 10.7 10.7 10.7 10.7 500 10.7
AACIU.US Armada Acquisition Corp. I Unit 20230929 0 10.65 10.65 10.65 10.65 0 10.65
AADI.US Aadi Bioscience Inc 20230929 0 4.98 5.01 4.64 4.84 245300 4.84 down down correct
AAIDX.US AAIDX 20230929 0 19.69 19.69 19.69 19.69 0 19.69
AAL.US American Airlines Group Inc 20230929 0 13.02 13.07 12.65 12.81 33956200 12.81 down up incorrect
AAME.US Atlantic American Corporation 20230929 0 1.94 1.94 1.93 1.93 1300 1.93 down up incorrect
AAOI.US Applied Optoelectronics Inc 20230929 0 11.28 11.38 10.71 10.97 1897500 10.97 down down correct
AAON.US AAON Inc 20230929 0 57.86 58.01 56.69 56.87 252500 56.87 down down correct
AAPL.US Apple Inc 20230929 0 172.02 173.07 170.34 171.21 51814200 171.21 down down correct
AATC.US Image Sensing Systems Inc 20230929 0 6 6 5.95 5.95 15000 5.95 down up incorrect
ABCB.US Ameris Bancorp 20230929 0 37.99 38.78 37.93 38.39 470900 38.39 up up correct
ABCL.US AbCellera Biologics Inc 20230929 0 4.74 4.75 4.57 4.6 1510776 4.6 down down correct
ABCM.US Abcam plc 20230929 0 22.67 22.76 22.615 22.63 4791800 22.63 down down correct
ABEO.US Abeona Therapeutics Inc 20230929 0 4.03 4.55 3.83 4.21 369400 4.21 up up correct
ABIO.US ARCA biopharma Inc 20230929 0 2.01 2.02 2.01 2.01 18800 2.01
ABNB.US Airbnb Inc 20230929 0 138.05 141.075 136.36 137.21 4781100 137.21 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230929 0 4.22 4.23 4.11 4.15 230000 4.15 down down correct
ABR.US PF 20230929 0 19.225 19.3 18.05 18.45 79163 18.45 down down correct
ABSI.US Absci Corporation Common Stock 20230929 0 1.38 1.4 1.32 1.32 215500 1.32 down down correct
ABUS.US Arbutus Biopharma Corporation 20230929 0 2 2.05 1.99 2.03 1175300 2.03 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230929 0 0.99 1.1 0.98 1.04 29500 1.04 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20230929 0 21.64 21.64 20.54 20.84 2991100 20.84 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230929 0 10.45 10.45 10.45 10.45 1 10.45
ACAHU.US Atlantic Coastal Acquisition Corp 20230929 0 10.35 10.9 10.35 10.9 1200 10.9 up up correct
ACAHW.US Atlantic Coastal Acquisition Corp 20230929 0 0.0251 0.028 0.0251 0.028 2843 0.028 up up correct
ACAQ.US UN 20230929 0 10.7 10.7 10.7 10.7 0 10.7
ACB.US Aurora Cannabis Inc 20230929 0 0.6145 0.6145 0.575 0.585 8807635 0.585 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230929 0 12.035 12.035 12.035 12.035 0 12.035
ACCD.US Accolade Inc 20230929 0 10.95 10.98 10.47 10.58 457001 10.58 down down correct
ACER.US Acer Therapeutics Inc 20230929 0 0.8102 0.8465 0.8102 0.815 189637 0.815 up down incorrect
ACET.US Adicet Bio Inc 20230929 0 1.43 1.49 1.325 1.37 304600 1.37 down down correct
ACGL.US Arch Capital Group Ltd 20230929 0 81.72 81.81 79.47 79.71 3340700 79.71 down down correct
ACGLN.US Arch Capital Group Ltd 20230929 0 18.38 18.58 17.79 17.89 235100 17.89 down up incorrect
ACGLO.US Arch Capital Group Ltd 20230929 0 20.78 21.02 20.52 20.6 321300 20.6 down down correct
ACHC.US Acadia Healthcare Company Inc 20230929 0 70.84 71.32 69.9 70.31 570400 70.31 down up incorrect
ACHL.US Achilles Therapeutics plc 20230929 0 0.87 0.9099 0.87 0.9099 3871 0.9099 up up correct
ACHV.US Achieve Life Sciences Inc 20230929 0 4.28 4.44 4.21 4.3 49500 4.3 up up correct
ACIU.US AC Immune SA 20230929 0 2.88 2.93 2.84 2.85 28900 2.85 down up incorrect
ACIW.US ACI Worldwide Inc 20230929 0 22.61 22.95 22.47 22.56 525275 22.56 down down correct
ACLS.US Axcelis Technologies Inc 20230929 0 164.56 165.84 161.86 163.05 464700 163.05 down down correct
ACMR.US ACM Research Inc 20230929 0 18.55 18.69 18.03 18.105 821200 18.105 down down correct
ACNB.US ACNB Corporation 20230929 0 32.08 32.3 31.61 31.61 7400 31.61 down down correct
ACOR.US Acorda Therapeutics Inc 20230929 0 15.03 15.03 14.05 14.99 3400 14.99 down down correct
ACRS.US Aclaris Therapeutics Inc 20230929 0 6.85 6.92 6.58 6.85 867400 6.85
ACRX.US AcelRx Pharmaceuticals Inc 20230929 0 0.59 0.61 0.58 0.58 342500 0.58 down up incorrect
ACST.US Acasti Pharma Inc 20230929 0 2.96 2.96 2.65 2.78 104400 2.78 down down correct
ACT.US Enact Holdings Inc. Common Stock 20230929 0 27.89 27.905 27.2 27.23 201800 27.23 down down correct
ACTG.US Acacia Research Corporation 20230929 0 3.55 3.69 3.55 3.65 230300 3.65 up up correct
ACVA.US ACV Auctions Inc 20230929 0 15.52 16.02 15 15.18 1038400 15.18 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230929 0 1.48 1.518 1.344 1.5 39100 1.5 up up correct
ADAG.US Adagene Inc 20230929 0 1.53 1.53 1.53 1.53 1100 1.53
ADAP.US Adaptimmune Therapeutics plc 20230929 0 0.77 0.81 0.75 0.78 207900 0.78 up down incorrect
ADBE.US Adobe Inc 20230929 0 505.44 518.58 505.44 509.9 2795900 509.9 up up correct
ADC.US PA 20230929 0 16.4 16.84 16.38 16.74 27445 16.74 up up correct
ADER.US 26 Capital Acquisition Corp 20230929 0 11.08 11.08 11.08 11.08 0 11.08
ADERU.US 26 Capital Acquisition Corp 20230929 0 11.08 11.08 11.08 11.08 0 11.08
ADES.US Advanced Emissions Solutions Inc 20230929 0 1.8 1.87 1.75 1.78 46000 1.78 down down correct
ADI.US Analog Devices Inc 20230929 0 177.96 178.61 174.13 175.09 2703800 175.09 down down correct
ADIL.US Adial Pharmaceuticals Inc 20230929 0 2.73 2.92 2.69 2.78 14300 2.78 up up correct
ADMA.US ADMA Biologics Inc 20230929 0 3.56 3.63 3.54 3.58 1773200 3.58 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230929 0 0.591 0.7299 0.591 0.689 1292485 0.689 up up correct
ADN.US Advent Technologies Holdings Inc 20230929 0 0.395 0.414 0.39 0.391 205900 0.391 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230929 0 0.0464 0.051 0.0464 0.05 7075 0.05 up up correct
ADOC.US Edoc Acquisition Corp 20230929 0 11.39 11.39 11.39 11.39 20 11.39
ADOCR.US Edoc Acquisition Corp 20230929 0 0.09 0.09 0.09 0.09 73341 0.09
ADOCW.US Edoc Acquisition Corp 20230929 0 0.029 0.029 0.0175 0.029 10287 0.029
ADP.US Automatic Data Processing Inc 20230929 0 244 244 239.63 240.58 1337000 240.58 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230929 0 5.63 5.685 5.39 5.45 1163600 5.45 down down correct
ADSK.US Autodesk Inc 20230929 0 209.71 210.99 206.58 206.91 1070000 206.91 down down correct
ADTN.US ADTRAN Inc 20230929 0 8.31 8.51 8.22 8.23 628600 8.23 down down correct
ADTX.US Aditxt Inc 20230929 0 13.32 14.11 12.49 12.49 149200 12.49 down down correct
ADUS.US Addus HomeCare Corporation 20230929 0 86.32 86.32 85.08 85.19 94300 85.19 down down correct
ADV.US Advantage Solutions Inc 20230929 0 2.81 2.87 2.78 2.84 174700 2.84 up up correct
ADVM.US Adverum Biotechnologies Inc 20230929 0 1.59 1.626 1.47 1.5 207500 1.5 down down correct
ADVWW.US Advantage Solutions Inc 20230929 0 0.23 0.23 0.21 0.21 6100 0.21 down down correct
ADXN.US Addex Therapeutics Ltd 20230929 0 0.4 0.4 0.35 0.384 11700 0.384 down down correct
ADXS.US Advaxis Inc 20230929 0 0.79 0.995 0.79 0.94 5211 0.94 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230929 0 10.5 10.5 10.5 10.5 0 10.5
AEHL.US Antelope Enterprise Holdings Limited 20230929 0 3.5 3.5 3.1 3.1 7000 3.1 down down correct
AEHR.US Aehr Test Systems 20230929 0 47.27 47.71 45.28 45.7 689800 45.7 down down correct
AEI.US Alset EHome International Inc 20230929 0 1.32 1.38 1.32 1.32 7400 1.32
AEIS.US Advanced Energy Industries Inc 20230929 0 103.51 104.44 100.82 103.12 236900 103.12 down down correct
AEL.US PB 20230929 0 23.81 24.46 23.81 24.26 93890 24.26 up up correct
AEMD.US Aethlon Medical Inc 20230929 0 0.24 0.24 0.2215 0.2258 4337 2.258 down down correct
AEP.US American Electric Power Company Inc 20230929 0 75.24 75.89 74.43 75.22 3418800 75.22 down down correct
AEY.US ADDvantage Technologies Group Inc 20230929 0 0.38 0.44 0.36 0.38 27200 0.38
AEYE.US AudioEye Inc 20230929 0 5.16 5.23 4.87 4.95 28300 4.95 down down correct
AEZS.US Aeterna Zentaris Inc 20230929 0 2.4 2.52 2.4 2.5 2700 2.5 up up correct
AFBI.US Affinity Bancshares Inc 20230929 0 15.01 15.01 14.561 14.79 8319 14.79 down down correct
AFCG.US AFC Gamma Inc 20230929 0 11.68 11.99 11.61 11.74 160200 11.74 up up correct
AFIB.US Acutus Medical Inc 20230929 0 0.73 0.73 0.688 0.697 48400 0.697 down down correct
AFMD.US Affimed N.V 20230929 0 0.508 0.52 0.47 0.478 550200 0.478 down down correct
AFRM.US Affirm Holdings Inc 20230929 0 21.28 22.525 21.19 21.27 17599100 21.27 down down correct
AFYA.US Afya Limited 20230929 0 16.13 16.13 15.51 15.8 180600 15.8 down down correct
AGBA.US AGBA Acquisition Limited 20230929 0 0.611 0.62 0.562 0.6 132900 0.6 down down correct
AGBAW.US AGBA Acquisition Limited 20230929 0 0.019 0.0295 0.019 0.0295 0 0.0295 up down incorrect
AGEN.US Agenus Inc 20230929 0 1.13 1.15 1.09 1.13 2916200 1.13
AGFY.US Agrify Corporation 20230929 0 2.2 2.49 2.1 2.17 24900 2.17 down down correct
AGIL.US AgileThought Inc 20230929 0 0.145 0.165 0.13 0.147 2036700 0.147 up up correct
AGILW.US AgileThought Inc 20230929 0 0.0053 0.0099 0.0053 0.0099 2548 0.0099 up up correct
AGIO.US Agios Pharmaceuticals Inc 20230929 0 24.97 25.21 24.5 24.75 439000 24.75 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20230929 0 11.33 12.42 11.07 12.25 10100 12.25 up up correct
AGMH.US AGM Group Holdings Inc 20230929 0 1.54 1.64 1.54 1.64 2000 1.64 up down incorrect
AGNC.US AGNC Investment Corp 20230929 0 9.45 9.59 9.42 9.44 11898600 9.44 down up incorrect
AGNCM.US AGNC Investment Corp 20230929 0 23.81 24 23.7 24 34900 24 up up correct
AGNCN.US AGNC Investment Corp 20230929 0 25.55 25.65 25.48 25.65 51800 25.65 up up correct
AGNCO.US AGNC Investment Corp 20230929 0 23.47 23.83 23.39 23.54 51000 23.54 up down incorrect
AGNCP.US AGNC Investment Corp. 20230929 0 21.84 22.09 21.54 21.63 106600 21.63 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20230929 0 0.107 0.12 0.105 0.112 7455100 0.112 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230929 0 0.0199 0.02 0.0199 0.0199 15477 0.0199
AGRX.US Agile Therapeutics Inc 20230929 0 2.23 2.45 2.16 2.4 113900 2.4 up up correct
AGYS.US Agilysys Inc 20230929 0 67.55 67.55 66 66.16 73100 66.16 down down correct
AHCO.US AdaptHealth Corp 20230929 0 8.92 9.115 8.77 9.1 1331000 9.1 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20230929 0 0.75 0.75 0.75 0.75 48 0.75
AIHS.US Senmiao Technology Limited 20230929 0 0.479 0.479 0.45 0.473 12200 0.473 down down correct
AIP.US Arteris Inc. Common Stock 20230929 0 6.42 6.64 6.33 6.51 76500 6.51 up up correct
AIRG.US Airgain Inc 20230929 0 3.82 3.82 3.66 3.67 18100 3.67 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230929 0 6.68 7.03 6.46 6.84 493400 6.84 up up correct
AIRT.US Air T Inc 20230929 0 23 23.4 22.35 22.35 1200 22.35 down down correct
AIRTP.US Air T Inc 20230929 0 19.5 19.7 19.5 19.7 1300 19.7 up up correct
AKAM.US Akamai Technologies Inc 20230929 0 107 107.67 106.47 106.54 1189000 106.54 down down correct
AKBA.US Akebia Therapeutics Inc 20230929 0 1.14 1.205 1.13 1.14 1029300 1.14
AKRO.US Akero Therapeutics Inc 20230929 0 48.75 50.74 48.51 50.58 1049900 50.58 up up correct
AKTS.US Akoustis Technologies Inc 20230929 0 0.81 0.851 0.75 0.753 394000 0.753 down down correct
AKTX.US Akari Therapeutics Plc 20230929 0 3.898 4.07 3.898 3.95 1500 3.95 up up correct
AKU.US Akumin Inc 20230929 0 0.146 0.15 0.143 0.146 149900 0.146
AKYA.US Akoya Biosciences Inc 20230929 0 4.7 4.7 4.58 4.65 151400 4.65 down up incorrect
ALCO.US Alico Inc 20230929 0 24.92 25.12 24.85 24.96 21200 24.96 up up correct
ALDX.US Aldeyra Therapeutics Inc 20230929 0 6.32 6.74 6.265 6.68 2160700 6.68 up up correct
ALEC.US Alector Inc 20230929 0 6.7 6.76 6.37 6.48 545900 6.48 down up incorrect
ALGM.US Allegro MicroSystems Inc 20230929 0 32.76 32.995 31.69 31.94 966100 31.94 down down correct
ALGN.US Align Technology Inc 20230929 0 309.37 311.79 303.57 305.32 463860 305.32 down up incorrect
ALGS.US Aligos Therapeutics Inc 20230929 0 0.725 0.747 0.72 0.747 25400 0.747 up up correct
ALGT.US Allegiant Travel Company 20230929 0 77.79 78.42 76.4 76.86 311100 76.86 down down correct
ALHC.US Alignment Healthcare Inc 20230929 0 7.05 7.11 6.87 6.94 793100 6.94 down up incorrect
ALIM.US Alimera Sciences Inc 20230929 0 3.18 3.18 3.03 3.1 1700 3.1 down down correct
ALKS.US Alkermes plc 20230929 0 28.31 28.31 27.8 28.01 1176500 28.01 down down correct
ALKT.US Alkami Technology Inc 20230929 0 18.13 18.6 18.1 18.22 279700 18.22 up down incorrect
ALLK.US Allakos Inc 20230929 0 2.41 2.46 2.19 2.27 921600 2.27 down up incorrect
ALLO.US Allogene Therapeutics Inc 20230929 0 3.44 3.47 3.08 3.17 2859700 3.17 down down correct
ALLT.US Allot Ltd 20230929 0 2.16 2.23 2.11 2.18 59000 2.18 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20230929 0 175.74 177.85 174.07 177.1 754100 177.1 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230929 0 10.9 10.9 10.9 10.9 0 10.9
ALOT.US AstroNova Inc 20230929 0 12.17 12.51 12.16 12.5 17600 12.5 up up correct
ALPN.US Alpine Immune Sciences Inc 20230929 0 11.38 11.58 11.3 11.45 404000 11.45 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230929 0 0.7 0.76 0.691 0.725 120000 0.725 up up correct
ALRM.US Alarm.com Holdings Inc 20230929 0 61.48 61.605 60.75 61.14 259400 61.14 down up incorrect
ALRN.US Aileron Therapeutics Inc 20230929 0 1.539 1.564 1.48 1.52 13200 1.52 down down correct
ALRS.US Alerus Financial Corporation 20230929 0 18.15 18.3 17.84 18.18 40600 18.18 up down incorrect
ALT.US Altimmune Inc 20230929 0 2.5 2.65 2.5 2.6 984700 2.6 up up correct
ALTO.US Alto Ingredients Inc 20230929 0 4.49 4.58 4.39 4.42 1501100 4.42 down down correct
ALTR.US Altair Engineering Inc 20230929 0 62.47 62.84 62 62.56 408700 62.56 up up correct
ALTU.US Altitude Acquisition Corp 20230929 0 10.15 10.15 10.145 10.15 1300 10.15
ALTUU.US Altitude Acquisition Corp 20230929 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20230929 0 0.06 0.06 0.06 0.06 200 0.06
ALVR.US AlloVir Inc 20230929 0 2.24 2.26 2.12 2.15 712300 2.15 down down correct
ALXO.US ALX Oncology Holdings Inc 20230929 0 4.98 4.985 4.71 4.8 133500 4.8 down down correct
ALYA.US Alithya Group Inc 20230929 0 1.56 1.56 1.5 1.51 19500 1.51 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230929 0 0.26 0.26 0.22 0.237 98600 0.237 down down correct
AMAL.US Amalgamated Financial Corp 20230929 0 17.54 17.59 17.16 17.22 52600 17.22 down down correct
AMAO.US American Acquisition Opportunity Inc 20230929 0 10.85 10.85 10.85 10.85 186 10.85
AMAOU.US American Acquisition Opportunity Inc 20230929 0 10.721 10.721 10.721 10.721 0 10.721
AMAT.US Applied Materials Inc 20230929 0 140.22 141.56 138.0743 138.45 4448208 138.45 down up incorrect
AMBA.US Ambarella Inc 20230929 0 52.74 53.53 52.51 53.03 418900 53.03 up up correct
AMCX.US AMC Networks Inc 20230929 0 11.47 11.97 11.47 11.78 381800 11.78 up up correct
AMD.US Advanced Micro Devices Inc 20230929 0 104.69 104.94 102.56 102.82 56078641 102.82 down down correct
AMED.US Amedisys Inc 20230929 0 93.54 93.73 93.24 93.4 189800 93.4 down down correct
AMEH.US Apollo Medical Holdings Inc 20230929 0 31.45 31.45 30.44 30.85 138300 30.85 down down correct
AMGN.US Amgen Inc 20230929 0 271 271 267.22 268.76 2117500 268.76 down down correct
AMKR.US Amkor Technology Inc 20230929 0 23.06 23.1 22.5 22.6 716200 22.6 down down correct
AMNB.US American National Bankshares Inc 20230929 0 38.27 38.67 37.73 37.94 19800 37.94 down down correct
AMOT.US Allied Motion Technologies Inc 20230929 0 31.39 32.5 30.55 30.92 44405 30.92 down down correct
AMPG.US AmpliTech Group Inc 20230929 0 2.03 2.13 2 2.02 13100 2.02 down down correct
AMPGW.US AmpliTech Group Inc 20230929 0 0.245 0.245 0.245 0.245 300 0.245
AMPH.US Amphastar Pharmaceuticals Inc 20230929 0 47.53 47.7 45.68 45.99 524100 45.99 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230929 0 11.67 11.84 11.39 11.57 597200 11.57 down down correct
AMRK.US A 20230929 0 29.92 30.17 29.25 29.33 205330 29.1247 down down correct
AMRN.US Amarin Corporation plc 20230929 0 0.92 0.95 0.9 0.92 997900 0.92
AMSC.US American Superconductor Corporation 20230929 0 7.65 7.65 7.48 7.55 314300 7.55 down down correct
AMSF.US AMERISAFE Inc 20230929 0 50.64 50.89 49.55 50.07 98400 50.07 down down correct
AMST.US Amesite Inc 20230929 0 2.54 2.605 2.5 2.55 9800 2.55 up up correct
AMSWA.US American Software Inc 20230929 0 11.52 11.56 11.42 11.46 132300 11.46 down down correct
AMTB.US Amerant Bancorp Inc 20230929 0 17.55 17.74 17.34 17.44 63800 17.44 down down correct
AMTI.US Applied Molecular Transport Inc 20230929 0 0.165 0.17 0.153 0.157 743600 0.157 down down correct
AMTX.US Aemetis Inc 20230929 0 4.12 4.235 4.045 4.15 1172100 4.15 up up correct
AMWD.US American Woodmark Corporation 20230929 0 76.86 77.24 75.33 75.61 233400 75.61 down down correct
AMZN.US Amazon.com Inc 20230929 0 128.2 129.15 126.32 127.12 62377600 127.12 down down correct
ANAB.US AnaptysBio Inc 20230929 0 18.09 18.09 17.43 17.96 182000 17.96 down down correct
ANDE.US The Andersons Inc 20230929 0 52.5 52.5 50.7 51.51 167200 51.51 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20230929 0 3.07 3.19 3.05 3.055 1700 3.055 down down correct
ANGI.US Angi Inc 20230929 0 2.02 2.08 1.95 1.98 359600 1.98 down down correct
ANGO.US AngioDynamics Inc 20230929 0 7.34 7.37 7.23 7.31 427500 7.31 down down correct
ANIK.US Anika Therapeutics Inc 20230929 0 19.03 19.03 18.41 18.63 113400 18.63 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20230929 0 59.06 59.28 57.95 58.06 149379 58.06 down down correct
ANIX.US Anixa Biosciences Inc 20230929 0 3.18 3.41 3.16 3.27 32000 3.27 up up correct
ANNX.US Annexon Inc 20230929 0 2.31 2.385 2.29 2.36 145400 2.36 up down incorrect
ANSS.US ANSYS Inc 20230929 0 300.4 301.89 296.14 297.55 569360 297.55 down down correct
ANTE.US AirNet Technology Inc 20230929 0 0.97 0.97 0.97 0.97 1100 0.97
ANY.US Sphere 3D Corp 20230929 0 1.36 1.38 1.32 1.33 66600 1.33 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230929 0 5.42 7.525 5.2441 7.015 154913 7.015 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20230929 0 5.24 7.11 5.24 7.09 3436 7.09 up up correct
ANZUW.US Anzu Special Acquisition Corp I 20230929 0 0.07 0.09 0.07 0.085 16473 0.085 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20230929 0 29.93 30.21 29.57 29.84 149200 29.84 down down correct
AOUT.US American Outdoor Brands Inc 20230929 0 9.82 9.86 9.72 9.78 12900 9.78 down up incorrect
APA.US APA Corporation 20230929 0 42.33 42.43 41.01 41.1 3231100 41.1 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20230929 0 10.93 10.93 10.93 10.93 0 10.93
APACW.US StoneBridge Acquisition Corporation Warrant 20230929 0 0.0219 0.0293 0.0202 0.026 43392 0.026 up up correct
APDN.US Applied DNA Sciences Inc 20230929 0 1.21 1.3 1.21 1.21 17200 1.21
APEI.US American Public Education Inc 20230929 0 4.92 5.16 4.8 4.98 27900 4.98 up down incorrect
API.US Agora Inc 20230929 0 2.49 2.58 2.469 2.53 141500 2.53 up up correct
APLS.US Apellis Pharmaceuticals Inc 20230929 0 40.12 40.42 37.93 38.04 1859000 38.04 down down correct
APLT.US Applied Therapeutics Inc 20230929 0 2.67 2.73 2.48 2.49 981800 2.49 down down correct
APM.US Aptorum Group Limited 20230929 0 2.35 2.35 2.16 2.265 2600 2.265 down down correct
APOG.US Apogee Enterprises Inc 20230929 0 48.53 48.56 46.9 47.08 128054 47.08 down down correct
APP.US AppLovin Corporation 20230929 0 40.38 40.53 39.61 39.96 1539100 39.96 down down correct
APPF.US AppFolio Inc 20230929 0 182.71 185.36 181.33 182.63 118900 182.63 down up incorrect
APPH.US AppHarvest Inc 20230929 0 0.02 0.024 0.0121 0.017 1374846 0.017 down down correct
APPN.US Appian Corporation 20230929 0 45.13 46.56 45.013 45.61 229400 45.61 up up correct
APPS.US Digital Turbine Inc 20230929 0 6.16 6.26 6.04 6.05 1129400 6.05 down down correct
APRE.US Aprea Therapeutics Inc 20230929 0 4.394 4.418 4.167 4.167 1400 4.167 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230929 0 10.62 10.62 10.62 10.62 0 10.62
APTO.US Aptose Biosciences Inc 20230929 0 2.89 2.91 2.78 2.8 44800 2.8 down down correct
APTX.US Aptinyx Inc 20230929 0 0.0673 0.0699 0.0673 0.0674 35259 0.0674 up up correct
APVO.US Aptevo Therapeutics Inc 20230929 0 0.31 0.33 0.31 0.33 27500 0.33 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230929 0 1.47 1.55 1.4 1.4 1700 1.4 down down correct
APYX.US Apyx Medical Corporation 20230929 0 3.18 3.49 3.15 3.2 225300 3.2 up up correct
AQB.US AquaBounty Technologies Inc 20230929 0 0.249 0.249 0.23 0.239 92100 0.239 down down correct
AQMS.US Aqua Metals Inc 20230929 0 1.12 1.15 1.1 1.13 289400 1.13 up down incorrect
AQST.US Aquestive Therapeutics Inc 20230929 0 1.5 1.56 1.5 1.53 135600 1.53 up down incorrect
ARAV.US Aravive Inc 20230929 0 0.129 0.136 0.128 0.132 2476300 0.132 up up correct
ARAY.US Accuray Incorporated 20230929 0 2.75 2.76 2.69 2.72 305400 2.72 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230929 0 2.2 2.4 2.12 2.33 82800 2.33 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230929 0 0.2151 0.2177 0.21 0.21 5592 0.21 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20230929 0 1.06 1.06 0.97 1 79100 1 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230929 0 7.1 7.12 6.667 6.88 3700 6.88 down down correct
ARCB.US ArcBest Corporation 20230929 0 103.16 103.8 101.24 101.65 275700 101.65 down down correct
ARCC.US Ares Capital Corporation 20230929 0 19.73 19.79 19.46 19.47 3685200 19.47 down down correct
ARCE.US Arco Platform Limited 20230929 0 13.84 13.84 13.76 13.78 77200 13.78 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20230929 0 25.71 26.17 25.13 25.55 468400 25.55 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20230929 0 0.1 0.1021 0.0944 0.1021 116572 0.1021 up down incorrect
ARDX.US Ardelyx Inc 20230929 0 4.07 4.115 3.97 4.08 4813600 4.08 up up correct
AREC.US American Resources Corporation 20230929 0 1.6 1.73 1.57 1.67 217400 1.67 up down incorrect
ARGO.US PA 20230929 0 23.38 24.14 23.1201 23.69 247583 23.69 up up correct
ARGX.US argenx SE 20230929 0 487.65 496.14 485.55 491.63 272430 491.63 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230929 0 9.4 9.545 9.275 9.3 389700 9.3 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230929 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20230929 0 7.16 7.18 7.09 7.15 286800 7.15 down down correct
ARKOW.US Arko Corp 20230929 0 1.07 1.07 1.0365 1.0699 21452 1.0699 down down correct
ARKR.US Ark Restaurants Corp 20230929 0 15.29 15.32 15.24 15.24 800 15.24 down down correct
ARLP.US Alliance Resource Partners L.P 20230929 0 23 23.14 22.46 22.53 500000 22.53 down down correct
AROW.US Arrow Financial Corporation 20230929 0 17.3 17.4 16.88 17.02 124900 17.02 down down correct
ARQQ.US Arqit Quantum Inc 20230929 0 0.543 0.64 0.53 0.595 1003900 0.595 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20230929 0 0.37 0.37 0.37 0.37 4312 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230929 0 5.62 5.66 5.28 5.31 759200 5.31 down up incorrect
ARRW.US Arrowroot Acquisition Corp 20230929 0 10.48 10.482 10.47 10.47 26600 10.47 down down correct
ARRWU.US Arrowroot Acquisition Corp 20230929 0 10.63 10.63 10.59 10.59 1400 10.59 down down correct
ARRWW.US Arrowroot Acquisition Corp 20230929 0 0.18 0.18 0.18 0.18 0 0.18
ARRY.US Array Technologies Inc 20230929 0 23.55 24.18 21.95 22.19 5482700 22.19 down down correct
ARTEU.US Artemis Strategic Investment Corp 20230929 0 10.75 10.75 10.75 10.75 0 10.75
ARTL.US Artelo Biosciences Inc 20230929 0 1.47 1.5 1.452 1.46 17500 1.46 down down correct
ARTNA.US Artesian Resources Corporation 20230929 0 41.87 42.1 41.33 41.99 37200 41.99 up up correct
ARTW.US Art's 20230929 0 2.44 2.44 2.33 2.35 1300 2.35 down down correct
ARVL.US Arrival 20230929 0 1.19 1.2 1.14 1.19 97200 1.19
ARVN.US Arvinas Inc 20230929 0 20.1 20.15 19.14 19.64 471900 19.64 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230929 0 27.13 27.42 26.345 26.87 806800 26.87 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230929 0 10.82 10.82 10.82 10.82 87200 10.82
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230929 0 20.63 20.63 20.63 20.63 0 20.63
ASLE.US AerSale Corporation 20230929 0 15.35 15.37 14.41 14.94 587600 14.94 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20230929 0 1.85 1.918 1.755 1.88 17900 1.88 up up correct
ASMB.US Assembly Biosciences Inc 20230929 0 0.9 0.904 0.87 0.885 86171 0.885 down down correct
ASML.US ASML Holding N.V 20230929 0 600.43 600.85 586.76 588.66 1020000 588.66 down down correct
ASO.US Academy Sports and Outdoors Inc 20230929 0 48.02 48.46 47.14 47.27 1557997 47.27 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230929 0 10.95 10.95 10.95 10.95 0 10.95
ASPAU.US Abri SPAC I Inc Unit 20230929 0 11 11 11 11 0 11
ASPAW.US ABRI SPAC I INC. Warrant 20230929 0 0.0385 0.0385 0.0385 0.0385 500 0.0385
ASPS.US Altisource Portfolio Solutions S.A 20230929 0 4.2 4.25 3.99 3.99 54200 3.99 down down correct
ASPU.US Aspen Group Inc 20230929 0 0.1788 0.1802 0.1604 0.1799 39842 0.1799 up up correct
ASRT.US Assertio Holdings Inc 20230929 0 2.63 2.63 2.53 2.56 1335700 2.56 down down correct
ASRV.US AmeriServ Financial Inc 20230929 0 2.62 2.7 2.62 2.65 3600 2.65 up up correct
ASTC.US Astrotech Corporation 20230929 0 9.9 10.1 9.9 10.1 1700 10.1 up up correct
ASTE.US Astec Industries Inc 20230929 0 48.22 48.22 46.99 47.11 91900 47.11 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230929 0 7.01 7.02 6.73 6.8 694900 6.8 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230929 0 1.23 1.23 1.2 1.2202 38643 1.2202 down down correct
ASTR.US Astra Space Inc 20230929 0 1.88 1.9 1.81 1.85 112200 1.85 down down correct
ASTS.US AST SpaceMobile Inc 20230929 0 3.75 3.88 3.73 3.8 938700 3.8 up up correct
ASTSW.US AST SpaceMobile Inc 20230929 0 0.93 1 0.9179 0.94 4512 0.94 up up correct
ASUR.US Asure Software Inc 20230929 0 9.58 9.84 9.41 9.46 286979 9.46 down up incorrect
ASYS.US Amtech Systems Inc 20230929 0 7.62 7.62 7.41 7.62 7700 7.62
ATAI.US ATAI Life Sciences N.V. Common Shares 20230929 0 1.3 1.32 1.28 1.29 230700 1.29 down up incorrect
ATCOL.US Atlas Corp 20230929 0 23.67 23.757 23.5 23.69 800 23.69 up up correct
ATEC.US Alphatec Holdings Inc 20230929 0 13.23 13.27 12.87 12.97 1215400 12.97 down down correct
ATER.US Aterian Inc 20230929 0 0.31 0.34 0.31 0.327 881100 0.327 up up correct
ATEX.US Anterix Inc 20230929 0 31.72 32.03 31.15 31.38 172300 31.38 down down correct
ATHA.US Athira Pharma Inc 20230929 0 2.07 2.07 1.955 2.02 119000 2.02 down down correct
ATHE.US Alterity Therapeutics Limited 20230929 0 2.45 2.49 2.45 2.48 1300 2.48 up up correct
ATHX.US Athersys Inc 20230929 0 0.45 0.45 0.38 0.43 839200 0.43 down down correct
ATIF.US ATIF Holdings Limited 20230929 0 1.25 1.25 1.225 1.225 2200 1.225 down down correct
ATLC.US Atlanticus Holdings Corporation 20230929 0 30.91 30.91 30.15 30.31 11500 30.31 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230929 0 21.75 22.4 21.65 22.38 33700 22.38 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230929 0 19.17 19.553 19.17 19.3 3200 19.3 up up correct
ATLO.US Ames National Corporation 20230929 0 16.54 16.77 16.49 16.59 20900 16.59 up up correct
ATMH.US All Things Mobile Analytic Inc 20230929 0 0.058 0.058 0.058 0.058 0 0.058
ATNF.US 180 Life Sciences Corp 20230929 0 0.61 0.62 0.57 0.613 17400 0.613 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20230929 0 0.0158 0.0159 0.0113 0.0114 21923 0.0114 down down correct
ATNI.US ATN International Inc 20230929 0 31.55 31.83 31.41 31.56 49200 31.56 up up correct
ATOM.US Atomera Incorporated 20230929 0 6.45 6.53 6.151 6.26 103800 6.26 down down correct
ATOS.US Atossa Therapeutics Inc 20230929 0 0.78 0.78 0.73 0.74 228600 0.74 down down correct
ATRA.US Atara Biotherapeutics Inc 20230929 0 1.53 1.53 1.45 1.48 1037800 1.48 down up incorrect
ATRC.US AtriCure Inc 20230929 0 44.52 44.64 43.54 43.8 403800 43.8 down down correct
ATRI.US Atrion Corporation 20230929 0 401.55 413.17 400.99 413.17 4200 413.17 up up correct
ATRO.US Astronics Corporation 20230929 0 16.19 16.35 15.77 15.86 300100 15.86 down down correct
ATSG.US Air Transport Services Group Inc 20230929 0 21.37 21.48 20.84 20.87 466600 20.87 down down correct
ATVI.US Activision Blizzard Inc 20230929 0 93.6 93.89 93.45 93.63 8616700 93.63 up up correct
ATXI.US Avenue Therapeutics Inc 20230929 0 0.65 0.713 0.65 0.707 24600 0.707 up up correct
ATXS.US Astria Therapeutics Inc 20230929 0 8.09 8.09 7.31 7.46 111700 7.46 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230929 0 29.2 29.41 28.77 28.78 518400 28.78 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20230929 0 20.83 21 20.55 20.58 22426 20.58 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20230929 0 21.5 21.5 21.5 21.5 800 21.5
AUDC.US AudioCodes Ltd 20230929 0 10.14 10.2 10.04 10.11 60300 10.11 down down correct
AUGX.US Augmedix Inc. Common Stock 20230929 0 4.96 5.2 4.885 5.15 148300 5.15 up up correct
AUID.US Ipsidy Inc. Common Stock 20230929 0 8.227 8.23 7.75 7.75 7600 7.75 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20230929 0 7.9 7.977 7.65 7.77 2327100 7.77 down down correct
AUR.US Aurora Innovation Inc 20230929 0 2.42 2.495 2.32 2.35 7503200 2.35 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20230929 0 9.355 9.355 8.96 8.97 44100 8.97 down down correct
AUROW.US Aurora Innovation Inc 20230929 0 0.345 0.345 0.3 0.32 6077 0.32 down up incorrect
AUTL.US Autolus Therapeutics plc 20230929 0 2.5 2.5 2.3 2.33 223100 2.33 down down correct
AUUD.US Auddia Inc 20230929 0 0.38 0.39 0.35 0.364 384900 0.364 down down correct
AUUDW.US Auddia Inc 20230929 0 0.0351 0.04 0.0351 0.04 46497 0.04 up down incorrect
AUVI.US Applied UV Inc 20230929 0 0.357 0.358 0.32 0.322 78400 0.322 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230929 0 1.99 1.99 1.98 1.99 500 1.99
AVAH.US Aveanna Healthcare Holdings Inc 20230929 0 1.17 1.21 1.14 1.19 145700 1.19 up up correct
AVAV.US AeroVironment Inc 20230929 0 110.25 112.99 110.25 111.53 278700 111.53 up up correct
AVDL.US Avadel Pharmaceuticals plc 20230929 0 10.53 10.53 10.02 10.3 596700 10.3 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230929 0 9.52 9.75 9.425 9.48 2205600 9.48 down up incorrect
AVGO.US Broadcom Inc 20230929 0 836.45 844.04 822.91 830.58 1647600 830.58 down down correct
AVGR.US Avinger Inc 20230929 0 6.56 6.64 5.195 5.39 215100 5.39 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230929 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20230929 0 26.88 26.9 26.86 26.87 264200 26.87 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230929 0 3.05 3.115 2.935 3 1199360 3 down up incorrect
AVNW.US Aviat Networks Inc 20230929 0 30.99 31.55 30.53 31.2 79500 31.2 up up correct
AVO.US Mission Produce Inc 20230929 0 9.52 9.72 9.44 9.68 227529 9.68 up up correct
AVPT.US Avepoint Inc 20230929 0 6.76 6.89 6.685 6.72 498500 6.72 down down correct
AVPTW.US AVPTW 20230929 0 1.01 1.0101 0.94 0.98 8210 0.98 down up incorrect
AVRO.US AVROBIO Inc 20230929 0 1.55 1.58 1.53 1.54 153000 1.54 down down correct
AVT.US Avnet Inc 20230929 0 49.03 49.22 48.07 48.19 586000 48.19 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230929 0 13.67 13.82 13.19 13.57 34700 13.57 down down correct
AVTX.US Avalo Therapeutics Inc 20230929 0 0.141 0.147 0.12 0.121 73183700 0.121 down down correct
AVXL.US Anavex Life Sciences Corp 20230929 0 6.81 6.85 6.515 6.55 898100 6.55 down down correct
AWH.US Aspira Women's Health Inc 20230929 0 5.31 5.5 4.905 5.36 21993 5.36 up up correct
AWRE.US Aware Inc 20230929 0 1.35 1.38 1.35 1.38 5000 1.38 up up correct
AXDX.US Accelerate Diagnostics Inc 20230929 0 5.15 5.75 5.15 5.75 44100 5.75 up up correct
AXGN.US AxoGen Inc 20230929 0 5.1 5.1 4.85 5 231400 5 down up incorrect
AXLA.US Axcella Health Inc 20230929 0 10.01 11.5 9.08 10.44 799600 10.44 up up correct
AXNX.US Axonics Inc 20230929 0 57.63 58.45 55.97 56.12 397300 56.12 down down correct
AXON.US Axon Enterprise Inc 20230929 0 197.86 201.54 197.58 198.99 634300 198.99 up up correct
AXSM.US Axsome Therapeutics Inc 20230929 0 73.42 74.49 69.42 69.89 735000 69.89 down down correct
AXTI.US AXT Inc 20230929 0 2.38 2.45 2.35 2.4 589400 2.4 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20230929 0 18.9 19.42 18.87 19.1 1071400 19.1 up down incorrect
AYRO.US Ayro Inc 20230929 0 2.34 2.34 2.25 2.3393 10078 2.3393 down down correct
AYTU.US Aytu Biopharma Inc 20230929 0 2.72 2.94 2.46 2.7 632600 2.7 down down correct
AZN.US AstraZeneca PLC 20230929 0 68.78 68.78 67.58 67.72 3691300 67.72 down down correct
AZPN.US Aspen Technology Inc 20230929 0 206.01 206.93 203.67 204.26 147800 204.26 down down correct
AZYO.US Aziyo Biologics Inc 20230929 0 1.34 1.46 1.31 1.43 58349 1.43 up up correct
BAC.US PQ 20230929 0 17.2 17.25 17 17.05 137594 17.05 down down correct
BAND.US Bandwidth Inc 20230929 0 11.43 11.52 11.19 11.27 136300 11.27 down down correct
BANF.US BancFirst Corporation 20230929 0 87.92 87.93 86.36 86.73 102800 86.73 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230929 0 26.05 26.05 26.04 26.04 400 26.04 down up incorrect
BANR.US Banner Corporation 20230929 0 41.78 42.65 41.72 42.38 208800 42.38 up up correct
BANX.US StoneCastle Financial Corp 20230929 0 18.01 18.01 17.41 17.49 30100 17.49 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20230929 0 4.655 4.955 4.245 4.9 14400 4.9 up up correct
BASE.US Couchbase Inc. Common Stock 20230929 0 17.26 17.48 17.035 17.16 366800 17.16 down down correct
BATRA.US The Liberty Braves Group 20230929 0 38.75 39.255 38.75 39.07 43000 39.07 up up correct
BATRK.US The Liberty Braves Group 20230929 0 35.9 36.06 35.54 35.73 259000 35.73 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230929 0 8.79 8.79 8.52 8.58 41200 8.58 down down correct
BBGI.US Beasley Broadcast Group Inc 20230929 0 0.87 0.89 0.85 0.87 27400 0.87
BBI.US Brickell Biotech Inc 20230929 0 0.96 0.975 0.941 0.97 37442 0.97 up up correct
BBIG.US Vinco Ventures Inc 20230929 0 0.095 0.1 0.08 0.095 7100 0.095
BBIO.US BridgeBio Pharma Inc 20230929 0 27.18 27.385 26.07 26.37 1540300 26.37 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230929 0 0.726 0.726 0.7 0.71 17800 0.71 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230929 0 12.6 13.87 12.6 13.87 700 13.87 up up correct
BBSI.US Barrett Business Services Inc 20230929 0 91.06 91.47 89.92 90.24 31300 90.24 down down correct
BCAB.US BioAtla Inc 20230929 0 1.8 1.87 1.7 1.7 112900 1.7 down down correct
BCBP.US BCB Bancorp Inc 20230929 0 11.29 11.31 11.13 11.14 25300 11.14 down down correct
BCDA.US BioCardia Inc 20230929 0 0.43 0.44 0.42 0.43 23800 0.43
BCDAW.US BioCardia Inc 20230929 0 0.2253 0.257 0.1869 0.25 1584 0.25 up up correct
BCEL.US Atreca Inc 20230929 0 0.284 0.294 0.261 0.261 112100 0.261 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230929 0 0.2199 0.3 0.2 0.2001 6069835 0.2001 down down correct
BCML.US BayCom Corp 20230929 0 19.53 19.57 19.07 19.21 27800 19.21 down down correct
BCOV.US Brightcove Inc 20230929 0 3.29 3.34 3.26 3.29 77300 3.29
BCOW.US 1895 Bancorp of Wisconsin Inc 20230929 0 7.055 7.055 7.055 7.055 900 7.055
BCPC.US Balchem Corporation 20230929 0 126.21 126.46 123.46 124.04 133200 124.04 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230929 0 7.3 7.34 7.04 7.08 1289000 7.08 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230929 0 10.85 10.85 10.85 10.85 0 10.85
BCTX.US BriaCell Therapeutics Corp 20230929 0 5.96 6.36 5.9 6.25 135042 6.25 up up correct
BCTXW.US BriaCell Therapeutics Corp 20230929 0 2.1 2.47 2.1 2.47 9851 2.47 up up correct
BCYC.US Bicycle Therapeutics plc 20230929 0 20.31 20.485 19.85 20.09 335400 20.09 down down correct
BDSX.US Biodesix Inc 20230929 0 1.511 1.7 1.5 1.65 68200 1.65 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230929 0 3 3 2.84 2.87 306478 2.87 down down correct
BEAM.US Beam Therapeutics Inc 20230929 0 24.46 24.68 23.77 24.05 903400 24.05 down down correct
BEAT.US Heartbeam Inc. Common Stock 20230929 0 2.2 2.22 1.99 2.15 73900 2.15 down down correct
BEATW.US Heartbeam Inc. Warrant 20230929 0 0.1756 0.2 0.1756 0.2 1826 0.2 up up correct
BECN.US Beacon Roofing Supply Inc 20230929 0 79.15 79.15 76.94 77.17 386900 77.17 down down correct
BEEM.US Beam Global 20230929 0 7.57 7.76 7.32 7.38 61600 7.38 down down correct
BEEMW.US Beam Global 20230929 0 3.24 4.05 2.7 2.7 13445 2.7 down down correct
BELFA.US Bel Fuse Inc 20230929 0 46.98 46.98 46.98 46.98 500 46.98
BELFB.US Bel Fuse Inc 20230929 0 48.28 48.28 47.1 47.72 246300 47.72 down down correct
BFC.US Bank First Corporation 20230929 0 77.51 77.94 76.93 77.15 15300 77.15 down down correct
BFI.US BurgerFi International Inc 20230929 0 1.19 1.222 1.14 1.16 17400 1.16 down down correct
BFIIW.US BurgerFi International LLC 20230929 0 0.12 0.12 0.11 0.113 21374 0.113 down down correct
BFIN.US BankFinancial Corporation 20230929 0 8.54 8.69 8.54 8.62 16100 8.62 up up correct
BFRI.US Biofrontera Inc. Common Stock 20230929 0 8.5 9 8.214 8.77 8400 8.77 up up correct
BFST.US Business First Bancshares Inc 20230929 0 19.01 19.43 18.74 18.76 55500 18.76 down down correct
BGFDX.US BGFDX 20230929 0 21.77 21.77 21.77 21.77 0 21.77
BGFLX.US BGFLX 20230929 0 21.74 21.74 21.74 21.74 0 21.74
BGFTX.US BGFTX 20230929 0 21.7 21.7 21.7 21.7 0 21.7
BGFV.US Big 5 Sporting Goods Corporation 20230929 0 6.99 7.12 6.93 7.01 234300 7.01 up up correct
BGFVX.US BGFVX 20230929 0 22.66 22.66 22.66 22.66 0 22.66
BGNE.US BeiGene Ltd 20230929 0 181.3 182.91 177.725 179.87 277600 179.87 down up incorrect
BHACU.US Crixus BH3 Acquisition Company Units 20230929 0 11.65 11.65 11.65 11.65 0 11.65
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230929 0 1.4 1.4 1.36 1.37 11800 1.37 down down correct
BHF.US Brighthouse Financial Inc 20230929 0 49 49.915 48.84 48.94 317600 48.94 down down correct
BHFAL.US Brighthouse Financial Inc 20230929 0 23.29 23.5 23.02 23.49 62700 23.49 up up correct
BHFAM.US Brighthouse Financial Inc 20230929 0 14.81 15.25 14.75 14.76 124200 14.76 down up incorrect
BHFAN.US Brighthouse Financial Inc 20230929 0 17.76 18.48 17.76 18 178100 18 up down incorrect
BHFAO.US Brighthouse Financial Inc 20230929 0 24.42 25.19 24.42 24.65 129200 24.65 up up correct
BHFAP.US Brighthouse Financial Inc 20230929 0 22.952 23.68 22.695 23.25 163000 23.25 up down incorrect
BIDU.US Baidu Inc 20230929 0 135.86 136.53 134.12 134.35 1741400 134.35 down down correct
BIGC.US BigCommerce Holdings Inc 20230929 0 9.86 10.04 9.815 9.87 678900 9.87 up up correct
BIIB.US Biogen Inc 20230929 0 258.53 259.23 255.25 257.01 887740 257.01 down up incorrect
BILI.US Bilibili Inc 20230929 0 13.9 14.02 13.63 13.77 3590200 13.77 down up incorrect
BIMI.US BIMI International Medical Inc 20230929 0 1.56 1.6 1.55 1.57 8300 1.57 up up correct
BIOC.US Biocept Inc 20230929 0 1.34 1.43 1.22 1.25 112000 1.25 down down correct
BIOL.US BIOLASE Inc 20230929 0 1.82 1.91 1.7 1.86 166500 1.86 up up correct
BIOX.US Bioceres Crop Solutions Corp 20230929 0 11.5 11.5 11.11 11.29 23900 11.29 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20230929 0 1.12 1.13 1.09 1.11 485500 1.11 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230929 0 1.125 1.135 1.06 1.07 7509200 1.07 down up incorrect
BIVI.US BioVie Inc 20230929 0 3.18 3.5 3.06 3.41 175900 3.41 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230929 0 4.42 4.64 4.33 4.33 28100 4.33 down up incorrect
BJRI.US BJ's Restaurants Inc 20230929 0 23.79 24.08 23.32 23.46 421500 23.46 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230929 0 3.67 3.78 3.67 3.71 306900 3.71 up up correct
BKNG.US Booking Holdings Inc 20230929 0 3121.3501 3136.95 3067.8101 3083.95 252300 3083.95 down down correct
BKR.US Baker Hughes Company 20230929 0 36.54 36.6 35.17 35.32 8093900 35.32 down down correct
BKSC.US Bank of South Carolina Corporation 20230929 0 10.54 10.55 10.39 10.49 25801 10.3235 down down correct
BKYI.US BIO 20230929 0 0.51 0.54 0.51 0.54 2000 0.54 up up correct
BL.US BlackLine Inc 20230929 0 54.3 55.75 54.08 55.47 792900 55.47 up up correct
BLBD.US Blue Bird Corporation 20230929 0 21.23 21.64 20.975 21.35 934600 21.35 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20230929 0 2.72 2.762 2.68 2.75 3000 2.75 up down incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20230929 0 0.429 0.4388 0.33 0.33 18552 0.33 down down correct
BLDE.US Blade Air Mobility Inc 20230929 0 2.68 2.68 2.58 2.59 424300 2.59 down down correct
BLDEW.US Blade Air Mobility Inc 20230929 0 0.2324 0.2324 0.23 0.2301 29 0.2301 down down correct
BLDP.US Ballard Power Systems Inc 20230929 0 3.65 3.7 3.58 3.67 2291500 3.67 up up correct
BLEUU.US bleuacacia ltd Unit 20230929 0 10.56 10.56 10.56 10.56 0 10.56
BLFS.US BioLife Solutions Inc 20230929 0 14.21 14.25 13.74 13.81 442000 13.81 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20230929 0 8.45 8.49 8.34 8.37 65200 8.37 down down correct
BLIN.US Bridgeline Digital Inc 20230929 0 0.82 0.87 0.82 0.83 7700 0.83 up down incorrect
BLKB.US Blackbaud Inc 20230929 0 71 71.87 70.02 70.32 158800 70.32 down down correct
BLMN.US Bloomin' Brands Inc 20230929 0 24.78 25.22 24.56 24.59 1172000 24.59 down down correct
BLNK.US Blink Charging Co 20230929 0 3.09 3.18 3.01 3.06 1928300 3.06 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230929 0 0.4 0.4 0.38 0.398 22500 0.398 down down correct
BLRX.US BioLineRx Ltd 20230929 0 1.92 1.92 1.81 1.82 1068500 1.82 down up incorrect
BLUE.US bluebird bio Inc 20230929 0 3.07 3.16 2.97 3.04 2598400 3.04 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20230929 0 5.61 5.62 5.39 5.5 155900 5.5 down down correct
BMAC.US UN 20230929 0 10.38 10.38 10.38 10.38 0 10.38
BMBL.US Bumble Inc 20230929 0 15.24 15.55 14.715 14.92 3159800 14.92 down down correct
BMEA.US Biomea Fusion Inc 20230929 0 13.55 13.94 13.29 13.76 591600 13.76 up up correct
BMRA.US Biomerica Inc 20230929 0 0.86 0.9 0.82 0.86 20100 0.86
BMRC.US Bank of Marin Bancorp 20230929 0 18.35 18.46 18.15 18.28 57900 18.28 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230929 0 89.57 89.94 88.34 88.48 1643400 88.48 down down correct
BNGO.US Bionano Genomics Inc 20230929 0 2.95 3.08 2.94 3.03 372500 3.03 up down incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20230929 0 10.66 10.66 10.66 10.66 16 10.66
BNIXR.US Bannix Acquisition Corp. Right 20230929 0 0.239 0.249 0.239 0.249 237 0.249 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20230929 0 0.025 0.025 0.025 0.025 4600 0.025
BNR.US Burning Rock Biotech Limited 20230929 0 0.929 0.995 0.929 0.97 4800 0.97 up down incorrect
BNTC.US Benitec Biopharma Inc 20230929 0 3.07 3.1 3 3.022 4500 3.022 down down correct
BNTX.US BioNTech SE 20230929 0 102.39 110.5 102.39 108.64 1189000 108.64 up up correct
BOKF.US BOK Financial Corporation 20230929 0 79.22 80.41 79.22 79.98 132800 79.98 up up correct
BOLT.US Bolt Biotherapeutics Inc 20230929 0 1 1.1 0.8912 1.04 345103 1.04 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20230929 0 0.39 0.419 0.386 0.403 42600 0.403 up up correct
BOOM.US DMC Global Inc 20230929 0 25.03 25.03 24.21 24.47 231600 24.47 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230929 0 3.79 3.79 3.52 3.59 5500 3.59 down down correct
BOTJ.US Bank of the James Financial Group Inc 20230929 0 10.3 10.5 10.25 10.5 1200 10.5 up up correct
BOXL.US Boxlight Corporation 20230929 0 1.95 1.988 1.91 1.91 9600 1.91 down down correct
BPMC.US Blueprint Medicines Corporation 20230929 0 51.48 52.015 49.89 50.22 730200 50.22 down up incorrect
BPOP.US Popular Inc 20230929 0 62.68 63.73 62.57 63.01 429900 63.01 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230929 0 25.1 25.38 25.1 25.17 19700 25.17 up down incorrect
BPRN.US The Bank of Princeton 20230929 0 29.65 29.65 28.57 28.99 14700 28.99 down down correct
BPTH.US Bio 20230929 0 0.39 0.4 0.36 0.37 92400 0.37 down down correct
BPTS.US Biophytis SA 20230929 0 1.21 1.29 1.186 1.24 98400 1.24 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230929 0 14.07 14.27 13.84 13.9 208500 13.9 down down correct
BPYPN.US Brookfield Property Partners L.P 20230929 0 12.28 12.75 12.28 12.74 58900 12.74 up up correct
BPYPO.US Brookfield Property Partners L.P 20230929 0 13.71 13.8 13.5 13.5 17000 13.5 down down correct
BPYPP.US Brookfield Property Partners L.P 20230929 0 14.06 14.4 14.01 14.01 18400 14.01 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230929 0 4.8 5.03 4.72 4.86 32500 4.86 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20230929 0 11.17 11.3 11.17 11.17 3200 11.17
BREZR.US Breeze Holdings Acquisition Corp 20230929 0 0.085 0.085 0.0811 0.0811 1393 0.0811 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20230929 0 0.1876 0.2498 0.1876 0.19 5 0.19 up down incorrect
BRID.US Bridgford Foods Corporation 20230929 0 11.13 11.13 11.13 11.13 86 11.13
BRKL.US Brookline Bancorp Inc 20230929 0 9.19 9.24 9.06 9.11 485400 9.11 down up incorrect
BRKR.US Bruker Corporation 20230929 0 62.97 63.41 62.07 62.3 631000 62.3 down up incorrect
BRLIR.US Brilliant Acquisition Corporation 20230929 0 0.2 0.209 0.186 0.209 16290 0.209 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20230929 0 12.04 12.04 12.04 12.04 0 12.04
BRLIW.US Brilliant Acquisition Corporation 20230929 0 0.058 0.1 0.0421 0.0715 37700 0.0715 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230929 0 3 3.13 2.87 2.95 32300 2.95 down down correct
BROG.US Brooge Energy Limited 20230929 0 5.65 5.65 4.98 5.566 178500 5.566 down down correct
BROGW.US Brooge Energy Limited 20230929 0 0.0151 0.0151 0.0151 0.0151 100 0.0151
BRP.US BRP Group Inc 20230929 0 22.95 23.55 22.8 23.23 314500 23.23 up up correct
BRQS.US Borqs Technologies Inc 20230929 0 0.18 0.186 0.176 0.179 165200 0.179 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230929 0 1.65 1.9399 1.6024 1.79 65500 1.79 up up correct
BRY.US Berry Corporation 20230929 0 8.6 8.6 8.18 8.2 1519700 8.2 down down correct
BRZE.US Braze Inc. Class A Common Stock 20230929 0 47.25 47.97 46.7 46.73 787900 46.73 down up incorrect
BSBK.US Bogota Financial Corp 20230929 0 7.38 7.4 7.16 7.39 12100 7.39 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230929 0 14.3 14.65 13.75 14.65 48500 14.65 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20230929 0 0.245 0.299 0.235 0.26 2144700 0.26 up up correct
BSGM.US BioSig Technologies Inc 20230929 0 0.48 0.529 0.464 0.489 253500 0.489 up up correct
BSQR.US BSQUARE Corporation 20230929 0 1.18 1.18 1.16 1.17 37800 1.17 down down correct
BSRR.US Sierra Bancorp 20230929 0 19.25 19.33 18.91 18.96 18100 18.96 down down correct
BSVN.US Bank7 Corp 20230929 0 22.55 23.27 22.27 22.51 34800 22.51 down down correct
BSY.US Bentley Systems Incorporated 20230929 0 50.37 51.38 49.97 50.16 954400 50.16 down down correct
BTAI.US BioXcel Therapeutics Inc 20230929 0 2.53 2.7 2.51 2.53 626200 2.53
BTB.US Bit Brother Limited 20230929 0 0.5097 0.5303 0.4836 0.5124 10196 0.5124 up up correct
BTBD.US BT Brands Inc. Common Stock 20230929 0 2.16 2.16 2.16 2.16 1100 2.16
BTBT.US Bit Digital Inc 20230929 0 2.21 2.26 2.125 2.14 1613300 2.14 down down correct
BTCS.US BTCS Inc. Common Stock 20230929 0 0.91 0.966 0.9 0.939 27900 0.939 up up correct
BTCY.US Biotricity Inc. Common Stock 20230929 0 2.17 2.17 2.059 2.14 7700 2.14 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230929 0 0.37 0.43 0.366 0.366 512800 0.366 down down correct
BTWN.US Bridgetown Holdings Limited 20230929 0 10.36 10.3777 10.36 10.36 79449 10.36
BTWNU.US Bridgetown Holdings Limited 20230929 0 10.401 10.401 10.39 10.39 1000 10.39 down down correct
BTWNW.US Bridgetown Holdings Limited 20230929 0 0.45 0.45 0.242 0.34 8600 0.34 down down correct
BUSE.US First Busey Corporation 20230929 0 19.3 19.41 19.11 19.22 140500 19.22 down down correct
BVS.US Bioventus Inc 20230929 0 3.04 3.32 3.03 3.3 228600 3.3 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230929 0 0.87 0.899 0.87 0.87 3083 0.87
BWAY.US BrainsWay Ltd 20230929 0 4.13 4.15 3.95 4.04 37300 4.04 down up incorrect
BWB.US Bridgewater Bancshares Inc 20230929 0 9.65 9.79 9.45 9.48 24200 9.48 down down correct
BWEN.US Broadwind Inc 20230929 0 3.25 3.3 3.15 3.2 40400 3.2 down down correct
BWFG.US Bankwell Financial Group Inc 20230929 0 24.34 24.8 24.19 24.27 13000 24.27 down down correct
BWMN.US Bowman Consulting Group Ltd 20230929 0 28.13 28.95 27.544 28.03 134300 28.03 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230929 0 16.25 16.54 16.11 16.29 22500 16.29 up up correct
BXRX.US Baudax Bio Inc 20230929 0 0.378 0.426 0.364 0.37 5666000 0.37 down down correct
BYFC.US Broadway Financial Corporation 20230929 0 0.94 0.99 0.94 0.98 10300 0.98 up up correct
BYND.US Beyond Meat Inc 20230929 0 9.61 9.7764 9.4793 9.62 2006567 9.62 up down incorrect
BYRN.US Byrna Technologies Inc 20230929 0 2.27 2.38 2.19 2.24 81300 2.24 down down correct
BYSI.US BeyondSpring Inc 20230929 0 0.721 0.8 0.685 0.8 65900 0.8 up down incorrect
BYTS.US BYTE Acquisition Corp 20230929 0 10.666 10.666 10.666 10.666 18 10.666
BYTSU.US BYTE Acquisition Corp 20230929 0 10.75 10.75 10.75 10.75 0 10.75
BZ.US Kanzhun Ltd ADR 20230929 0 15.39 15.42 14.985 15.17 4439600 15.17 down down correct
BZUN.US Baozun Inc 20230929 0 3.19 3.21 3.09 3.1 342300 3.1 down down correct
CAAS.US China Automotive Systems Inc 20230929 0 3.96 4.03 3.89 3.89 11500 3.89 down up incorrect
CABA.US Cabaletta Bio Inc 20230929 0 15.44 15.48 15.05 15.22 596800 15.22 down down correct
CAC.US Camden National Corporation 20230929 0 28.26 29.06 28.05 28.22 49300 28.22 down down correct
CACC.US Credit Acceptance Corporation 20230929 0 469.43 473 458.69 460.12 38300 460.12 down down correct
CADCX.US CADCX 20230929 0 24.39 24.39 24.39 24.39 0 24.39
CADE.US PA 20230929 0 17.8 17.99 17.52 17.53 43941 17.53 down down correct
CADEX.US CADEX 20230929 0 24.59 24.59 24.59 24.59 0 24.59
CADFX.US CION Ares Diversified Credit Fund W 20230929 0 24.85 24.85 24.85 24.85 0 24.85
CADL.US Candel Therapeutics Inc. Common Stock 20230929 0 0.93 0.95 0.92 0.92 16600 0.92 down down correct
CADSX.US CADSX 20230929 0 24.67 24.67 24.67 24.67 0 24.67
CADUX.US CADUX 20230929 0 24.85 24.85 24.85 24.85 0 24.85
CADWX.US CADWX 20230929 0 24.66 24.66 24.66 24.66 0 24.66
CAKE.US The Cheesecake Factory Incorporated 20230929 0 30.51 30.75 30.13 30.3 968500 30.3 down down correct
CALA.US Calithera Biosciences Inc 20230929 0 0.05 0.05 0.05 0.05 16036 0.05
CALB.US California BanCorp 20230929 0 20 20.398 19.95 20.1 28700 20.1 up up correct
CALM.US Cal 20230929 0 49.26 49.41 48.27 48.42 536100 48.42 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20230929 0 18 18.26 17.56 18.26 10200 18.26 up down incorrect
CAMP.US CalAmp Corp 20230929 0 0.39 0.42 0.38 0.41 103900 0.41 up up correct
CAMT.US Camtek Ltd 20230929 0 64.46 65.13 62.09 62.26 470400 62.26 down down correct
CAN.US Canaan Inc 20230929 0 1.78 1.835 1.765 1.82 1607100 1.82 up up correct
CANO.US WT 20230929 0 0.05 0.05 0.0483 0.05 3866 0.05
CAPR.US Capricor Therapeutics Inc 20230929 0 3.85 3.89 3.31 3.42 2681100 3.42 down down correct
CAR.US Avis Budget Group Inc 20230929 0 181.79 183.24 177.14 179.69 259900 179.69 down down correct
CARA.US Cara Therapeutics Inc 20230929 0 1.69 1.74 1.67 1.68 418600 1.68 down down correct
CARE.US Carter Bankshares Inc 20230929 0 12.71 12.97 12.49 12.53 75600 12.53 down down correct
CARG.US CarGurus Inc 20230929 0 17.86 17.88 17.49 17.52 752600 17.52 down down correct
CARV.US Carver Bancorp Inc 20230929 0 2.23 2.23 2.13 2.17 2600 2.17 down down correct
CASA.US Casa Systems Inc 20230929 0 0.86 0.87 0.803 0.848 19500 0.848 down up incorrect
CASH.US Meta Financial Group Inc 20230929 0 46.18 46.62 45.6 46.09 169600 46.09 down down correct
CASI.US CASI Pharmaceuticals Inc 20230929 0 2.39 2.58 2.39 2.56 21500 2.56 up down incorrect
CASS.US Cass Information Systems Inc 20230929 0 37.6 37.6 37.03 37.25 45800 37.25 down up incorrect
CASY.US Casey's General Stores Inc 20230929 0 274.91 274.91 271.09 271.52 218600 271.52 down down correct
CATC.US Cambridge Bancorp 20230929 0 62.5 63.36 62.1 62.29 37300 62.29 down up incorrect
CATY.US Cathay General Bancorp 20230929 0 34.47 35 34.26 34.76 423800 34.76 up up correct
CBAN.US Colony Bankcorp Inc 20230929 0 9.84 10.14 9.79 9.99 216100 9.99 up up correct
CBAT.US CBAK Energy Technology Inc 20230929 0 0.7977 0.8198 0.7977 0.819 60559 0.819 up up correct
CBAY.US CymaBay Therapeutics Inc 20230929 0 15.74 15.91 14.88 14.91 2857000 14.91 down down correct
CBFV.US CB Financial Services Inc 20230929 0 21.4 21.4 21.4 21.4 400 21.4
CBIO.US Catalyst Biosciences Inc 20230929 0 0.5 0.5 0.47 0.48 119500 0.48 down down correct
CBNK.US Capital Bancorp Inc 20230929 0 18.92 19.42 18.92 19.13 17500 19.13 up up correct
CBOE.US Cboe Global Markets Inc 20230929 0 155.82 157.94 155.23 156.21 662168 156.21 up up correct
CBRGU.US Chain Bridge I Units 20230929 0 10.76 10.76 10.76 10.76 500 10.76
CBRL.US Cracker Barrel Old Country Store Inc 20230929 0 66.79 67.89 66.68 67.2 607800 67.2 up up correct
CBSH.US Commerce Bancshares Inc 20230929 0 48.37 48.9 47.87 47.98 380800 47.98 down down correct
CCAP.US Crescent Capital BDC Inc 20230929 0 17.03 17.25 16.928 17.1 223900 17.1 up up correct
CCB.US Coastal Financial Corporation 20230929 0 43.52 43.75 42.669 42.91 113000 42.91 down down correct
CCBG.US Capital City Bank Group Inc 20230929 0 30.04 30.35 29.82 29.83 40200 29.83 down down correct
CCCC.US C4 Therapeutics Inc 20230929 0 1.85 1.97 1.845 1.86 271000 1.86 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20230929 0 18.72 18.854 18.6 18.64 53600 18.64 down down correct
CCEL.US Cryo 20230929 0 5.57 5.69 5.13 5.26 21600 5.26 down down correct
CCEP.US Coca 20230929 0 63.13 63.43 62.31 62.48 1242800 62.48 down down correct
CCLFX.US CCLFX 20230929 0 10.8 10.8 10.8 10.8 0 10.8
CCLP.US CSI Compressco LP 20230929 0 1.42 1.42 1.31 1.38 49600 1.38 down down correct
CCNE.US CNB Financial Corporation 20230929 0 18.12 18.28 17.95 18.11 51500 18.11 down down correct
CCNEP.US CNB Financial Corporation 20230929 0 22.74 23.5 22.71 23.5 4800 23.5 up up correct
CCOI.US Cogent Communications Holdings Inc 20230929 0 63.87 63.9 61.59 61.9 461700 61.9 down down correct
CCRN.US Cross Country Healthcare Inc 20230929 0 25.35 25.35 24.61 24.79 340100 24.79 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20230929 0 24.79 25.365 24.5 25.18 183500 25.18 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230929 0 10.94 10.94 10.94 10.94 0 10.94
CD.US Chindata Group Holdings Limited 20230929 0 8.32 8.34 8.295 8.3 685319 8.3 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230929 0 10.53 10.53 10.53 10.53 1 10.53
CDLX.US Cardlytics Inc 20230929 0 16.87 17.53 16.28 16.5 1397800 16.5 down up incorrect
CDMO.US Avid Bioservices Inc 20230929 0 9.75 9.87 9.42 9.44 486500 9.44 down down correct
CDNA.US CareDx Inc 20230929 0 7.16 7.28 6.87 7 673900 7 down down correct
CDNS.US Cadence Design Systems Inc 20230929 0 236.68 239.12 233.12 234.3 900740 234.3 down down correct
CDTX.US Cidara Therapeutics Inc 20230929 0 0.949 0.978 0.925 0.942 228000 0.942 down up incorrect
CDW.US CDW Corporation 20230929 0 203 203.71 200.62 201.76 803300 201.76 down down correct
CDXC.US ChromaDex Corporation 20230929 0 1.4 1.48 1.39 1.46 210600 1.46 up up correct
CDXS.US Codexis Inc 20230929 0 1.73 1.92 1.7 1.89 1976300 1.89 up down incorrect
CDZI.US Cadiz Inc 20230929 0 3.26 3.38 3.21 3.31 431700 3.31 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20230929 0 15.97 15.97 15.97 15.97 300 15.421
CEDAX.US CEDAX 20230929 0 23.11 23.11 23.11 23.11 0 23.11
CEDIX.US Destra International & Event 20230929 0 23.12 23.12 23.12 23.12 0 23.12
CEDLX.US CEDLX 20230929 0 23.09 23.09 23.09 23.09 0 23.09
CEDTX.US CEDTX 20230929 0 22.99 22.99 22.99 22.99 0 22.99
CELC.US Celcuity Inc 20230929 0 9.47 9.54 8.77 9.14 75200 9.14 down down correct
CELH.US Celsius Holdings Inc 20230929 0 175.2 175.92 171.43 171.6 850900 171.6 down down correct
CELU.US Celularity Inc 20230929 0 0.234 0.249 0.221 0.222 219300 0.222 down down correct
CELUW.US Celularity Inc 20230929 0 0.015 0.0152 0.0133 0.0152 9827 0.0152 up up correct
CENT.US Central Garden & Pet Company 20230929 0 45.08 45.42 44.01 44.14 84400 44.14 down down correct
CENTA.US Central Garden & Pet Company 20230929 0 40.91 41.32 40.03 40.09 142200 40.09 down down correct
CENX.US Century Aluminum Company 20230929 0 6.85 7.3 6.83 7.19 1980900 7.19 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20230929 0 21.95 22.43 21.7134 21.83 833700 21.83 down down correct
CERS.US Cerus Corporation 20230929 0 1.59 1.65 1.55 1.62 1111000 1.62 up up correct
CERT.US Certara Inc 20230929 0 14.41 14.73 14.37 14.54 714100 14.54 up down incorrect
CETX.US Cemtrex Inc 20230929 0 4.93 4.99 4.675 4.78 36900 4.78 down down correct
CETXP.US Cemtrex Inc 20230929 0 0.98 0.98 0.96 0.98 800 0.98
CEVA.US CEVA Inc 20230929 0 19.71 20.09 19.37 19.39 150100 19.39 down down correct
CFB.US CrossFirst Bankshares Inc 20230929 0 10.03 10.22 10 10.09 170900 10.09 up up correct
CFBK.US CF Bankshares Inc 20230929 0 16.75 16.77 16.75 16.75 1000 16.75
CFFE.US CF Acquisition Corp. VIII 20230929 0 18.48 32.9 17.5 25.98 548300 25.98 up up correct
CFFEU.US CF Acquisition Corp. VIII 20230929 0 21.7 27.02 21.7 23.91 1900 23.91 up down incorrect
CFFEW.US CF Acquisition Corp. VIII 20230929 0 0.1486 0.316 0.1445 0.25 394432 0.25 up up correct
CFFI.US C&F Financial Corporation 20230929 0 55.05 55.05 53.39 53.6 4800 53.6 down down correct
CFFN.US Capitol Federal Financial Inc 20230929 0 4.69 4.83 4.65 4.77 882900 4.77 up up correct
CFIV.US CF Acquisition Corp. IV 20230929 0 10.66 10.723 10.66 10.66 1000 10.66
CFIVU.US CF Acquisition Corp. IV 20230929 0 10.66 10.66 10.66 10.66 0 10.66
CFIVW.US CF Acquisition Corp. IV 20230929 0 0.05 0.07 0.045 0.05 95700 0.05
CFLT.US Confluent Inc. Class A Common Stock 20230929 0 29.56 30.51 29.33 29.61 3974400 29.61 up up correct
CFRX.US ContraFect Corporation 20230929 0 0.58 0.599 0.536 0.57 13000 0.57 down down correct
CG.US The Carlyle Group Inc 20230929 0 30.45 30.87 30.11 30.16 1538000 30.16 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230929 0 16.23 16.6 16.22 16.42 457300 16.42 up up correct
CGBD.US TCG BDC Inc 20230929 0 14.44 14.61 14.44 14.5 279000 14.5 up down incorrect
CGC.US Canopy Growth Corporation 20230929 0 0.82 0.845 0.77 0.783 30292300 0.783 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20230929 0 21.59 21.59 21.59 21.59 0 21.59
CGEM.US Cullinan Oncology Inc 20230929 0 9.7 9.7 9.02 9.05 129800 9.05 down up incorrect
CGEN.US Compugen Ltd 20230929 0 0.88 0.93 0.87 0.93 64500 0.93 up up correct
CGNT.US Cognyte Software Ltd 20230929 0 4.59 4.835 4.545 4.81 245042 4.81 up up correct
CGNX.US Cognex Corporation 20230929 0 42.82 43.16 42.39 42.44 634900 42.44 down down correct
CGO.US Calamos Global Total Return Fund 20230929 0 8.79 8.84 8.73 8.75 27700 8.75 down down correct
CGRN.US Capstone Green Energy Corporation 20230929 0 0.5 0.86 0.4998 0.709 2047990 0.709 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20230929 0 1.4 1.5 1.37 1.44 21100 1.44 up up correct
CHCI.US Comstock Holding Companies Inc 20230929 0 4.77 4.77 4.63 4.76 1900 4.76 down down correct
CHCO.US City Holding Company 20230929 0 90.83 91.42 89.85 90.35 77100 90.35 down down correct
CHDN.US Churchill Downs Incorporated 20230929 0 115.92 117.87 115.84 116.04 536300 116.04 up up correct
CHEF.US The Chefs' Warehouse Inc 20230929 0 21.72 21.88 21.04 21.18 370300 21.18 down down correct
CHEK.US Check 20230929 0 4.4 4.573 4.21 4.26 21100 4.26 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230929 0 10.47 10.62 10.43 10.54 90500 10.54 up up correct
CHK.US Chesapeake Energy Corporation 20230929 0 86.9 87.06 85.83 86.23 934000 86.23 down down correct
CHKEL.US Chesapeake Energy Corporation 20230929 0 68.33 68.33 68.33 68.33 0 68.33
CHKEW.US Chesapeake Energy Corporation 20230929 0 79.71 79.71 79.71 79.71 500 79.71
CHKEZ.US Chesapeake Energy Corporation 20230929 0 73.43 73.43 73.43 73.43 0 73.43
CHKP.US Check Point Software Technologies Ltd 20230929 0 134.82 135.05 132.85 133.28 706700 133.28 down down correct
CHMG.US Chemung Financial Corporation 20230929 0 39.8 39.92 39.28 39.61 3700 39.61 down down correct
CHNR.US China Natural Resources Inc 20230929 0 1.92 1.92 1.92 1.92 1400 1.92
CHRS.US Coherus BioSciences Inc 20230929 0 3.89 3.93 3.72 3.74 2479900 3.74 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20230929 0 87.56 88.14 85.76 86.13 962700 86.13 down down correct
CHSCL.US CHS Inc 20230929 0 25.71 25.82 25.24 25.32 223200 25.32 down down correct
CHSCM.US CHS Inc 20230929 0 25.1 25.15 24.91 25.03 69400 25.03 down down correct
CHSCN.US CHS Inc 20230929 0 25.59 25.66 25.261 25.5 50300 25.5 down down correct
CHSCO.US CHS Inc 20230929 0 26.69 26.9 26.44 26.75 64400 26.75 up up correct
CHSCP.US CHS Inc 20230929 0 30.49 30.87 30.25 30.6 36800 30.6 up up correct
CHTR.US Charter Communications Inc 20230929 0 446.6 447.42 437.05 439.82 921420 439.82 down down correct
CHUY.US Chuy's Holdings Inc 20230929 0 35.97 36.93 35.37 35.58 140800 35.58 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20230929 0 5.58 5.63 5.54 5.54 105000 5.54 down down correct
CHX.US ChampionX Corporation 20230929 0 36.65 36.65 35.405 35.62 1336811 35.5296 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20230929 0 11.17 11.29 11.12 11.16 101000 11.16 down down correct
CIFR.US Cipher Mining Inc 20230929 0 2.4 2.415 2.29 2.33 701900 2.33 down up incorrect
CIGI.US Colliers International Group Inc 20230929 0 96.71 97.59 94.85 95.25 87900 95.25 down down correct
CINF.US Cincinnati Financial Corporation 20230929 0 103.71 104.25 101.95 102.29 622400 102.29 down down correct
CIVB.US Civista Bancshares Inc 20230929 0 15.82 15.82 15.4 15.5 17700 15.5 down down correct
CIZN.US Citizens Holding Company 20230929 0 10.48 10.5 10.35 10.5 11100 10.5 up up correct
CJJD.US China Jo 20230929 0 0.23 0.24 0.23 0.23 97800 0.23
CKPT.US Checkpoint Therapeutics Inc 20230929 0 1.57 1.72 1.51 1.7 193100 1.7 up up correct
CLAR.US Clarus Corporation 20230929 0 7.34 7.59 7.22 7.56 194000 7.56 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230929 0 11.05 11.05 11.05 11.05 0 11.05
CLBK.US Columbia Financial Inc 20230929 0 15.65 15.77 15.535 15.71 104500 15.71 up up correct
CLBT.US Cellebrite DI 20230929 0 7.64 7.785 7.57 7.65 307600 7.65 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20230929 0 1.31 1.32 1.27 1.27 4684 1.27 down down correct
CLDX.US Celldex Therapeutics Inc 20230929 0 28.21 28.33 27.03 27.52 360600 27.52 down down correct
CLEU.US China Liberal Education Holdings Limited 20230929 0 0.29 0.295 0.256 0.26 280200 0.26 down down correct
CLFD.US Clearfield Inc 20230929 0 28.83 29.71 28.57 28.66 199900 28.66 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20230929 0 5.46 5.7 5.4 5.57 8100 5.57 up up correct
CLIR.US ClearSign Technologies Corporation 20230929 0 1.14 1.14 1.05 1.09 33700 1.09 down down correct
CLLS.US Cellectis S.A 20230929 0 1.58 1.59 1.58 1.58 7400 1.58
CLMT.US Calumet Specialty Products Partners L.P 20230929 0 19 19.21 18.96 19.1 97700 19.1 up up correct
CLNE.US Clean Energy Fuels Corp 20230929 0 3.72 3.87 3.71 3.83 2533000 3.83 up up correct
CLNN.US Clene Inc 20230929 0 0.51 0.53 0.48 0.5 235900 0.5 down down correct
CLNNW.US Clene Inc 20230929 0 0.0475 0.0475 0.0475 0.0475 272 0.0475
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230929 0 11.46 11.46 11.46 11.46 100 11.46
CLOEU.US Clover Leaf Capital Corp. Unit 20230929 0 11.44 11.44 11.44 11.44 0 11.44
CLOV.US Clover Health Investments Corp 20230929 0 1.09 1.1104 1.07 1.08 2788498 1.08 down down correct
CLPS.US CLPS Incorporation 20230929 0 1 1.03 0.97 1.03 500 1.03 up up correct
CLPT.US ClearPoint Neuro Inc 20230929 0 5.16 5.3 4.92 5.01 63700 5.01 down down correct
CLRB.US Cellectar Biosciences Inc 20230929 0 2.56 2.77 2.52 2.64 190600 2.64 up up correct
CLRO.US ClearOne Inc 20230929 0 0.75 0.77 0.75 0.76 34100 0.76 up up correct
CLSD.US Clearside Biomedical Inc 20230929 0 0.87 0.88 0.84 0.87 70800 0.87
CLSK.US CleanSpark Inc 20230929 0 3.9 3.995 3.792 3.81 8607600 3.81 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230929 0 11.575 12.06 11.48 12.06 8700 12.06 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20230929 0 3.425 3.45 3.32 3.45 9300 3.45 up up correct
CLVRW.US Clever Leaves Holdings Inc 20230929 0 0.017 0.017 0.017 0.017 3900 0.017
CLWT.US Euro Tech Holdings Company Limited 20230929 0 1.4 1.42 1.4 1.42 2200 1.42 up up correct
CMAX.US CareMax Inc 20230929 0 2.21 2.24 2.109 2.12 131200 2.12 down down correct
CMAXW.US CareMax Inc 20230929 0 0.2 0.2 0.2 0.2 70 0.2
CMBM.US Cambium Networks Corporation 20230929 0 7.25 7.38 7.215 7.33 643000 7.33 up up correct
CMCO.US Columbus McKinnon Corporation 20230929 0 35.67 35.77 34.69 34.91 97200 34.91 down down correct
CMCSA.US Comcast Corporation 20230929 0 44.89 45.09 43.99 44.34 15136960 44.051 down down correct
CMCT.US CIM Commercial Trust Corporation 20230929 0 4.15 4.15 4.05 4.05 2701 3.9664 down down correct
CME.US CME Group Inc 20230929 0 201.96 202.5 199.35 200.22 1325600 200.22 down down correct
CMLS.US Cumulus Media Inc 20230929 0 4.93 5.17 4.93 5.09 54100 5.09 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20230929 0 0.88 0.91 0.88 0.895 6600 0.895 up up correct
CMPR.US Cimpress plc 20230929 0 72.26 73.72 69.36 70.01 116600 70.01 down down correct
CMPS.US COMPASS Pathways plc 20230929 0 7.64 7.8415 7.38 7.4 640684 7.4 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230929 0 2 2 1.9 1.97 187400 1.97 down down correct
CMRX.US Chimerix Inc 20230929 0 0.97 0.99 0.95 0.96 594200 0.96 down down correct
CMTL.US Comtech Telecommunications Corp 20230929 0 8.63 8.76 8.46 8.75 136700 8.75 up down incorrect
CNDT.US Conduent Incorporated 20230929 0 3.54 3.54 3.445 3.48 673100 3.48 down down correct
CNET.US ZW Data Action Technologies Inc 20230929 0 0.87 0.92 0.87 0.91 2800 0.91 up up correct
CNEY.US CN Energy Group. Inc 20230929 0 0.113 0.125 0.112 0.12 942500 0.12 up up correct
CNFR.US Conifer Holdings Inc 20230929 0 1.17 1.17 1.15 1.15 5900 1.15 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230929 0 24.79 24.83 24.79 24.83 600 24.83 up up correct
CNNB.US Cincinnati Bancorp Inc 20230929 0 13.75 13.75 13.75 13.75 100 13.75
CNOB.US ConnectOne Bancorp Inc 20230929 0 17.93 18.13 17.69 17.83 121300 17.83 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20230929 0 17.34 17.435 16.85 17.02 35000 17.02 down down correct
CNRLX.US CNRLX 20230929 0 13.38 13.38 13.38 13.38 0 13.38
CNROX.US CNROX 20230929 0 7.28 7.28 7.28 7.28 0 7.28
CNSL.US Consolidated Communications Holdings Inc 20230929 0 3.35 3.51 3.32 3.42 675600 3.42 up up correct
CNSP.US CNS Pharmaceuticals Inc 20230929 0 1.1 1.2 1.08 1.14 40100 1.14 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230929 0 6.38 6.6 6.07 6.47 44800 6.47 up up correct
CNTB.US Connect Biopharma Holdings Limited 20230929 0 0.79 0.82 0.74 0.819 32737 0.819 up up correct
CNTG.US Centogene N.V 20230929 0 1.05 1.16 1.04 1.06 22300 1.06 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20230929 0 1.24 1.51 1.2 1.51 127400 1.51 up up correct
CNTY.US Century Casinos Inc 20230929 0 5.19 5.2 5.07 5.13 102800 5.13 down down correct
CNXC.US Concentrix Corporation 20230929 0 79.76 81.579 77.75 80.11 713000 80.11 up up correct
CNXN.US PC Connection Inc 20230929 0 54.53 55.19 53.3 53.38 47300 53.38 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20230929 0 26.77 26.88 25.89 26.04 419800 26.04 down down correct
COCP.US Cocrystal Pharma Inc 20230929 0 1.93 2 1.83 1.87 20200 1.87 down down correct
CODA.US Coda Octopus Group Inc 20230929 0 6.15 6.359 6.15 6.2 22600 6.2 up up correct
CODX.US Co 20230929 0 1.07 1.14 1.05 1.06 35200 1.06 down down correct
COF.US PN 20230929 0 15.7 15.9 15.64 15.72 92898 15.72 up up correct
COFS.US ChoiceOne Financial Services Inc 20230929 0 20.56 22.1 19.41 19.64 31700 19.64 down down correct
COGT.US Cogent Biosciences Inc 20230929 0 9.87 9.88 9.6 9.75 323402 9.75 down down correct
COHR.US Coherent Inc 20230929 0 32.87 33.24 32.57 32.64 1420300 32.64 down down correct
COHU.US Cohu Inc 20230929 0 34.95 35.04 34.41 34.44 226400 34.44 down down correct
COIN.US Coinbase Global Inc 20230929 0 76.75 77.4999 74.57 75.08 5747236 75.08 down down correct
COKE.US Coca 20230929 0 646.77 646.77 635.25 636.32 21000 636.32 down down correct
COLB.US Columbia Banking System Inc 20230929 0 19.9 20.5 19.86 20.3 1086200 20.3 up up correct
COLL.US Collegium Pharmaceutical Inc 20230929 0 22.65 22.65 22.27 22.35 323400 22.35 down down correct
COLM.US Columbia Sportswear Company 20230929 0 74.38 74.98 73.43 74.1 551400 74.1 down down correct
COMM.US CommScope Holding Company Inc 20230929 0 3.14 3.4 3.14 3.36 3361900 3.36 up up correct
COMS.US COMSovereign Holding Corp 20230929 0 1.258 1.258 1.18 1.185 7500 1.185 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230929 0 1.79 1.79 1.79 1.79 0 1.79
COMSW.US COMSovereign Holding Corp 20230929 0 0.0081 0.0081 0.0081 0.0081 250 0.0081
CONN.US Conn's Inc 20230929 0 3.92 3.98 3.86 3.95 36200 3.95 up up correct
CONX.US CONX Corp 20230929 0 10.42 10.42 10.41 10.41 2000 10.41 down up incorrect
CONXU.US CONX Corp 20230929 0 10.62 10.62 10.62 10.62 0 10.62
CONXW.US CONX Corp 20230929 0 0.1 0.15 0.1 0.15 20497 0.15 up up correct
COOLU.US Corner Growth Acquisition Corp 20230929 0 10.99 10.99 10.99 10.99 0 10.99
COOLW.US Corner Growth Acquisition Corp 20230929 0 0.127 0.127 0.08 0.08 18200 0.08 down down correct
COOP.US Mr. Cooper Group Inc 20230929 0 54.04 54.45 53.41 53.56 472000 53.56 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20230929 0 32.55 32.74 25.15 27.25 5046300 27.25 down down correct
COST.US Costco Wholesale Corporation 20230929 0 570 570.99 560.7 564.96 1886600 564.96 down down correct
CPHC.US Canterbury Park Holding Corporation 20230929 0 20.25 20.25 19.82 19.85 1600 19.85 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20230929 0 1.86 1.91 1.83 1.89 8200 1.89 up up correct
CPLP.US Capital Product Partners L.P 20230929 0 13.96 14.25 13.31 14.01 13300 14.01 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230929 0 0.356 0.356 0.302 0.33 23900 0.33 down down correct
CPRDX.US CPRDX 20230929 0 11.94 11.94 11.94 11.94 0 11.94
CPREX.US CPREX 20230929 0 11.95 11.95 11.95 11.95 0 11.95
CPRSX.US CPRSX 20230929 0 11.95 11.95 11.95 11.95 0 11.95
CPRT.US Copart Inc 20230929 0 43.66 43.88 42.96 43.09 3290000 43.09 down down correct
CPRTX.US CPRTX 20230929 0 11.93 11.93 11.93 11.93 0 11.93
CPRX.US Catalyst Pharmaceuticals Inc 20230929 0 12.02 12.05 11.59 11.69 960800 11.69 down down correct
CPSH.US CPS Technologies Corporation 20230929 0 2.75 2.79 2.74 2.78 19400 2.78 up up correct
CPSI.US Computer Programs and Systems Inc 20230929 0 15.97 16.04 15.66 15.94 170100 15.94 down down correct
CPSS.US Consumer Portfolio Services Inc 20230929 0 9.03 9.27 9.03 9.07 9400 9.07 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230929 0 14.61 14.83 14.61 14.79 16500 14.79 up up correct
CRAI.US CRA International Inc 20230929 0 100.63 100.81 99.88 100.76 16300 100.76 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230929 0 6.28 6.74 6.28 6.74 4100 6.74 up up correct
CRBU.US Caribou Biosciences Inc 20230929 0 4.81 4.955 4.76 4.78 897300 4.78 down down correct
CRCT.US Cricut Inc 20230929 0 9.36 9.47 9.12 9.29 382700 9.29 down down correct
CRDF.US Cardiff Oncology Inc 20230929 0 1.41 1.41 1.31 1.39 1251200 1.39 down down correct
CRDFX.US CRDFX 20230929 0 21.59 21.59 21.59 21.59 0 21.59
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230929 0 21.59 21.59 21.59 21.59 0 21.59
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230929 0 0.9 0.95 0.87 0.895 155600 0.895 down up incorrect
CRDLX.US CRDLX 20230929 0 21.58 21.58 21.58 21.58 0 21.58
CRDTX.US Griffin Inst Access Credit Fund CL A 20230929 0 21.59 21.59 21.59 21.59 0 21.59
CREDX.US CREDX 20230929 0 8.67 8.67 8.67 8.67 0 8.67
CREG.US China Recycling Energy Corporation 20230929 0 1.29 1.45 1.2 1.25 21500 1.25 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230929 0 0.44 0.44 0.39 0.439 25652 0.439 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230929 0 6.96 7.01 6.61 6.69 83600 6.69 down up incorrect
CREX.US Creative Realities Inc 20230929 0 1.59 1.59 1.54 1.55 19900 1.55 down down correct
CRIS.US Curis Inc 20230929 0 6 7.43 6 6.59 204400 6.59 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20230929 0 0.485 0.505 0.44 0.445 713500 0.445 down down correct
CRMD.US CorMedix Inc 20230929 0 3.72 3.74 3.6 3.7 529200 3.7 down down correct
CRMT.US America's Car 20230929 0 92.14 92.14 90.18 90.99 35800 90.99 down down correct
CRNC.US Cerence Inc 20230929 0 20.48 20.665 20.215 20.37 279100 20.37 down down correct
CRNT.US Ceragon Networks Ltd 20230929 0 2.05 2.07 1.99 2.05 294300 2.05
CRNX.US Crinetics Pharmaceuticals Inc 20230929 0 29.53 30.17 29.106 29.74 1467200 29.74 up up correct
CRON.US Cronos Group Inc 20230929 0 2.03 2.055 1.982 2 3123600 2 down down correct
CROX.US Crocs Inc 20230929 0 89.82 90.63 87.49 88.23 1800500 88.23 down down correct
CRSP.US CRISPR Therapeutics AG 20230929 0 46.54 46.97 45.22 45.39 845600 45.39 down down correct
CRSR.US Corsair Gaming Inc 20230929 0 14.59 14.74 14.46 14.53 321600 14.53 down up incorrect
CRTO.US Criteo S.A 20230929 0 29.12 29.55 28.4 29.2 113000 29.2 up up correct
CRUS.US Cirrus Logic Inc 20230929 0 74.66 75.18 73.75 73.96 341400 73.96 down up incorrect
CRVL.US CorVel Corporation 20230929 0 199.78 200.49 195.18 196.65 53700 196.65 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20230929 0 1.44 1.52 1.41 1.46 75400 1.46 up up correct
CRWD.US CrowdStrike Holdings Inc 20230929 0 167.53 169.51 166.97 167.38 2600000 167.38 down down correct
CRWS.US Crown Crafts Inc 20230929 0 4.85 4.86 4.71 4.71 16800 4.71 down down correct
CSBR.US Champions Oncology Inc 20230929 0 6.16 6.22 5.945 6.21 13900 6.21 up up correct
CSCO.US Cisco Systems Inc 20230929 0 54.16 54.2 53.5 53.76 13951240 53.3745 down down correct
CSGP.US CoStar Group Inc 20230929 0 77.28 78.07 76.53 76.89 1599800 76.89 down down correct
CSGS.US CSG Systems International Inc 20230929 0 51.59 51.95 51.01 51.12 278100 51.12 down down correct
CSIQ.US Canadian Solar Inc 20230929 0 25.04 25.48 24.42 24.61 867700 24.61 down down correct
CSPI.US CSP Inc 20230929 0 17.59 18.47 16.5 17.5 36100 17.5 down down correct
CSQ.US Calamos Strategic Total Return Fund 20230929 0 14.22 14.33 14 14.07 180800 14.07 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230929 0 0.35 0.36 0.325 0.345 186800 0.345 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230929 0 21.9 21.98 21.9 21.98 1300 21.98 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230929 0 8.02 9.85 8.0001 9.56 60175 9.56 up down incorrect
CSTE.US Caesarstone Ltd 20230929 0 4.28 4.45 4.16 4.28 37800 4.28
CSTL.US Castle Biosciences Inc 20230929 0 17.53 17.58 16.8 16.89 275500 16.89 down down correct
CSTR.US Capstar Financial Holdings Inc 20230929 0 14.35 14.435 14.14 14.19 33900 14.19 down down correct
CSWC.US Capital Southwest Corporation 20230929 0 23.18 23.35 22.88 22.9 351500 22.9 down up incorrect
CSWI.US CSW Industrials Inc 20230929 0 176.61 176.88 174.54 175.24 51000 175.24 down down correct
CSX.US CSX Corporation 20230929 0 30.99 31.17 30.7 30.75 15052400 30.75 down down correct
CTAS.US Cintas Corporation 20230929 0 485.4 488.52 480.32 481.01 499800 481.01 down down correct
CTBI.US Community Trust Bancorp Inc 20230929 0 34.37 34.6 34.1 34.26 34200 34.26 down down correct
CTG.US Computer Task Group Incorporated 20230929 0 10.33 10.34 10.32 10.33 304300 10.33
CTHR.US Charles & Colvard Ltd 20230929 0 0.65 0.7 0.57 0.57 769700 0.57 down down correct
CTIB.US Yunhong CTI Ltd 20230929 0 2.61 2.67 2.575 2.65 80417 2.65 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230929 0 6.12 6.14 5.48 5.52 1145900 5.52 down down correct
CTLP.US Cantaloupe Inc 20230929 0 6.38 6.41 6.14 6.25 364200 6.25 down down correct
CTMX.US CytomX Therapeutics Inc 20230929 0 1.3 1.33 1.25 1.29 94500 1.29 down down correct
CTRE.US CareTrust REIT Inc 20230929 0 20.7 20.76 20.39 20.5 975918 20.5 down down correct
CTRM.US Castor Maritime Inc 20230929 0 0.394 0.437 0.394 0.437 601800 0.437 up down incorrect
CTRN.US Citi Trends Inc 20230929 0 21.5 23 21.33 22.22 157600 22.22 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20230929 0 68.03 68.41 67.49 67.74 2866300 67.74 down down correct
CTSO.US Cytosorbents Corporation 20230929 0 1.92 1.99 1.82 1.88 41900 1.88 down down correct
CTXR.US Citius Pharmaceuticals Inc 20230929 0 0.681 0.7 0.664 0.684 359200 0.684 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230929 0 3.37 3.37 3.34 3.34 10100 3.34 down down correct
CUE.US Cue Biopharma Inc 20230929 0 2.3 2.37 2.285 2.3 184700 2.3
CUEN.US Cuentas Inc 20230929 0 1.62 1.62 1.4 1.4 1900 1.4 down down correct
CUENW.US Cuentas Inc 20230929 0 0.0122 0.0122 0.0122 0.0122 2 0.0122
CULL.US Cullman Bancorp Inc. Common Stock 20230929 0 10.5 10.5 10.5 10.5 161 10.5
CURI.US CuriosityStream Inc 20230929 0 0.688 0.8 0.68 0.709 29100 0.709 up up correct
CUTR.US Cutera Inc 20230929 0 6.24 6.29 5.86 6.02 538300 6.02 down down correct
CVAC.US CureVac N.V 20230929 0 6.7 6.96 6.52 6.83 1165200 6.83 up up correct
CVBF.US CVB Financial Corp 20230929 0 16.57 16.921 16.45 16.57 960921 16.3645
CVCO.US Cavco Industries Inc 20230929 0 265.58 269.25 263.25 265.66 65800 265.66 up up correct
CVCY.US Central Valley Community Bancorp 20230929 0 14.59 14.59 14.05 14.11 23200 14.11 down down correct
CVGI.US Commercial Vehicle Group Inc 20230929 0 7.89 7.89 7.6 7.76 431900 7.76 down down correct
CVGW.US Calavo Growers Inc 20230929 0 25.29 25.51 25.09 25.23 100300 25.23 down up incorrect
CVLG.US Covenant Logistics Group Inc 20230929 0 44.03 44.61 43.5 43.85 47000 43.85 down down correct
CVLT.US Commvault Systems Inc 20230929 0 68.42 68.62 67.34 67.61 168300 67.61 down down correct
CVLY.US Codorus Valley Bancorp Inc 20230929 0 18.89 18.89 18.6 18.64 11900 18.64 down down correct
CVRX.US CVRx Inc. Common Stock 20230929 0 15.2 15.33 14.89 15.17 63700 15.17 down down correct
CVV.US CVD Equipment Corporation 20230929 0 6.89 6.9 6.65 6.65 24700 6.65 down down correct
CWBC.US Community West Bancshares 20230929 0 12.6 12.99 12.55 12.99 1400 12.99 up up correct
CWBR.US CohBar Inc 20230929 0 2.95 3.1 2.86 3.1 29100 3.1 up up correct
CWCO.US Consolidated Water Co. Ltd 20230929 0 28.12 28.61 27.6 28.44 155700 28.44 up up correct
CWST.US Casella Waste Systems Inc 20230929 0 78.34 78.79 75.82 76.3 427500 76.3 down down correct
CXDO.US Crexendo Inc 20230929 0 2.1 2.122 2.05 2.11 45800 2.11 up up correct
CYAN.US Cyanotech Corporation 20230929 0 0.76 0.82 0.76 0.8 5000 0.8 up up correct
CYBR.US CyberArk Software Ltd 20230929 0 165.52 166.99 162.94 163.77 683800 163.77 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230929 0 0.35 0.36 0.34 0.35 19300 0.35
CYCCP.US Cyclacel Pharmaceuticals Inc 20230929 0 16.7 16.73 14.54 15.53 7400 15.53 down down correct
CYCN.US Cyclerion Therapeutics Inc 20230929 0 3.24 3.48 3.24 3.42 2700 3.42 up down incorrect
CYPS.US Cyclo3pss Corporation 20230929 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20230929 0 13.85 13.96 13.32 13.71 888800 13.71 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230929 0 2.835 2.84 2.82 2.84 11100 2.84 up up correct
CYTH.US Cyclo Therapeutics Inc 20230929 0 1.35 1.43 1.35 1.42 24264 1.42 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230929 0 0.37 0.37 0.37 0.37 0 0.37
CYTK.US Cytokinetics Incorporated 20230929 0 31.01 31.09 29.25 29.46 1689200 29.46 down down correct
CYTO.US Auris Medical Holding Ltd 20230929 0 0.245 0.245 0.229 0.245 230600 0.245
CZNC.US Citizens & Northern Corporation 20230929 0 17.72 17.9 17.5 17.55 13700 17.55 down down correct
CZR.US Caesars Entertainment Inc 20230929 0 47.25 48.18 46.2 46.35 2259721 46.35 down down correct
CZWI.US Citizens Community Bancorp Inc 20230929 0 9.47 9.6 9.45 9.6 1600 9.6 up down incorrect
DADA.US Dada Nexus Limited 20230929 0 4.55 4.55 4.415 4.45 750600 4.45 down down correct
DAKT.US Daktronics Inc 20230929 0 9.15 9.2 8.88 8.92 425200 8.92 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20230929 0 4.56 4.679 4.56 4.6 15300 4.6 up up correct
DARE.US Daré Bioscience Inc 20230929 0 0.47 0.484 0.46 0.462 120500 0.462 down down correct
DATS.US DatChat Inc. Common Stock 20230929 0 2.513 2.67 2.513 2.65 8400 2.65 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230929 0 0.05 0.05 0.05 0.05 100 0.05
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230929 0 12.52 12.77 12.24 12.27 789600 12.27 down up incorrect
DBGI.US Digital Brands Group Inc 20230929 0 8.35 9.094 8.16 8.43 17200 8.43 up up correct
DBGIW.US Digital Brands Group Inc 20230929 0 8 8.29 6.1 8.29 2 8.29 up down incorrect
DBTX.US Decibel Therapeutics Inc 20230929 0 4.91 4.91 4.91 4.91 0 4.91
DBVT.US DBV Technologies S.A 20230929 0 1.35 1.37 1.34 1.36 85300 1.36 up up correct
DBX.US Dropbox Inc 20230929 0 27.48 27.615 27.195 27.23 1780200 27.23 down down correct
DCBO.US Docebo Inc 20230929 0 39.79 40.72 39.1 40.52 33200 40.52 up up correct
DCGO.US DocGo Inc 20230929 0 5.3 5.41 5.19 5.33 835100 5.33 up up correct
DCOM.US Dime Community Bancshares Inc 20230929 0 20 20.36 19.86 19.96 162600 19.96 down down correct
DCOMP.US Dime Community Bancshares Inc 20230929 0 14.7 15.5 14.7 15.5 30900 15.5 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20230929 0 12.79 12.85 12.55 12.72 282000 12.72 down down correct
DCTH.US Delcath Systems Inc 20230929 0 4.1 4.3399 4.03 4.05 240887 4.05 down down correct
DDOG.US Datadog Inc 20230929 0 91.84 93.22 90.95 91.09 3800000 91.09 down down correct
DENN.US Denny's Corporation 20230929 0 8.53 8.6 8.42 8.47 819800 8.47 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20230929 0 4.89 4.97 4.62 4.62 1908 4.62 down down correct
DFH.US Dream Finders Homes Inc 20230929 0 22.65 22.99 21.94 22.23 597900 22.23 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230929 0 1.09 1.09 1 1.06 29700 1.06 down down correct
DGICA.US Donegal Group Inc 20230929 0 14.5 14.5 14.16 14.26 33100 14.26 down down correct
DGICB.US Donegal Group Inc 20230929 0 13.7 13.7 13.7 13.7 500 13.7
DGII.US Digi International Inc 20230929 0 27.92 28.07 26.98 27 442000 27 down down correct
DGLY.US Digital Ally Inc 20230929 0 2.11 2.12 2.05 2.08 10100 2.08 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230929 0 8 8.07 7.85 7.99 493800 7.99 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230929 0 12.37 12.37 12.37 12.37 0 12.37
DHC.US Diversified Healthcare Trust 20230929 0 2.01 2.01 1.88 1.94 1035900 1.94 down down correct
DHCA.US DHC Acquisition Corp 20230929 0 10.45 10.45 10.45 10.45 13 10.45
DHCAU.US DHC Acquisition Corp 20230929 0 10.55 10.55 10.55 10.55 0 10.55
DHCAW.US DHC Acquisition Corp 20230929 0 0.08 0.08 0.08 0.08 778 0.08
DHCNI.US DHCNI 20230929 0 14.51 14.53 14 14.4 48900 14.4 down down correct
DHCNL.US Diversified Healthcare Trust 20230929 0 15.38 15.5 14.8025 15.47 40480 15.47 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230929 0 168.34 170.34 166.3 168.57 15400 168.57 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20230929 0 3.64 3.67 3.6 3.64 68800 3.64
DIOD.US Diodes Incorporated 20230929 0 79.51 79.72 78.25 78.84 349400 78.84 down down correct
DISA.US Disruptive Acquisition Corporation I 20230929 0 10.9 10.9 10.9 10.9 0 10.9
DISAU.US Disruptive Acquisition Corporation I 20230929 0 10.4 10.4 10.4 10.4 0 10.4
DISH.US DISH Network Corporation 20230929 0 5.93 6.04 5.82 5.86 5143700 5.86 down down correct
DJCO.US Daily Journal Corporation 20230929 0 294 294 294 294 1300 294
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230929 0 11.26 11.26 11.26 11.26 4 11.26
DKDCU.US Data Knights Acquisition Corp 20230929 0 11.41 11.41 11.41 11.41 0 11.41
DKDCW.US Data Knights Acquisition Corp. Warrant 20230929 0 0.046 0.0475 0.0411 0.045 1633 0.045 down down correct
DKNG.US DraftKings Inc 20230929 0 29.49 29.95 29.18 29.44 8842400 29.44 down up incorrect
DLHC.US DLH Holdings Corp 20230929 0 11.81 11.99 11.49 11.67 8300 11.67 down down correct
DLO.US DLocal Limited Class A Common Shares 20230929 0 19.65 19.99 19.07 19.17 1162100 19.17 down down correct
DLPN.US Dolphin Entertainment Inc 20230929 0 1.75 1.81 1.75 1.8 7600 1.8 up up correct
DLTH.US Duluth Holdings Inc 20230929 0 5.973 6.01 5.77 6.01 46100 6.01 up up correct
DLTR.US Dollar Tree Inc 20230929 0 107.1 107.47 105.97 106.45 1910000 106.45 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230929 0 2.64 2.7 2.52 2.58 35900 2.58 down down correct
DMLP.US Dorchester Minerals L.P 20230929 0 29.47 29.59 29 29.05 31700 29.05 down down correct
DMRC.US Digimarc Corporation 20230929 0 33.41 34.61 32.36 32.49 149100 32.49 down down correct
DMTK.US DermTech Inc 20230929 0 1.5 1.54 1.44 1.44 249100 1.44 down up incorrect
DNLI.US Denali Therapeutics Inc 20230929 0 21.04 21.12 20.52 20.63 895000 20.63 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20230929 0 12.48 12.63 12.44 12.47 683000 12.47 down up incorrect
DOCU.US DocuSign Inc 20230929 0 42.51 42.685 41.935 42 3121500 42 down down correct
DOGZ.US Dogness (International) Corporation 20230929 0 0.45 0.47 0.45 0.47 9700 0.47 up up correct
DOMO.US Domo Inc 20230929 0 9.94 10.04 9.79 9.81 337200 9.81 down down correct
DOOO.US BRP Inc 20230929 0 75.27 76.49 75.27 75.86 97900 75.86 up up correct
DORM.US Dorman Products Inc 20230929 0 76.98 76.98 75.02 75.76 99000 75.76 down up incorrect
DOX.US Amdocs Limited 20230929 0 85.43 85.93 84.44 84.49 673700 84.49 down down correct
DOYU.US DouYu International Holdings Limited 20230929 0 0.97 1 0.958 0.974 278200 0.974 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230929 0 10.62 10.62 10.62 10.62 0 10.62
DPRO.US Draganfly Inc. Common Shares 20230929 0 0.77 0.799 0.753 0.769 209400 0.769 down down correct
DRIO.US DarioHealth Corp 20230929 0 3.25 3.3 3.16 3.28 45500 3.28 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230929 0 1.117 1.117 1.06 1.06 11100 1.06 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230929 0 0.029 0.029 0.0175 0.0175 2345 0.0175 down down correct
DRRX.US DURECT Corporation 20230929 0 2.48 2.51 2.41 2.49 228600 2.49 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20230929 0 0.385 0.4005 0.385 0.4005 39305 0.4005 up up correct
DRVN.US Driven Brands Holdings Inc 20230929 0 12.75 12.87 12.5 12.59 986645 12.59 down up incorrect
DSGN.US Design Therapeutics Inc 20230929 0 2.43 2.44 2.325 2.36 289100 2.36 down down correct
DSGX.US The Descartes Systems Group Inc 20230929 0 73.09 74.09 73.09 73.38 186400 73.38 up up correct
DSKE.US Daseke Inc 20230929 0 5.03 5.15 4.995 5.13 179500 5.13 up down incorrect
DSP.US Viant Technology Inc 20230929 0 5.45 5.62 5.45 5.6 39217 5.6 up up correct
DSWL.US Deswell Industries Inc 20230929 0 2.37 2.37 2.37 2.37 300 2.37
DTIL.US Precision BioSciences Inc 20230929 0 0.352 0.369 0.341 0.341 588700 0.341 down down correct
DTSS.US Datasea Inc 20230929 0 0.205 0.208 0.19 0.208 392200 0.208 up up correct
DTST.US Data Storage Corporation 20230929 0 3.21 3.29 3.15 3.24 19800 3.24 up up correct
DTSTW.US Data Storage Corporation 20230929 0 0.261 0.261 0.22 0.22 250 0.22 down down correct
DUNE.US Dune Acquisition Corporation 20230929 0 10.09 10.09 10.09 10.09 0 10.09
DUNEU.US Dune Acquisition Corporation 20230929 0 10.15 10.15 10.15 10.15 0 10.15
DUNEW.US Dune Acquisition Corporation 20230929 0 0.0652 0.07 0.0652 0.07 8148 0.07 up up correct
DUO.US Fangdd Network Group Ltd 20230929 0 0.8 0.822 0.76 0.77 55000 0.77 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230929 0 162.49 174.7 162.19 165.87 823400 165.87 up down incorrect
DUOT.US Duos Technologies Group Inc 20230929 0 5.114 5.15 5.114 5.134 1600 5.134 up up correct
DVAX.US Dynavax Technologies Corporation 20230929 0 14.85 14.85 14.67 14.77 1222200 14.77 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230929 0 16.39 16.51 16.2 16.42 136900 16.42 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230929 0 18.55 18.55 18.55 18.55 200 18.55
DWACW.US Digital World Acquisition Corp. Warrants 20230929 0 4.99 5.04 4.9 4.9 21271 4.9 down up incorrect
DWSN.US Dawson Geophysical Company 20230929 0 2.34 2.48 2.21 2.32 8500 2.32 down down correct
DXCM.US DexCom Inc 20230929 0 97.37 97.58 93.13 93.3 5416800 93.3 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20230929 0 4.35 4.51 4.35 4.48 3135600 4.48 up up correct
DXPE.US DXP Enterprises Inc 20230929 0 36.04 36.09 34.72 34.94 54500 34.94 down down correct
DXYN.US The Dixie Group Inc 20230929 0 0.71 0.71 0.65 0.69 12300 0.69 down down correct
DYAI.US Dyadic International Inc 20230929 0 1.88 1.92 1.82 1.92 10600 1.92 up up correct
DYN.US Dyne Therapeutics Inc 20230929 0 8.9 9.075 8.65 8.96 267600 8.96 up up correct
DYNT.US Dynatronics Corporation 20230929 0 0.7 0.79 0.7 0.75 7300 0.75 up up correct
DZSI.US DZS Inc 20230929 0 2.16 2.17 2.05 2.1 311000 2.1 down down correct
EA.US Electronic Arts Inc 20230929 0 119.95 120.82 119.64 120.4 1770000 120.4 up down incorrect
EACPU.US Edify Acquisition Corp 20230929 0 10.85 10.85 10.85 10.85 0 10.85
EAR.US Eargo Inc 20230929 0 2.19 2.25 2.15 2.171 16263 2.171 down up incorrect
EAST.US Eastside Distilling Inc 20230929 0 1.26 1.38 1.225 1.33 11700 1.33 up up correct
EBAY.US eBay Inc 20230929 0 44.09 44.6 43.91 44.09 4798602 44.09
EBC.US Eastern Bankshares Inc 20230929 0 12.48 12.76 12.43 12.54 728500 12.54 up up correct
EBET.US Esports Technologies Inc 20230929 0 1.35 1.35 0.93 0.96 12817553 0.96 down down correct
EBIX.US Ebix Inc 20230929 0 9.66 10.51 9.12 9.88 3379400 9.88 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230929 0 12 12.07 11.9 11.9 1200 11.9 down down correct
EBON.US Ebang International Holdings Inc 20230929 0 7.69 7.69 7.5 7.5 2400 7.5 down down correct
EBTC.US Enterprise Bancorp Inc 20230929 0 27.6 28 27.38 27.38 13000 27.38 down up incorrect
ECOR.US electroCore Inc 20230929 0 5.97 6.38 5.925 6.07 28800 6.07 up up correct
ECPG.US Encore Capital Group Inc 20230929 0 47.14 48.07 47.13 47.76 218400 47.76 up up correct
EDAP.US EDAP TMS S.A 20230929 0 6.76 7.13 6.76 7.02 72800 7.02 up up correct
EDIT.US Editas Medicine Inc 20230929 0 7.83 8.58 7.45 7.8 6861900 7.8 down down correct
EDRY.US EuroDry Ltd 20230929 0 15.19 15.5 15.19 15.35 4500 15.35 up up correct
EDSA.US Edesa Biotech Inc 20230929 0 0.7 0.72 0.62 0.63 143500 0.63 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20230929 0 1.03 1.07 1.005 1.02 52000 1.02 down down correct
EDUC.US Educational Development Corporation 20230929 0 1.08 1.16 1.05 1.06 3600 1.06 down down correct
EEFT.US Euronet Worldwide Inc 20230929 0 79.85 80.07 79.29 79.38 499200 79.38 down down correct
EEIQ.US Elite Education Group International Limited 20230929 0 0.83 0.9 0.83 0.843 5400 0.843 up up correct
EFOI.US Energy Focus Inc 20230929 0 2.05 2.05 2 2 602 2 down down correct
EFSC.US Enterprise Financial Services Corp 20230929 0 37.49 37.78 37.04 37.5 180200 37.5 up up correct
EFTR.US Effector Therapeutics Inc 20230929 0 0.59 0.62 0.58 0.6 894500 0.6 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20230929 0 0.076 0.0761 0.076 0.076 5516 0.076
EGAN.US eGain Corporation 20230929 0 6.35 6.36 6.11 6.13 38500 6.13 down down correct
EGBN.US Eagle Bancorp Inc 20230929 0 21.64 21.94 21.3 21.45 357700 21.45 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20230929 0 42.13 42.44 41.8 42.03 109700 42.03 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230929 0 0.37 0.37 0.312 0.333 356760 0.333 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20230929 0 15.8 15.915 15.52 15.77 88400 15.77 down down correct
EH.US EHang Holdings Limited 20230929 0 18.19 18.38 17.716 18.02 383800 18.02 down up incorrect
EHTH.US eHealth Inc 20230929 0 7.4 7.44 7.13 7.4 137600 7.4
EIGR.US Eiger BioPharmaceuticals Inc 20230929 0 0.31 0.336 0.293 0.305 283300 0.305 down down correct
EIOAX.US EIOAX 20230929 0 8.88 8.88 8.88 8.88 0 8.88
EIOMX.US EIOMX 20230929 0 8.75 8.75 8.75 8.75 0 8.75
EJH.US E 20230929 0 1.14 1.2 1.03 1.09 11421500 1.09 down down correct
EKSO.US Ekso Bionics Holdings Inc 20230929 0 0.687 0.738 0.671 0.733 13500 0.733 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20230929 0 1.27 1.41 1.24 1.37 136400 1.37 up down incorrect
ELEV.US Elevation Oncology Inc. Common stock 20230929 0 0.72 0.72 0.661 0.663 46100 0.663 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20230929 0 4.78 5 4.69 4.81 16515 4.81 up up correct
ELSE.US Electro 20230929 0 4.02 4.02 3.91 3.91 1400 3.91 down down correct
ELTK.US Eltek Ltd 20230929 0 9.18 9.86 9.09 9.47 17200 9.47 up down incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20230929 0 2.64 2.73 2.6 2.63 22900 2.63 down down correct
ELYS.US Elys Game Technology Corp 20230929 0 0.5 0.505 0.481 0.482 10900 0.482 down down correct
EM.US Smart Share Global Limited 20230929 0 0.7601 0.7601 0.7514 0.7556 10953 0.7556 down down correct
EMKR.US EMCORE Corporation 20230929 0 0.51 0.51 0.47 0.48 257700 0.48 down down correct
EML.US The Eastern Company 20230929 0 18.2 18.27 17.9 18.15 2400 18.15 down down correct
ENCPU.US Energem Corp Unit 20230929 0 10.62 10.62 10.62 10.62 0 10.62
ENERU.US Accretion Acquisition Corp. Unit 20230929 0 10.5501 10.5501 10.5501 10.5501 0 10.5501
ENG.US ENGlobal Corporation 20230929 0 0.34 0.35 0.33 0.34 49800 0.34
ENLV.US Enlivex Therapeutics Ltd 20230929 0 1.55 1.58 1.54 1.58 10000 1.58 up up correct
ENPH.US Enphase Energy Inc 20230929 0 121.7 124.68 118.93 120.15 2700000 120.15 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20230929 0 1.39 1.41 1.37 1.38 5700 1.38 down down correct
ENSG.US The Ensign Group Inc 20230929 0 94.11 94.47 92.5 92.93 416814 92.93 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20230929 0 11.28 11.425 11.078 11.17 348800 11.17 down down correct
ENTG.US Entegris Inc 20230929 0 93.34 95.12 93.11 93.91 1414700 93.91 up up correct
ENTX.US Entera Bio Ltd 20230929 0 0.707 0.725 0.701 0.725 3500 0.725 up up correct
ENVB.US Enveric Biosciences Inc 20230929 0 2.39 2.39 2.38 2.38 2100 2.38 down up incorrect
ENVX.US Enovix Corporation 20230929 0 12.99 13.252 12.31 12.55 3567800 12.55 down down correct
EOLS.US Evolus Inc 20230929 0 9.29 9.53 9.12 9.14 611300 9.14 down down correct
EOSE.US Eos Energy Enterprises Inc 20230929 0 2.22 2.32 2.09 2.15 5190800 2.15 down down correct
EOSEW.US Eos Energy Enterprises Inc 20230929 0 0.46 0.48 0.415 0.415 38300 0.415 down down correct
EPIX.US ESSA Pharma Inc 20230929 0 3 3.14 2.95 3.09 49800 3.09 up up correct
EPSN.US Epsilon Energy Ltd 20230929 0 5.3 5.49 5.23 5.28 20700 5.28 down up incorrect
EQ.US Equillium Inc 20230929 0 0.73 0.77 0.73 0.74 28100 0.74 up up correct
EQBK.US Equity Bancshares Inc 20230929 0 24.5 24.5 23.87 24.07 17200 24.07 down down correct
EQIX.US Equinix Inc. (REIT) 20230929 0 732.98 735.43 721.96 726.26 494500 726.26 down down correct
ERAS.US Erasca Inc. Common Stock 20230929 0 2.05 2.05 1.96 1.97 400600 1.97 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230929 0 4.89 4.91 4.84 4.86 9531300 4.86 down down correct
ERIE.US Erie Indemnity Company 20230929 0 299.38 301.77 293.227 293.79 99537 292.5915 down down correct
ERII.US Energy Recovery Inc 20230929 0 20.83 21.3 20.66 21.21 588800 21.21 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20230929 0 11.05 11.05 11.05 11.05 0 11.05
ESCA.US Escalade Incorporated 20230929 0 15.66 15.86 15.09 15.31 9700 15.31 down down correct
ESEA.US Euroseas Ltd 20230929 0 26.42 26.91 26.13 26.66 36600 26.66 up up correct
ESGR.US Enstar Group Limited 20230929 0 249.09 249.94 239.54 242 60900 242 down up incorrect
ESGRO.US Enstar Group Limited 20230929 0 23.43 23.55 23.12 23.35 138000 23.35 down up incorrect
ESGRP.US Enstar Group Limited 20230929 0 24.44 24.9 24.44 24.89 219800 24.89 up up correct
ESLT.US Elbit Systems Ltd 20230929 0 198.2 199.33 196.59 197.98 8820 197.4979 down down correct
ESPR.US Esperion Therapeutics Inc 20230929 0 0.97 1.01 0.96 0.98 1876300 0.98 up up correct
ESQ.US Esquire Financial Holdings Inc 20230929 0 46.49 46.49 45.46 45.69 76200 45.69 down down correct
ESSA.US ESSA Bancorp Inc 20230929 0 14.95 15.34 14.75 15.01 14000 15.01 up up correct
ESTA.US Establishment Labs Holdings Inc 20230929 0 50.8 51.06 48.52 49.07 157700 49.07 down down correct
ET.US PE 20230929 0 24.75 24.96 24.4 24.43 278819 24.43 down down correct
ETNB.US 89bio Inc 20230929 0 15.59 15.6 14.73 15.44 2464100 15.44 down down correct
ETON.US Eton Pharmaceuticals Inc 20230929 0 4.42 4.42 4.12 4.17 192000 4.17 down up incorrect
ETSY.US Etsy Inc 20230929 0 64.79 65.87 64.32 64.58 3269900 64.58 down down correct
EVBG.US Everbridge Inc 20230929 0 22.56 22.75 22.31 22.42 238500 22.42 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230929 0 10.09 10.195 9.93 10.03 103600 10.03 down down correct
EVER.US EverQuote Inc 20230929 0 7.15 7.27 7.03 7.23 168600 7.23 up down incorrect
EVFM.US Evofem Biosciences Inc 20230929 0 0.15 0.16 0.141 0.16 47300 0.16 up up correct
EVGN.US Evogene Ltd 20230929 0 0.62 0.62 0.57 0.59 249900 0.59 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20230929 0 3.36 3.515 3.36 3.38 1970500 3.38 up up correct
EVGOW.US EVgo Equity Warrants 20230929 0 0.34 0.39 0.34 0.36 10500 0.36 up up correct
EVLO.US Evelo Biosciences Inc 20230929 0 4.06 4.25 3.88 3.92 53000 3.92 down down correct
EVLV.US Newhold Investment Corp 20230929 0 4.86 4.9 4.755 4.86 1699000 4.86
EVLVW.US Evolv Technologies Holdings Inc 20230929 0 0.88 0.88 0.7754 0.8006 12054 0.8006 down down correct
EVOK.US Evoke Pharma Inc 20230929 0 1.05 1.55 1.05 1.38 163900 1.38 up down incorrect
EVOL.US Evolving Systems Inc 20230929 0 0.99 0.99 0.99 0.99 0 0.99
EWBC.US East West Bancorp Inc 20230929 0 53.07 53.75 52.58 52.71 710800 52.71 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230929 0 16.41 16.581 15.79 16.2 574700 16.2 down down correct
EWTX.US Edgewise Therapeutics Inc 20230929 0 5.88 5.88 5.49 5.73 115013 5.73 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20230929 0 4.61 4.63 4.41 4.52 309300 4.52 down up incorrect
EXAS.US Exact Sciences Corporation 20230929 0 69.88 70.84 67.7 68.22 1730800 68.22 down down correct
EXC.US Exelon Corporation 20230929 0 38.08 38.4 37.51 37.79 6834100 37.79 down down correct
EXEL.US Exelixis Inc 20230929 0 22.35 22.42 21.8 21.85 2135500 21.85 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230929 0 3.24 3.375 3.235 3.25 441500 3.25 up down incorrect
EXLS.US ExlService Holdings Inc 20230929 0 28.67 28.79 27.99 28.04 1024500 28.04 down down correct
EXPD.US Expeditors International of Washington Inc 20230929 0 115.23 116.13 114.43 114.63 1003600 114.63 down down correct
EXPE.US Expedia Group Inc 20230929 0 103.65 104.7 102.58 103.07 2227900 103.07 down down correct
EXPI.US eXp World Holdings Inc 20230929 0 16.55 16.67 16.09 16.24 902800 16.24 down down correct
EXPO.US Exponent Inc 20230929 0 87.37 87.37 85.39 85.6 272200 85.6 down down correct
EXTR.US Extreme Networks Inc 20230929 0 24.41 24.74 24.12 24.21 2417100 24.21 down down correct
EYE.US National Vision Holdings Inc 20230929 0 16.01 16.29 15.98 16.18 884700 16.18 up up correct
EYEN.US Eyenovia Inc 20230929 0 1.73 1.75 1.66 1.66 91700 1.66 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230929 0 8.14 8.14 7.72 7.99 314100 7.99 down up incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20230929 0 2.46 2.75 2.36 2.691 12100 2.691 up up correct
EZGO.US EZGO Technologies Ltd 20230929 0 0.142 0.149 0.136 0.143 8134200 0.143 up up correct
EZPW.US EZCORP Inc 20230929 0 8.04 8.32 8.04 8.25 1045300 8.25 up up correct
FA.US First Advantage Corporation Common Stock 20230929 0 14 14.06 13.61 13.79 204400 13.79 down down correct
FAMI.US Farmmi Inc 20230929 0 1.64 1.7 1.57 1.6 17200 1.6 down down correct
FANG.US Diamondback Energy Inc 20230929 0 157.3 157.42 154.09 154.88 1850000 154.88 down down correct
FANH.US Fanhua Inc 20230929 0 7.47 7.72 7.07 7.21 33000 7.21 down down correct
FARM.US Farmer Bros. Co 20230929 0 2.51 2.63 2.46 2.58 66800 2.58 up up correct
FARO.US FARO Technologies Inc 20230929 0 15.27 15.5 15.22 15.23 157100 15.23 down down correct
FAST.US Fastenal Company 20230929 0 55.75 55.8 54.52 54.64 3124800 54.64 down down correct
FAT.US FAT Brands Inc 20230929 0 6.56 6.7 6.56 6.562 4000 6.562 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230929 0 6.5 6.5 6.5 6.5 500 6.5
FATBP.US FAT Brands Inc 20230929 0 16.33 16.33 16.2 16.32 15800 16.1481 down down correct
FATBW.US FAT Brands Inc 20230929 0 4.98 5 4.69 4.87 10257 4.87 down down correct
FATE.US Fate Therapeutics Inc 20230929 0 2.18 2.24 2.11 2.12 1372900 2.12 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20230929 0 11.07 11.07 11.07 11.07 0 11.07
FBIO.US Fortress Biotech Inc 20230929 0 0.33 0.33 0.29 0.29 167900 0.29 down up incorrect
FBIOP.US Fortress Biotech Inc 20230929 0 11.9 12.2 11.1 11.73 9700 11.73 down down correct
FBIZ.US First Business Financial Services Inc 20230929 0 29.74 30.01 29.69 30.01 8900 30.01 up up correct
FBMS.US The First Bancshares Inc 20230929 0 26.94 27.37 26.79 26.97 60800 26.97 up up correct
FBNC.US First Bancorp 20230929 0 28.22 28.715 27.92 28.14 276919 28.14 down down correct
FBRT.US PE 20230929 0 19.9548 20 19.771 19.79 26623 19.79 down up incorrect
FBRX.US Forte Biosciences Inc 20230929 0 0.645 0.671 0.645 0.662 22400 0.662 up up correct
FCAP.US First Capital Inc 20230929 0 26.99 27.8 26.84 27.75 1500 27.75 up up correct
FCBC.US First Community Bankshares Inc 20230929 0 29.74 29.88 29.34 29.45 43400 29.45 down down correct
FCCO.US First Community Corporation 20230929 0 17.6 17.65 17.26 17.27 10400 17.27 down down correct
FCEL.US FuelCell Energy Inc 20230929 0 1.27 1.31 1.23 1.28 7020500 1.28 up up correct
FCFS.US FirstCash Inc 20230929 0 101.4 102.09 100.12 100.38 159500 100.38 down down correct
FCNCA.US First Citizens BancShares Inc 20230929 0 1384.66 1394.51 1373.6899 1380.1 80900 1380.1 down down correct
FCNCP.US First Citizens BancShares Inc 20230929 0 20.16 20.4 19.92 19.92 91100 19.92 down down correct
FCREX.US FCREX 20230929 0 11.77 11.77 11.77 11.77 0 11.77
FCRIX.US FCRIX 20230929 0 11.79 11.79 11.79 11.79 0 11.79
FCRUX.US FCRUX 20230929 0 11.75 11.75 11.75 11.75 0 11.75
FCUV.US Focus Universal Inc. Common Stock 20230929 0 1.77 1.94 1.77 1.94 20300 1.94 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20230929 0 45.5 46.76 45.4 45.4 5500 45.4 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230929 0 12.75 13 12.37 12.73 471200 12.73 down down correct
FDUS.US Fidus Investment Corporation 20230929 0 19.32 19.4 19.16 19.2 153500 19.2 down down correct
FECAX.US FECAX 20230929 0 23.66 23.66 23.66 23.66 0 23.66
FEIM.US Frequency Electronics Inc 20230929 0 6.78 6.95 6.78 6.94 7700 6.94 up up correct
FELE.US Franklin Electric Co. Inc 20230929 0 90.69 91.05 88.7 89.23 203400 89.23 down down correct
FEMY.US Femasys Inc. Common Stock 20230929 0 1.88 3.62 1.88 2.98 159765200 2.98 up up correct
FENC.US Fennec Pharmaceuticals Inc 20230929 0 7.08 7.55 7.08 7.51 117300 7.51 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230929 0 10.655 10.655 10.655 10.655 0 10.655
FFBC.US First Financial Bancorp 20230929 0 19.55 19.83 19.43 19.6 382600 19.6 up up correct
FFBW.US FFBW Inc 20230929 0 11.2 11.2 11.2 11.2 0 11.2
FFIC.US Flushing Financial Corporation 20230929 0 13.18 13.35 13.06 13.13 104800 13.13 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20230929 0 1.3 1.42 1.24 1.33 7501000 1.33 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230929 0 0.026 0.0284 0.0203 0.0258 53459 0.0258 down down correct
FFIN.US First Financial Bankshares Inc 20230929 0 24.8 25.27 24.6 25.12 582400 25.12 up up correct
FFIV.US F5 Networks Inc 20230929 0 162 162.73 160.31 161.14 400300 161.14 down down correct
FFNW.US First Financial Northwest Inc 20230929 0 12.85 12.85 12.7 12.72 4200 12.72 down up incorrect
FFWM.US First Foundation Inc 20230929 0 5.83 6.27 5.83 6.08 1033800 6.08 up up correct
FGBI.US First Guaranty Bancshares Inc 20230929 0 10.98 11.185 10.8 11 28700 11 up up correct
FGBIP.US First Guaranty Bancshares Inc 20230929 0 18.09 18.09 18.09 18.09 0 18.09
FGEN.US FibroGen Inc 20230929 0 0.986 0.99 0.841 0.863 7234900 0.863 down down correct
FGF.US FG Financial Group Inc 20230929 0 1.29 1.45 1.25 1.4 33100 1.4 up up correct
FGFPP.US FG Financial Group Inc 20230929 0 15.75 16.99 15.745 16.99 1600 16.99 up down incorrect
FHB.US First Hawaiian Inc 20230929 0 18.05 18.22 17.975 18.05 1024000 18.05
FHLTU.US Future Health Esg Corp Unit 20230929 0 10.35 10.35 10.35 10.35 0 10.35
FHN.US PF 20230929 0 14.4 14.45 14.21 14.21 18331 14.21 down down correct
FHTX.US Foghorn Therapeutics Inc 20230929 0 5.92 5.92 4.98 5 122200 5 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230929 0 10.7945 10.7945 10.7945 10.7945 0 10.7945
FIBK.US First Interstate BancSystem Inc 20230929 0 24.81 25.26 24.48 24.94 483100 24.94 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230929 0 10.45 10.45 10.45 10.45 0 10.45
FICVU.US Frontier Investment Corp Units 20230929 0 10.6 10.6 10.6 10.6 0 10.6
FICVW.US Frontier Investment Corp Warrants 20230929 0 0.1168 0.1168 0.1168 0.1168 540 0.1168
FINW.US FinWise Bancorp Common Stock 20230929 0 8.5 8.92 8.5 8.64 16500 8.64 up up correct
FISI.US Financial Institutions Inc 20230929 0 17.15 17.15 16.66 16.83 48400 16.83 down up incorrect
FITB.US Fifth Third Bancorp 20230929 0 25.28 25.68 25.18 25.33 4031400 25.33 up up correct
FITBI.US Fifth Third Bancorp 20230929 0 25.38 25.84 25.38 25.6 134500 25.6 up up correct
FITBO.US Fifth Third Bancorp 20230929 0 20.93 21.34 20.65 20.85 54900 20.85 down down correct
FITBP.US Fifth Third Bancorp 20230929 0 23.41 23.75 23.19 23.23 13200 23.23 down down correct
FIVE.US Five Below Inc 20230929 0 159.69 163.39 159.25 160.9 2066900 160.9 up up correct
FIVN.US Five9 Inc 20230929 0 64.75 66.17 64.01 64.3 729400 64.3 down down correct
FIXX.US Homology Medicines Inc 20230929 0 1.14 1.17 1.13 1.17 102200 1.17 up up correct
FIZZ.US National Beverage Corp 20230929 0 46.76 47.24 46.54 47.02 236500 47.02 up up correct
FKWL.US Franklin Wireless Corp 20230929 0 3.03 3.2 3.03 3.2 12300 3.2 up up correct
FLEX.US Flex Ltd 20230929 0 26.76 27.18 26.61 26.98 6737300 26.98 up up correct
FLGC.US Flora Growth Corp 20230929 0 1.16 1.195 1.15 1.16 59500 1.16
FLGT.US Fulgent Genetics Inc 20230929 0 27.09 27.3 26.38 26.74 243000 26.74 down down correct
FLIC.US The First of Long Island Corporation 20230929 0 11.59 11.7 11.49 11.51 77300 11.51 down down correct
FLL.US Full House Resorts Inc 20230929 0 4.43 4.45 4.27 4.27 59400 4.27 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230929 0 23 23.79 22.8 22.99 1222800 22.99 down down correct
FLNT.US Fluent Inc 20230929 0 0.44 0.46 0.44 0.44 48100 0.44
FLUX.US Flux Power Holdings Inc 20230929 0 3.63 3.73 3.43 3.44 42000 3.44 down up incorrect
FLWS.US 1 20230929 0 7.01 7.03 6.87 7 376700 7 down down correct
FLXS.US Flexsteel Industries Inc 20230929 0 20.22 20.76 20 20.76 7000 20.76 up up correct
FLYW.US Flywire Corporation 20230929 0 32.48 32.84 31.65 31.89 493700 31.89 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20230929 0 17.89 18.05 17.46 17.53 13035 17.3198 down down correct
FMBH.US First Mid Bancshares Inc 20230929 0 26.54 27.48 26.36 26.56 38100 26.56 up up correct
FMNB.US Farmers National Banc Corp 20230929 0 11.58 11.74 11.47 11.56 94700 11.56 down down correct
FNCB.US FNCB Bancorp Inc 20230929 0 6.23 6.25 5.87 5.95 48800 5.95 down down correct
FNCH.US Finch Therapeutics Group Inc 20230929 0 4.95 5.2899 4.95 5.18 5650 5.18 up up correct
FNKO.US Funko Inc 20230929 0 7.5 7.685 7.41 7.65 362000 7.65 up up correct
FNLC.US The First Bancorp Inc 20230929 0 23.33 23.56 23.33 23.5 7711 23.153 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20230929 0 10.9 10.9 10.9 10.9 0 10.9
FNWB.US First Northwest Bancorp 20230929 0 12.28 12.5 12.27 12.27 4900 12.27 down down correct
FNWD.US Finward Bancorp Common Stock 20230929 0 20.8 22.13 20.79 22.13 3000 22.13 up down incorrect
FOLD.US Amicus Therapeutics Inc 20230929 0 12.37 12.55 12.08 12.16 4021100 12.16 down up incorrect
FONR.US FONAR Corporation 20230929 0 15.93 15.93 15.12 15.4 22800 15.4 down down correct
FORA.US Forian Inc 20230929 0 2.24 2.31 2.22 2.23 4300 2.23 down down correct
FORD.US Forward Industries Inc 20230929 0 0.77 0.77 0.76 0.76 16200 0.76 down down correct
FORM.US FormFactor Inc 20230929 0 35.65 36.03 34.77 34.94 575900 34.94 down down correct
FORR.US Forrester Research Inc 20230929 0 29.53 29.7 28.85 28.9 75400 28.9 down down correct
FORTY.US Formula Systems (1985) Ltd 20230929 0 75.16 75.16 75.16 75.16 200 75.16
FOSL.US Fossil Group Inc 20230929 0 2.03 2.11 2.01 2.06 317400 2.06 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230929 0 15.4 16.94 12.12 16.56 326200 16.56 up up correct
FOX.US Fox Corporation 20230929 0 28.84 29.165 28.79 28.88 965800 28.88 up up correct
FOXA.US Fox Corporation 20230929 0 31.32 31.56 31.085 31.2 2524600 31.2 down down correct
FOXF.US Fox Factory Holding Corp 20230929 0 99.89 100.82 97.888 99.08 173800 99.08 down down correct
FPAY.US FlexShopper Inc 20230929 0 1.07 1.07 1 1.05 56000 1.05 down down correct
FRAF.US Franklin Financial Services Corporation 20230929 0 28.45 28.5 28.45 28.5 2800 28.5 up up correct
FRBA.US First Bank 20230929 0 10.87 11.08 10.72 10.78 36000 10.78 down down correct
FRBK.US Republic First Bancorp Inc 20230929 0 0.3 0.3 0.19 0.19 7800 0.19 down down correct
FREE.US Whole Earth Brands Inc 20230929 0 3.586 3.635 3.58 3.6 47400 3.6 up up correct
FREEW.US FREEW 20230929 0 0.1224 0.1281 0.075 0.12 0 0.12 down down correct
FREQ.US Frequency Therapeutics Inc 20230929 0 0.39 0.41 0.37 0.37 108100 0.37 down down correct
FRGI.US Fiesta Restaurant Group Inc 20230929 0 8.46 8.46 8.45 8.46 70200 8.46
FRHC.US Freedom Holding Corp 20230929 0 86.96 88.298 84.291 84.71 104900 84.71 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230929 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20230929 0 4.2 4.415 4.08 4.3 24500 4.3 up up correct
FRME.US First Merchants Corporation 20230929 0 27.88 28.06 27.61 27.82 150800 27.82 down up incorrect
FROG.US JFrog Ltd 20230929 0 25.57 25.9 25.243 25.36 440800 25.36 down down correct
FROPX.US FROPX 20230929 0 18.94 18.94 18.94 18.94 0 18.94
FRPH.US FRP Holdings Inc 20230929 0 54.22 54.22 53.61 53.97 8200 53.97 down down correct
FRPT.US Freshpet Inc 20230929 0 65.93 66.65 65.23 65.88 520400 65.88 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20230929 0 19.83 20.325 19.81 19.92 2358100 19.92 up up correct
FRST.US Primis Financial Corp 20230929 0 8.09 8.16 8.07 8.15 33600 8.15 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20230929 0 2.01 2.1 2 2.05 14600 2.05 up up correct
FSBC.US Five Star Bancorp 20230929 0 20.15 20.315 19.98 20.06 22034 20.06 down down correct
FSBW.US FS Bancorp Inc 20230929 0 29.79 29.79 29.49 29.5 15500 29.5 down down correct
FSEA.US First Seacoast Bancorp 20230929 0 7.385 7.39 7 7.38 9700 7.38 down down correct
FSFG.US First Savings Financial Group Inc 20230929 0 14.91 15.15 14.73 14.73 2900 14.73 down down correct
FSLR.US First Solar Inc 20230929 0 163.49 165.67 160.52 161.59 1384300 161.59 down up incorrect
FSRX.US FinServ Acquisition Corp. II 20230929 0 10.6 10.69 10.24 10.37 2000 10.37 down down correct
FSRXU.US FinServ Acquisition Corp. II 20230929 0 10.5 10.7 10.4 10.4 600 10.4 down down correct
FSTR.US L.B. Foster Company 20230929 0 19.14 19.26 18.57 18.91 11700 18.91 down down correct
FSV.US FirstService Corporation 20230929 0 147.7 147.7 145.29 145.54 44800 145.54 down down correct
FTCI.US FTC Solar Inc 20230929 0 1.21 1.29 1.2 1.28 2018700 1.28 up up correct
FTDR.US Frontdoor Inc 20230929 0 31.25 31.41 30.43 30.59 783600 30.59 down down correct
FTEK.US Fuel Tech Inc 20230929 0 1.15 1.19 1.11 1.18 75700 1.18 up up correct
FTFT.US Future FinTech Group Inc 20230929 0 1.07 1.14 1.07 1.11 22400 1.11 up up correct
FTHM.US Fathom Holdings Inc 20230929 0 4.26 4.26 4.05 4.08 22700 4.08 down down correct
FTNT.US Fortinet Inc 20230929 0 59.64 59.67 58.35 58.68 4665100 58.68 down down correct
FULC.US Fulcrum Therapeutics Inc 20230929 0 4.45 4.54 4.355 4.44 413700 4.44 down up incorrect
FULT.US Fulton Financial Corporation 20230929 0 12.08 12.26 12.02 12.11 1309600 12.11 up up correct
FULTP.US Fulton Financial Corporation 20230929 0 15.25 15.42 15.25 15.35 14500 15.35 up up correct
FUNC.US First United Corporation 20230929 0 16.21 16.23 16.09 16.23 28800 16.23 up up correct
FUND.US Sprott Focus Trust Inc 20230929 0 7.56 7.56 7.49 7.53 21800 7.53 down down correct
FUSB.US First US Bancshares Inc 20230929 0 8.52 8.55 8.5 8.55 1300 8.55 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20230929 0 2.76 2.81 2.35 2.6 107908 2.6 down down correct
FUTU.US Futu Holdings Limited 20230929 0 59.8 60.67 57.67 57.81 1120300 57.81 down down correct
FUV.US Arcimoto Inc 20230929 0 0.82 0.85 0.82 0.84 30700 0.84 up up correct
FVCB.US FVCBankcorp Inc 20230929 0 11.73 13.35 11.73 12.81 202900 12.81 up up correct
FWBI.US First Wave BioPharma Inc 20230929 0 0.302 0.32 0.29 0.29 506900 0.29 down down correct
FWONA.US Formula One Group 20230929 0 56.57 57.55 56.39 56.54 166200 56.54 down up incorrect
FWONK.US Formula One Group 20230929 0 62.27 63.32 61.73 62.3 721800 62.3 up up correct
FWRD.US Forward Air Corporation 20230929 0 68.46 69.83 67.16 68.74 554600 68.74 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230929 0 17.48 17.55 17.01 17.29 316500 17.29 down down correct
FXNC.US First National Corporation 20230929 0 17.3 17.96 17.3 17.61 166800 17.61 up up correct
FYBR.US Frontier Communications Parent Inc 20230929 0 15.5 15.92 15.395 15.65 2430800 15.65 up up correct
GABC.US German American Bancorp Inc 20230929 0 27.44 27.53 27 27.09 70000 27.09 down down correct
GAIA.US Gaia Inc 20230929 0 2.65 2.79 2.63 2.72 32400 2.72 up up correct
GAIN.US Gladstone Investment Corporation 20230929 0 12.88 12.91 12.72 12.74 123300 12.74 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230929 0 22.23 22.57 21.76 22.57 21100 22.57 up up correct
GALT.US Galectin Therapeutics Inc 20230929 0 1.95 1.95 1.85 1.92 35800 1.92 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230929 0 13.08 13.31 12.84 13.08 225500 13.08
GAMC.US Golden Arrow Merger Corp 20230929 0 10.55 10.55 10.55 10.55 1 10.55
GAMCU.US Golden Arrow Merger Corp 20230929 0 10.34 10.34 10.34 10.34 100 10.34
GAMCW.US Golden Arrow Merger Corp 20230929 0 0.0391 0.0391 0.0362 0.0362 2714 0.0362 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20230929 0 2.24 2.24 2.14 2.18 5500 2.18 down up incorrect
GAN.US GAN Limited 20230929 0 1.21 1.36 1.13 1.16 786592 1.16 down down correct
GANX.US Gain Therapeutics Inc 20230929 0 3.36 3.36 3.1 3.28 22400 3.28 down down correct
GASS.US StealthGas Inc 20230929 0 5.09 5.17 5 5.04 245700 5.04 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230929 0 10.44 10.44 10.44 10.44 1 10.44
GATEU.US Marblegate Acquisition Corp. Unit 20230929 0 10.36 10.36 10.36 10.36 0 10.36
GATEW.US Marblegate Acquisition Corp. Warrant 20230929 0 0.026 0.05 0.017 0.05 86900 0.05 up down incorrect
GBCI.US Glacier Bancorp Inc 20230929 0 28.75 29.29 28.43 28.5 824291 28.1799 down down correct
GBDC.US Golub Capital BDC Inc 20230929 0 14.47 14.83 14.37 14.67 1938200 14.67 up up correct
GBIO.US Generation Bio Co 20230929 0 4.07 4.07 3.725 3.79 87500 3.79 down down correct
GBLI.US Global Indemnity Group LLC 20230929 0 34.376 34.96 34.35 34.35 3151 34.0967 down up incorrect
GBNH.US Greenbrook TMS Inc 20230929 0 0.25 0.27 0.25 0.26 19100 0.26 up up correct
GBNY.US Generations Bancorp NY Inc 20230929 0 8.46 8.46 8.46 8.46 600 8.46
GBRGW.US Goldenbridge Acquisition Limited 20230929 0 0.1785 0.1894 0.1025 0.125 13968 0.125 down down correct
GCBC.US Greene County Bancorp Inc 20230929 0 23.75 24.64 23.54 24.05 11300 24.05 up up correct
GCMG.US GCM Grosvenor Inc 20230929 0 7.77 7.805 7.72 7.76 92600 7.76 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20230929 0 23.74 23.74 23.74 23.74 0 23.74
GDEN.US Golden Entertainment Inc 20230929 0 34.52 34.68 33.97 34.18 248400 34.18 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230929 0 2.75 2.85 2.75 2.82 6100 2.82 up up correct
GDRX.US GoodRx Holdings Inc 20230929 0 5.61 5.66 5.52 5.63 855100 5.63 up up correct
GDS.US GDS Holdings Limited 20230929 0 10.95 11.075 10.865 10.95 416900 10.95
GDYN.US Grid Dynamics Holdings Inc 20230929 0 11.91 12.25 11.87 12.18 262800 12.18 up up correct
GECC.US Great Elm Capital Corporation 20230929 0 10.15 10.15 9.755 9.87 24500 9.87 down down correct
GECCM.US GECCM 20230929 0 24.82 24.95 24.74 24.89 1200 24.89 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230929 0 23.91 23.94 23.675 23.94 900 23.94 up up correct
GEG.US Great Elm Group Inc 20230929 0 2.09 2.14 2.01 2.14 41700 2.14 up up correct
GENC.US Gencor Industries Inc 20230929 0 14.75 14.75 14.13 14.13 13300 14.13 down up incorrect
GENE.US Genetic Technologies Limited 20230929 0 0.78 0.8 0.76 0.76 23200 0.76 down down correct
GEOS.US Geospace Technologies Corporation 20230929 0 13.74 13.87 12.86 12.95 87100 12.95 down down correct
GERN.US Geron Corporation 20230929 0 2.11 2.15 2.09 2.12 4810700 2.12 up up correct
GEVO.US Gevo Inc 20230929 0 1.17 1.19 1.14 1.19 2928200 1.19 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230929 0 4.41 4.68 4.41 4.61 388400 4.61 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20230929 0 0.3601 0.38 0.34 0.35 11911 0.35 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20230929 0 59.17 59.5 57.92 58.19 1020000 58.19 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20230929 0 14.06 14.18 13.03 13.05 771700 13.05 down down correct
GH.US Guardant Health Inc 20230929 0 30.47 30.66 28.47 29.64 2584500 29.64 down down correct
GHRS.US GH Research PLC Ordinary Shares 20230929 0 10.44 10.455 9.801 10.05 793900 10.05 down down correct
GHSI.US Guardion Health Sciences Inc 20230929 0 7.475 7.48 7.38 7.38 1200 7.38 down down correct
GIFI.US Gulf Island Fabrication Inc 20230929 0 3.26 3.28 3.2 3.27 28500 3.27 up up correct
GIGM.US GigaMedia Limited 20230929 0 1.35 1.35 1.35 1.35 300 1.35
GIII.US G 20230929 0 25.17 25.36 24.83 24.92 1321200 24.92 down down correct
GILD.US Gilead Sciences Inc 20230929 0 75.51 75.75 74.58 74.94 4180000 74.94 down down correct
GILT.US Gilat Satellite Networks Ltd 20230929 0 6.43 6.44 6.35 6.43 62200 6.43
GIPR.US Generation Income Properties Inc. Common Stock 20230929 0 4.01 4.03 3.81 3.855 4800 3.855 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20230929 0 0.47 0.47 0.47 0.47 415 0.47
GIREX.US Griffin Institutional Access Real Estate 20230929 0 25.22 25.22 25.22 25.22 0 25.22
GLAD.US Gladstone Capital Corporation 20230929 0 9.74 9.81 9.64 9.64 488000 9.64 down down correct
GLBE.US Global 20230929 0 39.69 40.49 39.43 39.74 904700 39.74 up up correct
GLBFX.US GL Beyond Income Fund 20230929 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230929 0 1.7 1.91 1.69 1.84 851500 1.84 up up correct
GLBZ.US Glen Burnie Bancorp 20230929 0 6.65 6.65 6.37 6.37 11800 6.37 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20230929 0 7.9 8.01 7.89 7.97 284500 7.97 up up correct
GLG.US TD Holdings Inc 20230929 0 0.14 0.15 0.14 0.14 2110700 0.14
GLMD.US Galmed Pharmaceuticals Ltd 20230929 0 0.576 0.625 0.57 0.62 42200 0.62 up up correct
GLNG.US Golar LNG Limited 20230929 0 23.94 24.36 23.87 24.26 953200 24.26 up up correct
GLPG.US Galapagos NV 20230929 0 34.53 34.68 34.33 34.55 94900 34.55 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230929 0 46.37 46.54 45.285 45.55 1438600 45.55 down down correct
GLRE.US Greenlight Capital Re Ltd 20230929 0 11 11.02 10.73 10.74 167900 10.74 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230929 0 24.87 24.87 24.87 24.87 0 24.87
GLSI.US Greenwich LifeSciences Inc 20230929 0 8.725 8.85 8.6 8.84 8800 8.84 up up correct
GLTO.US Galecto Inc 20230929 0 0.7 0.745 0.695 0.72 535000 0.72 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230929 0 4.77 4.82 4.47 4.79 271300 4.79 up up correct
GLYC.US GlycoMimetics Inc 20230929 0 1.56 1.57 1.46 1.5 120700 1.5 down down correct
GMBL.US Esports Entertainment Group Inc 20230929 0 0.09 0.107 0.09 0.106 37039600 0.106 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230929 0 4.8 4.8 4.65 4.8 900 4.8
GMBLW.US Esports Entertainment Group Inc 20230929 0 0.0203 0.0203 0.0203 0.0203 300 0.0203
GMDA.US Gamida Cell Ltd 20230929 0 1.03 1.05 1.01 1.03 740900 1.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230929 0 24.39 24.39 24.39 24.39 0 24.39
GMVD.US G Medical Innovations Holdings Ltd 20230929 0 0.0511 0.058 0.0511 0.058 1886 0.058 up up correct
GNFT.US Genfit SA 20230929 0 3.28 3.315 3.27 3.27 2600 3.27 down up incorrect
GNLN.US Greenlane Holdings Inc 20230929 0 0.755 0.755 0.702 0.71 24800 0.71 down down correct
GNPX.US Genprex Inc 20230929 0 0.38 0.402 0.38 0.395 178600 0.395 up up correct
GNSS.US Genasys Inc 20230929 0 2.03 2.07 1.96 2.01 242700 2.01 down down correct
GNTX.US Gentex Corporation 20230929 0 32.37 32.85 32.255 32.54 2314615 32.4175 up up correct
GNTY.US Guaranty Bancshares Inc 20230929 0 29.135 29.135 28.69 28.69 7600 28.69 down down correct
GO.US Grocery Outlet Holding Corp 20230929 0 29.07 29.215 28.72 28.85 749700 28.85 down down correct
GOCO.US GoHealth Inc 20230929 0 14.31 14.5 14.15 14.49 22000 14.49 up up correct
GOEV.US Canoo Inc 20230929 0 0.475 0.497 0.475 0.49 15894500 0.49 up up correct
GOEVW.US Canoo Holdings Ltd 20230929 0 0.1 0.1 0.0935 0.095 13276 0.095 down down correct
GOGL.US Golden Ocean Group Limited 20230929 0 7.93 7.98 7.86 7.88 1072600 7.88 down down correct
GOGO.US Gogo Inc 20230929 0 12.14 12.15 11.89 11.93 597000 11.93 down down correct
GOOD.US Gladstone Commercial Corporation 20230929 0 12.51 12.54 12.08 12.16 366900 12.16 down down correct
GOODN.US Gladstone Commercial Corporation 20230929 0 20.8 21.301 20.8 20.9 5800 20.9 up up correct
GOOG.US Alphabet Inc 20230929 0 134.08 134.89 131.32 131.85 23237340 131.85 down down correct
GOOGL.US Alphabet Inc 20230929 0 133.28 134.05 130.36 130.86 30859789 130.86 down down correct
GOSS.US Gossamer Bio Inc 20230929 0 0.77 0.854 0.764 0.833 1134800 0.833 up down incorrect
GOVX.US GeoVax Labs Inc 20230929 0 0.52 0.5236 0.51 0.514 93242 0.514 down down correct
GOVXW.US GeoVax Labs Inc 20230929 0 0.1472 0.1472 0.0802 0.0802 6146 0.0802 down down correct
GP.US GreenPower Motor Company Inc 20230929 0 3.15 3.18 3.1002 3.15 52859 3.15
GPP.US Green Plains Partners LP 20230929 0 14.82 15.04 14.81 14.88 99200 14.88 up up correct
GPRE.US Green Plains Inc 20230929 0 30.18 30.6 29.97 30.1 1257400 30.1 down up incorrect
GPRO.US GoPro Inc 20230929 0 3.17 3.195 3.12 3.14 1397700 3.14 down down correct
GRBK.US Green Brick Partners Inc 20230929 0 42.93 43.07 41.02 41.51 398800 41.51 down down correct
GRCL.US Gracell Biotechnologies Inc 20230929 0 3.07 3.15 2.855 2.88 823000 2.88 down down correct
GREE.US Greenidge Generation Holdings Inc 20230929 0 4.27 4.41 4.07 4.09 52600 4.09 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230929 0 6.05 6.49 6.05 6.3 3200 6.3 up up correct
GRFS.US Grifols S.A 20230929 0 9.24 9.37 9.14 9.14 206100 9.14 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230929 0 25.75 25.75 25.75 25.75 0 25.75
GRIN.US Grindrod Shipping Holdings Ltd 20230929 0 9.33 9.55 9.295 9.39 13885 9.39 up up correct
GRMN.US Garmin Ltd 20230929 0 106.32 106.4 104.8 105.2 616700 105.2 down down correct
GRNQ.US Greenpro Capital Corp 20230929 0 0.99 1.08 0.97 1 15500 1 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230929 0 1.35 1.428 1.35 1.37 70100 1.37 up down incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20230929 0 3.45 4.0094 3.45 4.0094 26 4.0094 up up correct
GROW.US U.S. Global Investors Inc 20230929 0 2.85 2.879 2.826 2.85 7017 2.8425
GRPH.US Graphite Bio Inc. Common Stock 20230929 0 2.37 2.5 2.361 2.48 66100 2.48 up up correct
GRPN.US Groupon Inc 20230929 0 13.69 15.78 13.66 15.32 3723600 15.32 up up correct
GRTS.US Gritstone bio Inc 20230929 0 1.5 1.8 1.49 1.72 6992500 1.72 up up correct
GRTX.US Galera Therapeutics Inc 20230929 0 0.178 0.182 0.173 0.175 2204400 0.175 down down correct
GRVY.US Gravity Co. Ltd 20230929 0 69.4 70 68.64 69 12000 69 down down correct
GRWG.US GrowGeneration Corp 20230929 0 2.9 2.96 2.86 2.92 686800 2.92 up up correct
GSBC.US Great Southern Bancorp Inc 20230929 0 48.34 48.8 47.87 47.92 24900 47.92 down down correct
GSHD.US Goosehead Insurance Inc 20230929 0 76.31 76.84 74.21 74.53 288200 74.53 down down correct
GSIT.US GSI Technology Inc 20230929 0 2.63 2.77 2.63 2.71 29000 2.71 up up correct
GSM.US Ferroglobe PLC 20230929 0 5.22 5.33 5.18 5.2 638100 5.2 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20230929 0 0.38 0.39 0.36 0.39 191100 0.39 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230929 0 0.0104 0.0104 0.0083 0.01 12547 0.01 down up incorrect
GSRDX.US GSRDX 20230929 0 8.95 8.95 8.95 8.95 0 8.95
GSREX.US GSREX 20230929 0 8.95 8.95 8.95 8.95 0 8.95
GSRHX.US GSRHX 20230929 0 9.42 9.42 9.42 9.42 0 9.42
GSRJX.US GSRJX 20230929 0 8.96 8.96 8.96 8.96 0 8.96
GSRQX.US GSRQX 20230929 0 9.12 9.12 9.12 9.12 0 9.12
GT.US The Goodyear Tire & Rubber Company 20230929 0 12.2 12.54 12.18 12.43 4332400 12.43 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230929 0 10.84 10.84 10.84 10.84 0 10.84
GTBP.US GT Biopharma Inc 20230929 0 0.25 0.25 0.221 0.241 178400 0.241 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230929 0 3.3 3.38 3 3.12 177500 3.12 down down correct
GTH.US Genetron Holdings Limited 20230929 0 0.806 0.846 0.801 0.812 28800 0.812 up up correct
GTHX.US G1 Therapeutics Inc 20230929 0 1.36 1.44 1.34 1.44 444500 1.44 up up correct
GTIM.US Good Times Restaurants Inc 20230929 0 3 3.01 2.93 2.98 2200 2.98 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20230929 0 44.79 46.29 44.79 45.22 1433000 45.22 up up correct
GTX.US Garrett Motion Inc 20230929 0 7.85 7.95 7.8 7.88 1110844 7.88 up up correct
GURE.US Gulf Resources Inc 20230929 0 1.85 1.89 1.74 1.87 38000 1.87 up up correct
GVP.US GSE Systems Inc 20230929 0 0.19 0.2 0.19 0.2 381400 0.2 up down incorrect
GWRS.US Global Water Resources Inc 20230929 0 10.01 10.3 9.75 9.75 43700 9.75 down down correct
GYRO.US Gyrodyne LLC 20230929 0 10.07 10.07 10.07 10.07 0 10.07
HA.US Hawaiian Holdings Inc 20230929 0 6.35 6.58 6.17 6.33 5398800 6.33 down up incorrect
HAFC.US Hanmi Financial Corporation 20230929 0 16.33 16.43 16.15 16.23 189000 16.23 down down correct
HAIN.US The Hain Celestial Group Inc 20230929 0 10.13 10.53 10.04 10.37 1361300 10.37 up up correct
HALL.US Hallmark Financial Services Inc 20230929 0 1.94 2.07 1.91 1.92 3800 1.92 down down correct
HALO.US Halozyme Therapeutics Inc 20230929 0 39.25 39.5 38.16 38.2 914400 38.2 down down correct
HARP.US Harpoon Therapeutics Inc 20230929 0 4.18 4.28 4.011 4.03 22500 4.03 down down correct
HAS.US Hasbro Inc 20230929 0 66.11 66.59 65.68 66.14 996100 66.14 up down incorrect
HAYN.US Haynes International Inc 20230929 0 47.36 47.36 46.33 46.52 43800 46.52 down down correct
HBAN.US Huntington Bancshares Incorporated 20230929 0 10.29 10.52 10.28 10.4 12989900 10.4 up up correct
HBANM.US Huntington Bancshares Incorporated 20230929 0 20.29 20.86 20.18 20.69 214800 20.69 up up correct
HBCP.US Home Bancorp Inc 20230929 0 32.13 32.28 31.87 31.87 8800 31.87 down down correct
HBIO.US Harvard Bioscience Inc 20230929 0 4.24 4.34 4.14 4.3 137600 4.3 up up correct
HBNC.US Horizon Bancorp Inc 20230929 0 10.59 10.725 10.52 10.68 189278 10.5128 up up correct
HBT.US HBT Financial Inc 20230929 0 18.29 18.5 18.12 18.24 30300 18.24 down down correct
HCAT.US Health Catalyst Inc 20230929 0 9.72 10.135 9.66 10.12 916500 10.12 up up correct
HCCI.US Heritage 20230929 0 45.34 45.38 45.33 45.35 288400 45.35 up up correct
HCDI.US Harbor Custom Development Inc 20230929 0 1.41 1.48 1.392 1.41 18600 1.41
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230929 0 4.574 4.574 4.45 4.46 5300 4.46 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230929 0 0.0099 0.0099 0.0099 0.0099 103 0.0099
HCKT.US The Hackett Group Inc 20230929 0 24.01 24.05 23.55 23.59 196300 23.59 down down correct
HCM.US HUTCHMED (China) Limited 20230929 0 17.05 17.19 16.88 16.94 86500 16.94 down down correct
HCSG.US Healthcare Services Group Inc 20230929 0 10.71 10.78 10.4 10.43 945200 10.43 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230929 0 3.8 4.13 3.8 3.81 9400 3.81 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230929 0 10.35 10.43 10.32 10.33 4032000 10.33 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230929 0 10.6 10.6 10.6 10.6 0 10.6
HCWB.US HCW Biologics Inc. Common Stock 20230929 0 1.91 1.923 1.9 1.9 2500 1.9 down down correct
HDSN.US Hudson Technologies Inc 20230929 0 13.5 13.55 13.14 13.3 291800 13.3 down down correct
HEAR.US Turtle Beach Corporation 20230929 0 9.13 9.13 8.83 9.075 146000 9.075 down down correct
HEES.US H&E Equipment Services Inc 20230929 0 44.83 45.03 43.13 43.19 223500 43.19 down down correct
HELE.US Helen of Troy Limited 20230929 0 117.29 118.35 116.41 116.56 272500 116.56 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20230929 0 4.55 5.04 4.51 4.99 60700 4.99 up up correct
HEPS.US D 20230929 0 1.41 1.42 1.32 1.33 701600 1.33 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230929 0 14.5 14.5 14.5 14.5 0 14.5
HFFG.US HF Foods Group Inc 20230929 0 4.09 4.139 3.97 3.97 36800 3.97 down down correct
HFWA.US Heritage Financial Corporation 20230929 0 16.48 16.68 16.22 16.31 219800 16.31 down up incorrect
HGBL.US Heritage Global Inc 20230929 0 3.15 3.15 3.06 3.12 217100 3.12 down down correct
HGEN.US Humanigen Inc 20230929 0 0.01 0.01 0.01 0.01 1084300 0.01
HHGC.US HHG Capital Corporation Ordinary Shares 20230929 0 11.549 12 11.5 11.54 56100 11.54 down down correct
HHGCR.US HHG Capital Corporation Rights 20230929 0 0.225 0.225 0.225 0.225 896 0.225
HHGCU.US HHG Capital Corp Unit 20230929 0 12.5 12.5 12.5 12.5 0 12.5
HIBB.US Hibbett Inc 20230929 0 46.75 48.12 46.7 47.51 424000 47.51 up up correct
HIFS.US Hingham Institution for Savings 20230929 0 183 186.75 183 186.75 15700 186.75 up down incorrect
HIHO.US Highway Holdings Limited 20230929 0 1.99 2.06 1.98 1.98 1200 1.98 down down correct
HIMX.US Himax Technologies Inc 20230929 0 5.93 5.98 5.8 5.84 518100 5.84 down down correct
HITI.US High Tide Inc. Common Shares 20230929 0 1.95 1.95 1.8 1.85 331600 1.85 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230929 0 3.2 3.21 3.07 3.08 722300 3.08 down down correct
HLIT.US Harmonic Inc 20230929 0 9.5 9.69 9.48 9.63 3042200 9.63 up down incorrect
HLMN.US Hillman Solutions Corp 20230929 0 8.22 8.285 8.105 8.25 1173400 8.25 up up correct
HLNE.US Hamilton Lane Incorporated 20230929 0 90.97 92.155 90.125 90.44 203100 90.44 down down correct
HLTH.US Cue Health Inc. Common Stock 20230929 0 0.46 0.493 0.431 0.442 246800 0.442 down down correct
HMNF.US HMN Financial Inc 20230929 0 20.49 20.49 19.13 19.13 1400 19.13 down down correct
HMST.US HomeStreet Inc 20230929 0 7.69 7.9 7.54 7.79 218700 7.79 up up correct
HNNA.US Hennessy Advisors Inc 20230929 0 6.66 6.66 6.66 6.66 400 6.66
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230929 0 22.85 22.85 22.85 22.85 0 22.85
HNRG.US Hallador Energy Company 20230929 0 14.54 14.615 14.04 14.42 1262600 14.42 down up incorrect
HNST.US The Honest Company Inc 20230929 0 1.24 1.275 1.24 1.26 277200 1.26 up up correct
HOFT.US Hooker Furniture Corporation 20230929 0 19.64 19.78 19.01 19.45 34400 19.45 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230929 0 5.81 6.09 5.753 5.82 7600 5.82 up up correct
HOFVW.US Hall of Fame Village LLC 20230929 0 0.0206 0.0206 0.0206 0.0206 1003 0.0206
HOLI.US Hollysys Automation Technologies Ltd 20230929 0 19.2 20.2 19.2 19.84 1149400 19.84 up up correct
HOLX.US Hologic Inc 20230929 0 70.18 70.34 69.29 69.4 1809700 69.4 down down correct
HON.US Honeywell International Inc 20230929 0 188.22 188.23 184.34 184.74 3329700 184.74 down down correct
HONE.US HarborOne Bancorp Inc 20230929 0 9.51 9.58 9.42 9.52 156500 9.52 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230929 0 9.84 10.01 9.69 9.81 4605000 9.81 down down correct
HOOK.US HOOKIPA Pharma Inc 20230929 0 0.61 0.63 0.605 0.616 144800 0.616 up up correct
HOPE.US Hope Bancorp Inc 20230929 0 8.78 8.89 8.71 8.85 972900 8.85 up up correct
HOTH.US Hoth Therapeutics Inc 20230929 0 1.55 1.63 1.5 1.52 51500 1.52 down down correct
HOWL.US Werewolf Therapeutics Inc 20230929 0 2.14 2.24 2.14 2.14 14600 2.14
HPK.US HighPeak Energy Inc 20230929 0 17.38 17.58 16.84 16.88 637500 16.88 down down correct
HPKEW.US HighPeak Energy Inc 20230929 0 10 10.25 10 10.25 1200 10.25 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230929 0 10.93 10.93 10.93 10.93 0 10.93
HPLTU.US Home Plate Acquisition Corp 20230929 0 10.85 10.85 10.85 10.85 0 10.85
HQI.US HireQuest Inc 20230929 0 15.26 15.69 15.1 15.43 14900 15.43 up up correct
HQY.US HealthEquity Inc 20230929 0 74.37 74.673 72.83 73.05 520000 73.05 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230929 0 34.5 34.6 32.44 32.77 530600 32.77 down down correct
HROW.US Harrow Health Inc 20230929 0 14.49 14.49 14 14.37 1495600 14.37 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230929 0 24 24.1 23.91 23.92 3300 23.92 down down correct
HRTX.US Heron Therapeutics Inc 20230929 0 0.985 1.05 0.96 1.03 931032 1.03 up up correct
HRZN.US Horizon Technology Finance Corporation 20230929 0 11.87 11.98 11.82 11.88 134100 11.88 up up correct
HSDT.US Helius Medical Technologies Inc 20230929 0 8.99 9.5 8.99 9.49 15100 9.49 up up correct
HSIC.US Henry Schein Inc 20230929 0 74.36 74.52 73.86 74.25 1030500 74.25 down down correct
HSII.US Heidrick & Struggles International Inc 20230929 0 25.26 25.26 24.93 25.02 114300 25.02 down down correct
HSON.US Hudson Global Inc 20230929 0 19 19 18.76 18.85 3200 18.85 down down correct
HST.US Host Hotels & Resorts Inc 20230929 0 16.6 16.63 16 16.07 9784900 16.07 down down correct
HSTM.US HealthStream Inc 20230929 0 21.73 21.75 21.55 21.58 146900 21.58 down up incorrect
HSTO.US Histogen Inc 20230929 0 0.52 0.52 0.5 0.51 23400 0.51 down down correct
HTBI.US HomeTrust Bancshares Inc 20230929 0 21.77 21.85 21.57 21.67 21600 21.67 down down correct
HTBK.US Heritage Commerce Corp 20230929 0 8.45 8.53 8.41 8.47 184900 8.47 up up correct
HTHT.US Huazhu Group Limited 20230929 0 39.51 39.92 39.32 39.43 912500 39.43 down down correct
HTIA.US Healthcare Trust Inc 20230929 0 16.56 17.341 16.56 16.75 6400 16.3006 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230929 0 18.9 18.9 18.5 18.859 1200 18.4069 down down correct
HTLD.US Heartland Express Inc 20230929 0 15.05 15.09 14.66 14.69 287700 14.69 down up incorrect
HTLF.US Heartland Financial USA Inc 20230929 0 29.6 29.94 29.18 29.43 185300 29.43 down down correct
HTLFP.US Heartland Financial USA Inc 20230929 0 23.83 24.33 23.75 24.33 21100 24.33 up up correct
HTOO.US Fusion Fuel Green PLC 20230929 0 0.93 0.93 0.9 0.9168 62331 0.9168 down down correct
HTOOW.US Fusion Fuel Green PLC 20230929 0 0.081 0.081 0.045 0.045 26600 0.045 down down correct
HUBG.US Hub Group Inc 20230929 0 79.64 80.07 78.36 78.54 236600 78.54 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20230929 0 3.23 3.49 3.23 3.38 23200 3.38 up up correct
HUGE.US FSD Pharma Inc 20230929 0 1.19 1.22 1.19 1.211 69200 1.211 up up correct
HUIZ.US Huize Holding Limited 20230929 0 1.15 1.15 1.09 1.09 4400 1.09 down down correct
HUMA.US Humacyte Inc 20230929 0 2.92 2.95 2.855 2.93 276100 2.93 up up correct
HURC.US Hurco Companies Inc 20230929 0 21.52 22.46 21.52 22.43 7000 22.43 up up correct
HURN.US Huron Consulting Group Inc 20230929 0 104.48 104.94 103.37 104.16 90700 104.16 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230929 0 2 2.065 1.92 1.95 6445800 1.95 down down correct
HWBK.US Hawthorn Bancshares Inc 20230929 0 16.28 16.29 15.91 16.25 3500 16.25 down down correct
HWC.US Hancock Whitney Corporation 20230929 0 36.64 37.37 36.64 36.99 469800 36.99 up up correct
HWCPZ.US HWCPZ 20230929 0 23.18 23.96 22.92 23.84 19900 23.84 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230929 0 10.39 10.39 10.39 10.39 0 10.39
HWELU.US Healthwell Acquisition Corp. I Unit 20230929 0 10.4 10.4 10.4 10.4 0 10.4
HWKN.US Hawkins Inc 20230929 0 60.38 60.52 58.4 58.85 83600 58.85 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20230929 0 1.28 1.31 1.2 1.22 113000 1.22 down down correct
HYMC.US Hycroft Mining Holding Corporation 20230929 0 0.294 0.303 0.291 0.298 698000 0.298 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230929 0 0.027 0.029 0.027 0.028 4000 0.028 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20230929 0 0.019 0.02 0.0177 0.0181 110187 0.0181 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20230929 0 1.2 1.25 1.18 1.25 417400 1.25 up down incorrect
HYZNW.US HYZON Motors Inc 20230929 0 0.1 0.1 0.07 0.07 2299 0.07 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20230929 0 115.75 115.75 115.66 115.69 1725300 115.69 down down correct
IART.US Integra LifeSciences Holdings Corporation 20230929 0 38.81 38.85 38.15 38.19 567200 38.19 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230929 0 11.96 12.16 11.8 11.89 531000 11.89 down down correct
IBCP.US Independent Bank Corporation 20230929 0 18.3 18.61 18.29 18.34 41700 18.34 up up correct
IBEX.US IBEX Limited 20230929 0 15.6 15.69 15.2 15.45 70600 15.45 down down correct
IBKR.US Interactive Brokers Group Inc 20230929 0 88.14 88.18 86.06 86.56 1041000 86.56 down down correct
IBOC.US International Bancshares Corporation 20230929 0 43.47 44.68 43.16 43.34 163800 43.34 down down correct
IBRX.US ImmunityBio Inc 20230929 0 1.61 1.72 1.61 1.69 3583500 1.69 up up correct
IBTX.US Independent Bank Group Inc 20230929 0 39.88 39.98 39.17 39.55 411400 39.55 down down correct
ICAD.US iCAD Inc 20230929 0 2.16 2.21 2.1 2.11 43100 2.11 down down correct
ICCC.US ImmuCell Corporation 20230929 0 5.3 5.34 5.11 5.34 2400 5.34 up down incorrect
ICCH.US ICC Holdings Inc 20230929 0 16.1 16.1 16.1 16.1 41 16.1
ICCM.US Icecure Medical 20230929 0 0.56 0.575 0.54 0.54 196200 0.54 down down correct
ICFI.US ICF International Inc 20230929 0 122.63 122.63 119.8 120.81 58500 120.81 down down correct
ICHR.US Ichor Holdings Ltd 20230929 0 31.03 31.32 30.83 30.96 247700 30.96 down down correct
ICLK.US iClick Interactive Asia Group Limited 20230929 0 2.02 2.1 1.76 1.76 5000 1.76 down up incorrect
ICLR.US ICON Public Limited Company 20230929 0 248.66 251.29 245 246.25 535800 246.25 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20230929 0 3.96 4.1 3.885 3.99 9600 3.99 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20230929 0 18.57 18.61 18.51 18.54 3885100 18.54 down down correct
ICUI.US ICU Medical Inc 20230929 0 119.73 120.53 118.22 119.01 87800 119.01 down down correct
ICVX.US Icosavax Inc. Common Stock 20230929 0 7.79 8.14 7.53 7.75 326000 7.75 down down correct
IDBA.US IDEX Biometrics ASA 20230929 0 3.5 3.5 3.5 3.5 0 3.5
IDCC.US InterDigital Inc 20230929 0 81.35 81.36 79.64 80.24 217200 80.24 down down correct
IDEX.US Ideanomics Inc 20230929 0 2.16 2.45 2.1507 2.43 617540 2.43 up up correct
IDN.US Intellicheck Inc 20230929 0 2.25 2.3 2.17 2.25 66791 2.25
IDXX.US IDEXX Laboratories Inc 20230929 0 441.42 442.36 434.62 437.27 363320 437.27 down down correct
IDYA.US IDEAYA Biosciences Inc 20230929 0 26.76 27.185 26.44 26.98 502300 26.98 up up correct
IEP.US Icahn Enterprises L.P 20230929 0 20.22 20.58 19.78 19.78 547200 19.78 down up incorrect
IESC.US IES Holdings Inc 20230929 0 66.75 66.78 65.46 65.87 41300 65.87 down down correct
IFBD.US Infobird Co. Ltd 20230929 0 0.102 0.11 0.101 0.106 1741300 0.106 up up correct
IFMK.US iFresh Inc 20230929 0 0.001 0.001 0.001 0.001 0 0.001
IFRX.US InflaRx N.V 20230929 0 3 3.05 2.93 2.98 33600 2.98 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20230929 0 11.46 11.53 11.211 11.28 46700 11.28 down down correct
IGICW.US International General Insurance Holdings Ltd 20230929 0 0.78 1.44 0.77 1.4 8512 1.4 up up correct
IGMS.US IGM Biosciences Inc 20230929 0 8.05 8.56 8.02 8.35 323300 8.35 up up correct
IHRT.US iHeartMedia Inc 20230929 0 3.16 3.285 3.07 3.16 634900 3.16
III.US Information Services Group Inc 20230929 0 4.35 4.41 4.32 4.38 98283 4.38 up up correct
IIIV.US i3 Verticals Inc 20230929 0 21.68 22.09 21.01 21.14 169700 21.14 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230929 0 1.43 1.55 1.39 1.52 32300 1.52 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230929 0 0.195 0.195 0.195 0.195 0 0.195
IKNA.US Ikena Oncology Inc 20230929 0 4.515 4.655 4.3 4.33 202900 4.33 down down correct
IKT.US Inhibikase Therapeutics Inc 20230929 0 1.45 1.485 1.36 1.39 34300 1.39 down down correct
ILMN.US Illumina Inc 20230929 0 134 138.34 133.42 137.28 2204000 137.28 up up correct
ILPT.US Industrial Logistics Properties Trust 20230929 0 2.85 2.96 2.82 2.89 439000 2.89 up up correct
IMAB.US I 20230929 0 1.29 1.36 1.23 1.32 850000 1.32 up up correct
IMAC.US IMAC Holdings Inc 20230929 0 1.83 2.204 1.82 2.0086 49554 2.0086 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230929 0 11.36 11.361 11.36 11.36 800 11.36
IMAQU.US International Media Acquisition Corp. Unit 20230929 0 11.05 11.05 11.05 11.05 0 11.05
IMAQW.US International Media Acquisition Corp. Warrants 20230929 0 0.0242 0.0246 0.0176 0.02 263284 0.02 down up incorrect
IMCC.US IM Cannabis Corp 20230929 0 0.688 0.721 0.637 0.719 44400 0.719 up up correct
IMCR.US Immunocore Holdings plc 20230929 0 51.41 52.36 50.71 51.9 243700 51.9 up up correct
IMGN.US ImmunoGen Inc 20230929 0 16.03 16.11 15.76 15.87 3639900 15.87 down down correct
IMKTA.US Ingles Markets Incorporated 20230929 0 75.54 75.54 74.56 75.33 92200 75.33 down down correct
IMMP.US Immutep Limited 20230929 0 1.86 1.91 1.81 1.9 84300 1.9 up up correct
IMMR.US Immersion Corporation 20230929 0 6.62 6.71 6.59 6.61 205100 6.61 down down correct
IMNM.US Immunome Inc 20230929 0 8.14 8.555 8.14 8.35 71400 8.35 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230929 0 23.3 23.34 23.05 23.05 9800 23.05 down down correct
IMPL.US Impel NeuroPharma Inc 20230929 0 0.421 0.458 0.421 0.43 89800 0.43 up up correct
IMRN.US Immuron Limited 20230929 0 1.99 1.99 1.93 1.98 500 1.98 down down correct
IMRX.US Immuneering Corporation 20230929 0 7.81 7.825 7.6 7.68 21400 7.68 down down correct
IMTE.US Integrated Media Technology Limited 20230929 0 0.2 0.21 0.18 0.19 38000 0.19 down down correct
IMTX.US Immatics N.V 20230929 0 11.06 11.64 11.02 11.58 570300 11.58 up up correct
IMTXW.US immatics biotechnologies GmbH 20230929 0 3.35 3.54 3.34 3.54 13969 3.54 up down incorrect
IMUX.US Immunic Inc 20230929 0 1.5 1.5 1.42 1.47 231200 1.47 down down correct
IMVT.US Immunovant Inc 20230929 0 40.04 40.74 37.97 38.39 2572100 38.39 down down correct
IMXI.US International Money Express Inc 20230929 0 17 17.21 16.69 16.93 452400 16.93 down down correct
INAB.US IN8bio Inc. Common Stock 20230929 0 1.09 1.09 1 1.04 42900 1.04 down down correct
INBK.US First Internet Bancorp 20230929 0 16.11 16.74 15.97 16.21 22000 16.21 up up correct
INBKZ.US INBKZ 20230929 0 21.5 21.5 21.5 21.5 0 21.5
INBX.US Inhibrx Inc 20230929 0 18.45 18.62 17.77 18.35 293200 18.35 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20230929 0 1.55 1.6 1.55 1.57 8100 1.57 up down incorrect
INCY.US Incyte Corporation 20230929 0 58.86 58.86 57.66 57.77 1428700 57.77 down down correct
INDB.US Independent Bank Corp 20230929 0 48.88 49.63 48.8 49.09 197100 49.09 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230929 0 6.39 6.57 6.22 6.3 2540200 6.3 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20230929 0 1.8 1.86 1.7601 1.78 47047 1.78 down down correct
INDP.US Indaptus Therapeutics Inc 20230929 0 2.68 2.8 2.68 2.755 5700 2.755 up up correct
INFI.US Infinity Pharmaceuticals Inc 20230929 0 0.016 0.019 0.0115 0.016 1141812 0.016
INFN.US Infinera Corporation 20230929 0 4.03 4.24 4.03 4.18 1817400 4.18 up up correct
INGN.US Inogen Inc 20230929 0 5.41 5.43 5.19 5.22 179500 5.22 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230929 0 1.26 1.26 1.08 1.1 43100 1.1 down down correct
INM.US InMed Pharmaceuticals Inc 20230929 0 0.73 0.73 0.65 0.7 31900 0.7 down down correct
INMB.US INmune Bio Inc 20230929 0 7 7.446 6.75 6.77 43100 6.77 down down correct
INMD.US InMode Ltd 20230929 0 31.36 31.39 30.08 30.46 2145900 30.46 down down correct
INN.US PF 20230929 0 18.75 18.83 18.2678 18.43 26561 18.43 down down correct
INNV.US InnovAge Holding Corp 20230929 0 6.16 6.16 5.99 5.99 24000 5.99 down down correct
INO.US Inovio Pharmaceuticals Inc 20230929 0 0.38 0.4 0.38 0.39 968500 0.39 up up correct
INOD.US Innodata Inc 20230929 0 8.39 8.77 8.23 8.53 440800 8.53 up down incorrect
INPX.US Inpixon 20230929 0 0.122 0.135 0.09 0.112 55172400 0.112 down down correct
INSE.US Inspired Entertainment Inc 20230929 0 11.67 12.15 11.67 11.96 61200 11.96 up up correct
INSG.US Inseego Corp 20230929 0 0.4 0.44 0.4 0.42 323200 0.42 up up correct
INSM.US Insmed Incorporated 20230929 0 25.92 25.96 25.13 25.25 845600 25.25 down down correct
INTA.US Intapp Inc. Common Stock 20230929 0 33.56 33.97 33.05 33.52 437800 33.52 down down correct
INTC.US Intel Corporation 20230929 0 35.65 35.91 35.16 35.55 28758500 35.55 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230929 0 10.8 10.8 10.8 10.8 0 10.8
INTG.US The InterGroup Corporation 20230929 0 30.99 31.5 30.52 30.52 2300 30.52 down down correct
INTU.US Intuit Inc 20230929 0 522.03 524.12 507.985 510.94 1499651 510.0513 down down correct
INTZ.US Intrusion Inc 20230929 0 0.34 0.35 0.33 0.35 215200 0.35 up down incorrect
INVA.US Innoviva Inc 20230929 0 13.26 13.3 12.91 12.99 547800 12.99 down down correct
INVE.US Identiv Inc 20230929 0 8.31 8.52 8.03 8.44 32800 8.44 up up correct
INVO.US INVO Bioscience Inc 20230929 0 0.84 0.89 0.685 0.79 86900 0.79 down down correct
INVZ.US Innoviz Technologies Ltd 20230929 0 1.91 2 1.9 1.95 2097900 1.95 up up correct
INVZW.US Innoviz Technologies Ltd 20230929 0 0.6999 0.73 0.6001 0.73 6616 0.73 up up correct
INZY.US Inozyme Pharma Inc 20230929 0 4.25 4.25 4.07 4.2 601200 4.2 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230929 0 10.45 10.45 10.45 10.45 0 10.45
IOBT.US IO Biotech Inc. Common Stock 20230929 0 1.31 1.47 1.304 1.41 45400 1.41 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230929 0 0.229 0.231 0.21 0.216 84500 0.216 down down correct
IONS.US Ionis Pharmaceuticals Inc 20230929 0 47 47 45.22 45.36 1339100 45.36 down down correct
IOSP.US Innospec Inc 20230929 0 103.58 103.58 101.75 102.2 84500 102.2 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230929 0 4.58 4.66 4.49 4.55 3821400 4.55 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230929 0 1.9 1.972 1.81 1.83 20000 1.83 down down correct
IPAR.US Inter Parfums Inc 20230929 0 136.61 136.61 133.66 134.34 117000 134.34 down down correct
IPDN.US Professional Diversity Network Inc 20230929 0 2.56 2.73 2.55 2.56 3462 2.56
IPGP.US IPG Photonics Corporation 20230929 0 102.86 103.99 101.42 101.54 119600 101.54 down down correct
IPHA.US Innate Pharma S.A 20230929 0 2.63 2.8 2.52 2.53 17000 2.53 down down correct
IPSC.US Century Therapeutics Inc. 20230929 0 1.99 2.04 1.95 2 97400 2 up up correct
IPW.US iPower Inc. 20230929 0 0.733 0.733 0.705 0.72 2600 0.72 down down correct
IPWR.US Ideal Power Inc 20230929 0 10.05 10.05 9.51 9.695 19600 9.695 down down correct
IQ.US iQIYI Inc 20230929 0 4.79 4.85 4.71 4.74 3718200 4.74 down down correct
IRBT.US iRobot Corporation 20230929 0 39.55 39.57 37.75 37.9 210100 37.9 down down correct
IRDM.US Iridium Communications Inc 20230929 0 45.39 46.25 45.24 45.49 566100 45.49 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20230929 0 3.95 4 3.64 3.71 1536100 3.71 down down correct
IRIX.US IRIDEX Corporation 20230929 0 2.08 2.57 2.04 2.54 369200 2.54 up up correct
IRMD.US IRadimed Corporation 20230929 0 45.27 45.27 43.49 44.37 27300 44.37 down down correct
IROQ.US IF Bancorp Inc 20230929 0 14.5 14.9 14.5 14.89 1300 14.89 up up correct
IRTC.US iRhythm Technologies Inc 20230929 0 97.08 97.9 93.92 94.26 478600 94.26 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230929 0 9.66 9.77 9.54 9.63 1876400 9.63 down down correct
ISIG.US Insignia Systems Inc 20230929 0 5.55 5.6 5.25 5.35 3881 5.35 down down correct
ISPC.US iSpecimen Inc. Common Stock 20230929 0 0.6 0.65 0.6 0.62 4500 0.62 up up correct
ISRG.US Intuitive Surgical Inc 20230929 0 297.87 298.35 291.7 292.29 1294200 292.29 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20230929 0 7.55 7.85 7.47 7.6 13100 7.6 up up correct
ISTR.US Investar Holding Corporation 20230929 0 10.8 10.95 10.471 10.59 17300 10.59 down down correct
ISUN.US iSun Inc 20230929 0 0.22 0.228 0.22 0.2249 165768 0.2249 up up correct
ITCI.US Intra 20230929 0 54.08 54.35 51.93 52.09 614500 52.09 down down correct
ITI.US Iteris Inc 20230929 0 4.25 4.28 4.12 4.14 27600 4.14 down down correct
ITIC.US Investors Title Company 20230929 0 148.09 148.09 148.09 148.09 600 148.09
ITOS.US iTeos Therapeutics Inc 20230929 0 11.27 11.27 10.81 10.95 275000 10.95 down up incorrect
ITRI.US Itron Inc 20230929 0 60.28 61.25 58.97 60.58 528300 60.58 up up correct
ITRM.US Iterum Therapeutics plc 20230929 0 0.72 0.833 0.67 0.801 87100 0.801 up up correct
ITRN.US Ituran Location and Control Ltd 20230929 0 29.89 30.1 29.69 29.9 59500 29.9 up up correct
IVA.US Inventiva S.A 20230929 0 4.29 4.29 4.2 4.2 2100 4.2 down down correct
IVAC.US Intevac Inc 20230929 0 3.13 3.17 3.07 3.11 114700 3.11 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230929 0 10.93 10.93 10.93 10.93 0 10.93
IZEA.US IZEA Worldwide Inc 20230929 0 2.148 2.18 2.11 2.18 6700 2.18 up up correct
JACK.US Jack in the Box Inc 20230929 0 68.77 69.98 68.53 69.06 358000 69.06 up up correct
JAGX.US Jaguar Health Inc 20230929 0 0.264 0.28 0.259 0.26 1938800 0.26 down down correct
JAKK.US JAKKS Pacific Inc 20230929 0 18.81 18.9 18.44 18.59 29200 18.59 down down correct
JAMF.US Jamf Holding Corp 20230929 0 17.65 17.93 17.445 17.66 300700 17.66 up up correct
JAN.US JanOne Inc 20230929 0 0.42 0.42 0.4 0.41 29300 0.41 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20230929 0 10.639 10.639 9.76 10.08 75300 10.08 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230929 0 10.27 10.27 10.27 10.27 0 10.27
JAQCU.US Jupiter Acquisition Corp 20230929 0 10.34 10.34 10.34 10.34 0 10.34
JAZZ.US Jazz Pharmaceuticals plc 20230929 0 131.54 131.8 129.25 129.44 473300 129.44 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20230929 0 187.86 189.29 186.58 188.52 692100 188.52 up up correct
JBLU.US JetBlue Airways Corporation 20230929 0 4.57 4.7 4.53 4.6 16355300 4.6 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20230929 0 99.79 102.02 98.4 98.8 61700 98.8 down up incorrect
JCTCF.US Jewett 20230929 0 4.6 4.74 4.6 4.65 9200 4.65 up up correct
JD.US JD.com Inc 20230929 0 29.3 29.55 28.93 29.13 9440000 29.13 down down correct
JFIN.US Jiayin Group Inc 20230929 0 5.44 5.44 5.2 5.38 29100 5.38 down down correct
JFU.US 9F Inc 20230929 0 2.82 2.904 2.8 2.904 900 2.904 up up correct
JG.US Aurora Mobile Limited 20230929 0 0.15 0.15 0.13 0.14 199300 0.14 down down correct
JJSF.US J & J Snack Foods Corp 20230929 0 163.7 165.09 162.58 163.65 69200 163.65 down down correct
JKHY.US Jack Henry & Associates Inc 20230929 0 152.18 152.79 150.6 151.14 524200 151.14 down down correct
JOAN.US JOANN Inc 20230929 0 0.7 0.75 0.7 0.72 70900 0.72 up up correct
JOUT.US Johnson Outdoors Inc 20230929 0 52.8 54.92 52.35 54.69 54700 54.69 up up correct
JPM.US PM 20230929 0 18.32 18.48 18.08 18.1 345534 18.1 down down correct
JRSH.US Jerash Holdings (US) Inc 20230929 0 3.116 3.175 3 3.035 42700 3.035 down down correct
JRVR.US James River Group Holdings Ltd 20230929 0 15.42 15.5 15.19 15.35 242600 15.35 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20230929 0 17.16 17.34 16.68 16.74 285300 16.74 down down correct
JSPR.US Jasper Therapeutics Inc 20230929 0 0.706 0.725 0.69 0.7 120900 0.7 down down correct
JSPRW.US Jasper Therapeutics Inc 20230929 0 0.096 0.096 0.05 0.05 6700 0.05 down down correct
JUPW.US Jupiter Wellness Inc 20230929 0 1.53 1.54 1.47 1.495 379928 1.495 down down correct
JVA.US Coffee Holding Co. Inc 20230929 0 0.87 0.96 0.85 0.87 13300 0.87
JWEL.US Jowell Global Ltd 20230929 0 0.27 0.345 0.268 0.307 527500 0.307 up up correct
JYNT.US The Joint Corp 20230929 0 9.07 9.15 8.77 8.99 154400 8.99 down up incorrect
JZXN.US Jiuzi Holdings Inc 20230929 0 0.9 0.91 0.86 0.879 37000 0.879 down down correct
KALA.US Kala Pharmaceuticals Inc 20230929 0 8.79 9.1 8.76 8.9 12300 8.9 up up correct
KALU.US Kaiser Aluminum Corporation 20230929 0 74.4 76.58 74.39 75.26 87800 75.26 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20230929 0 9.68 9.75 9.16 9.63 255600 9.63 down down correct
KARO.US Karooooo Ltd 20230929 0 20.27 21.7 19.525 19.91 18345 19.91 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230929 0 0.432 0.455 0.4 0.422 179500 0.422 down down correct
KBNT.US Kubient Inc 20230929 0 0.29 0.3 0.29 0.3 13600 0.3 up up correct
KC.US Kingsoft Cloud Holdings Limited 20230929 0 5.01 5.08 4.905 4.93 671900 4.93 down down correct
KDP.US Keurig Dr Pepper Inc 20230929 0 31.59 31.76 31.4 31.57 5919200 31.57 down down correct
KE.US Kimball Electronics Inc 20230929 0 27.89 28.01 27.21 27.38 82000 27.38 down down correct
KELYA.US Kelly Services Inc 20230929 0 18.26 18.31 18.08 18.19 147500 18.19 down down correct
KELYB.US Kelly Services Inc 20230929 0 18.3 18.3 18.3 18.3 0 18.3
KEQU.US Kewaunee Scientific Corporation 20230929 0 17.5 17.6 17.01 17.25 2000 17.25 down down correct
KERN.US Akerna Corp 20230929 0 0.19 0.22 0.18 0.22 1390000 0.22 up up correct
KERNW.US Akerna Corp 20230929 0 0.025 0.0254 0.0206 0.0206 800 0.0206 down down correct
KFFB.US Kentucky First Federal Bancorp 20230929 0 5.24 5.29 4.96 4.96 2500 4.96 down down correct
KFRC.US Kforce Inc 20230929 0 60.08 60.33 59.51 59.66 99000 59.66 down down correct
KHC.US The Kraft Heinz Company 20230929 0 33.83 33.99 33.51 33.64 5630000 33.64 down up incorrect
KIDS.US OrthoPediatrics Corp 20230929 0 32.82 33.615 31.82 32 66600 32 down down correct
KINS.US Kingstone Companies Inc 20230929 0 1.61 1.79 1.558 1.79 13300 1.79 up down incorrect
KIRK.US Kirkland's Inc 20230929 0 1.81 1.88 1.71 1.72 81800 1.72 down down correct
KLAC.US KLA Corporation 20230929 0 466.65 469.23 457.8 458.66 815400 458.66 down down correct
KLDO.US Kaleido Biosciences Inc 20230929 0 0.0001 0.0001 0.0001 0.0001 260 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20230929 0 49.21 49.46 48.33 48.63 399000 48.63 down down correct
KLTR.US Kaltura Inc. Common Stock 20230929 0 1.78 1.92 1.71 1.73 105000 1.73 down down correct
KLXE.US KLX Energy Services Holdings Inc 20230929 0 12.27 12.27 11.67 11.85 91200 11.85 down down correct
KMDA.US Kamada Ltd 20230929 0 5.36 5.38 5.31 5.34 10200 5.34 down down correct
KNDI.US Kandi Technologies Group Inc 20230929 0 3.45 3.5 3.45 3.46 35300 3.46 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230929 0 17.56 17.59 17.15 17.37 394800 17.37 down down correct
KNSL.US Kinsale Capital Group Inc 20230929 0 419.85 421 413.84 414.13 156100 414.13 down down correct
KNTE.US Kinnate Biopharma Inc 20230929 0 1.44 1.478 1.38 1.4 50900 1.4 down down correct
KOD.US Kodiak Sciences Inc 20230929 0 1.9 1.92 1.78 1.8 420400 1.8 down down correct
KOPN.US Kopin Corporation 20230929 0 1.22 1.24 1.2 1.22 229300 1.22
KOSS.US Koss Corporation 20230929 0 3.15 3.15 2.96 2.96 5200 2.96 down down correct
KPLT.US Katapult Holdings Inc 20230929 0 10.11 10.61 10.11 10.24 3200 10.24 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230929 0 0.0101 0.0102 0.01 0.0102 15200 0.0102 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230929 0 0.569 0.589 0.555 0.568 65000 0.568 down down correct
KPTI.US Karyopharm Therapeutics Inc 20230929 0 1.33 1.44 1.32 1.34 858800 1.34 up up correct
KRBP.US Kiromic BioPharma Inc 20230929 0 0.23 0.301 0.23 0.29 1200 0.29 up down incorrect
KRKR.US 36Kr Holdings Inc 20230929 0 0.89 0.97 0.885 0.939 14500 0.939 up up correct
KRMD.US Repro Med Systems Inc 20230929 0 2.8 2.82 2.65 2.7 42500 2.7 down down correct
KRNL.US Kernel Group Holdings Inc 20230929 0 10.61 10.61 10.55 10.61 2600 10.61
KRNLU.US Kernel Group Holdings Inc 20230929 0 10.6 10.6 10.6 10.6 0 10.6
KRNT.US Kornit Digital Ltd 20230929 0 18.67 19.01 18.53 18.91 287200 18.91 up up correct
KRNY.US Kearny Financial Corp 20230929 0 6.9 6.96 6.87 6.93 261900 6.93 up up correct
KRON.US Kronos Bio Inc 20230929 0 1.25 1.3 1.24 1.3 52126 1.3 up up correct
KROS.US Keros Therapeutics Inc 20230929 0 32.79 33.86 31.774 31.88 266300 31.88 down down correct
KRT.US Karat Packaging Inc 20230929 0 22.02 23.23 21.638 23.06 139000 23.06 up up correct
KRTX.US Karuna Therapeutics Inc 20230929 0 171 172.35 166.27 169.09 295400 169.09 down down correct
KRUS.US Kura Sushi USA Inc 20230929 0 67.38 68.55 65.46 66.12 117800 66.12 down down correct
KRYS.US Krystal Biotech Inc 20230929 0 118.04 118.04 114.84 116 195300 116 down down correct
KSPN.US Kaspien Holdings Inc 20230929 0 0.2 0.21 0.2 0.21 92651 0.21 up up correct
KTCC.US Key Tronic Corporation 20230929 0 4.47 4.47 4.35 4.47 10700 4.47
KTOS.US Kratos Defense & Security Solutions Inc 20230929 0 15 15.17 14.96 15.02 588600 15.02 up up correct
KTRA.US Kintara Therapeutics Inc 20230929 0 4 4.18 4 4.04 7300 4.04 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230929 0 0.47 0.48 0.45 0.48 14300 0.48 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230929 0 0.0061 0.0062 0.0061 0.0062 1750 0.0062 up up correct
KURA.US Kura Oncology Inc 20230929 0 8.84 9.141 8.533 9.12 843500 9.12 up up correct
KVHI.US KVH Industries Inc 20230929 0 5.17 5.21 5.08 5.1 64800 5.1 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230929 0 10.69 10.69 10.63 10.64 1300 10.64 down down correct
KXIN.US Kaixin Auto Holdings 20230929 0 1.98 2.08 1.6 1.67 302100 1.67 down down correct
KYMR.US Kymera Therapeutics Inc 20230929 0 14.43 14.54 13.85 13.9 754400 13.9 down up incorrect
KZIA.US Kazia Therapeutics Limited 20230929 0 1.06 1.07 0.98 1 46000 1 down down correct
KZR.US Kezar Life Sciences Inc 20230929 0 1.18 1.2 1.17 1.19 165700 1.19 up up correct
LABP.US Landos Biopharma Inc 20230929 0 3.88 3.88 3.88 3.88 500 3.88
LAKE.US Lakeland Industries Inc 20230929 0 15.04 15.11 14.8 15.07 24900 15.07 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20230929 0 83.33 84.48 83.14 83.47 516000 83.47 up up correct
LANC.US Lancaster Colony Corporation 20230929 0 165.66 166.65 164.54 165.03 98000 165.03 down down correct
LAND.US Gladstone Land Corporation 20230929 0 14.3 14.37 14.04 14.23 190700 14.23 down down correct
LANDM.US Gladstone Land Corporation 20230929 0 23.8 23.8 23.7 23.75 1200 23.75 down up incorrect
LANDO.US Gladstone Land Corporation 20230929 0 18.55 18.78 17.9 18.1 49700 18.1 down down correct
LARAX.US LARAX 20230929 0 8.81 8.81 8.81 8.81 0 8.81
LARK.US Landmark Bancorp Inc 20230929 0 18.29 18.51 17.98 18.2 3600 18.2 down down correct
LASR.US nLIGHT Inc 20230929 0 10.45 10.54 10.3 10.4 202300 10.4 down down correct
LAUR.US Laureate Education Inc 20230929 0 14.08 14.18 13.99 14.1 843500 14.1 up up correct
LAZR.US Luminar Technologies Inc 20230929 0 4.5 4.62 4.424 4.55 4242300 4.55 up up correct
LAZY.US Lazydays Holdings Inc 20230929 0 7.02 7.79 7.02 7.6 80200 7.6 up down incorrect
LBAI.US Lakeland Bancorp Inc 20230929 0 12.63 12.75 12.54 12.62 204300 12.62 down down correct
LBC.US Luther Burbank Corporation 20230929 0 8.45 8.54 8.395 8.4 17400 8.4 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20230929 0 5.86 6.12 5.535 5.56 39200 5.56 down down correct
LBRDA.US Liberty Broadband Corporation 20230929 0 91.73 91.9 90.2 90.91 90100 90.91 down down correct
LBRDK.US Liberty Broadband Corporation 20230929 0 92.28 93.37 90.5 91.32 530700 91.32 down up incorrect
LBRDP.US Liberty Broadband Corporation 20230929 0 22.35 22.62 22.21 22.6 12900 22.6 up up correct
LBTYA.US Liberty Global plc 20230929 0 17.13 17.36 17.04 17.12 2600600 17.12 down down correct
LBTYB.US Liberty Global plc 20230929 0 17.75 17.75 17.16 17.16 1100 17.16 down down correct
LBTYK.US Liberty Global plc 20230929 0 18.5 18.73 18.43 18.56 2748000 18.56 up up correct
LCA.US Landcadia Holdings IV Inc 20230929 0 10.43 10.44 10.41 10.42 80800 10.42 down down correct
LCAA.US L Catterton Asia Acquisition Corp 20230929 0 10.67 10.67 10.637 10.67 1100 10.67
LCAAU.US L Catterton Asia Acquisition Corp 20230929 0 10.84 10.84 10.84 10.84 0 10.84
LCAAW.US L Catterton Asia Acquisition Corp 20230929 0 0.55 0.5709 0.515 0.515 800 0.515 down down correct
LCAHU.US Landcadia Holdings IV Inc 20230929 0 10.4 10.4 10.4 10.4 0 10.4
LCID.US Lucid Group Inc. Common Stock 20230929 0 5.6 5.7 5.5 5.59 31030000 5.59 down down correct
LCNB.US LCNB Corp 20230929 0 13.99 14.28 13.9 14.27 19100 14.27 up down incorrect
LCRDX.US LCRDX 20230929 0 8.81 8.81 8.81 8.81 0 8.81
LCRUX.US LCRUX 20230929 0 8.81 8.81 8.81 8.81 0 8.81
LCUT.US Lifetime Brands Inc 20230929 0 5.6 5.68 5.5 5.63 14500 5.63 up up correct
LE.US Lands' End Inc 20230929 0 7.53 7.65 7.44 7.47 63800 7.47 down down correct
LECO.US Lincoln Electric Holdings Inc 20230929 0 185.78 186.26 180.93 181.79 372300 181.79 down up incorrect
LEDS.US SemiLEDs Corporation 20230929 0 1.73 1.75 1.7 1.75 6400 1.75 up down incorrect
LEE.US Lee Enterprises Incorporated 20230929 0 10.55 10.86 10.53 10.71 12900 10.71 up up correct
LEGH.US Legacy Housing Corporation 20230929 0 19.75 19.82 19.36 19.41 52400 19.41 down down correct
LEGN.US Legend Biotech Corporation 20230929 0 67.94 68.23 66.72 67.17 526000 67.17 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230929 0 47.21 47.21 47.21 47.21 0 47.21
LESL.US Leslie's Inc 20230929 0 5.55 5.76 5.475 5.66 5042100 5.66 up up correct
LEXX.US Lexaria Bioscience Corp 20230929 0 0.85 1 0.85 1 50200 1 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20230929 0 0.19 0.22 0.19 0.1999 0 0.1999 up down incorrect
LFMD.US LifeMD Inc 20230929 0 5.96 6.26 5.75 6.25 1205900 6.25 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230929 0 18.8 18.95 18.6 18.77 10500 18.2188 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20230929 0 6.94 6.96 6.75 6.87 560000 6.87 down down correct
LFUS.US Littelfuse Inc 20230929 0 249.99 253.26 246.89 247.32 51300 247.32 down up incorrect
LFVN.US LifeVantage Corporation 20230929 0 6.72 6.74 6.41 6.45 26600 6.45 down down correct
LGHL.US Lion Group Holding Ltd 20230929 0 1.025 1.04 1 1.01 23800 1.01 down down correct
LGHLW.US Lion Financial Group Limited 20230929 0 0.01 0.01 0.0084 0.0095 73422 0.0095 down down correct
LGIH.US LGI Homes Inc 20230929 0 102.4 102.4 98.51 99.49 180500 99.49 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230929 0 61.96 61.96 59.69 59.92 109400 59.92 down down correct
LGO.US Largo Resources Ltd 20230929 0 2.92 2.92 2.82 2.83 13500 2.83 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230929 0 10.84 10.84 10.84 10.84 0 10.84
LGVCU.US LAMF Global Ventures Corp. I Unit 20230929 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20230929 0 2.31 2.36 2.26 2.34 34000 2.34 up up correct
LI.US Li Auto Inc 20230929 0 35.55 35.74 35.185 35.65 4596838 35.65 up up correct
LIAN.US LianBio American Depositary Shares 20230929 0 1.54 1.55 1.46 1.49 69400 1.49 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230929 0 11.0737 11.0737 11.0737 11.0737 100 11.0737
LIDR.US Aeye Inc 20230929 0 0.2 0.21 0.2 0.21 321900 0.21 up up correct
LIDRW.US AEye Inc 20230929 0 0.011 0.011 0.011 0.011 1100 0.011
LIFE.US aTyr Pharma Inc 20230929 0 1.58 1.62 1.58 1.58 98600 1.58
LILA.US Liberty Latin America Ltd 20230929 0 8.14 8.255 8.12 8.16 173700 8.16 up up correct
LILAK.US Liberty Latin America Ltd 20230929 0 8.12 8.248 8.12 8.16 589600 8.16 up up correct
LILM.US Lilium NV 20230929 0 0.744 0.76 0.71 0.713 3421800 0.713 down down correct
LILMW.US Lilium Equity Warrants 20230929 0 0.125 0.125 0.12 0.12 14500 0.12 down down correct
LINC.US Lincoln Educational Services Corporation 20230929 0 8.48 8.54 8.4 8.45 33600 8.45 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20230929 0 7.5 7.5 7.07 7.2 336800 7.2 down down correct
LIQT.US LiqTech International Inc 20230929 0 3.96 4 3.85 3.89 14700 3.89 down down correct
LITE.US Lumentum Holdings Inc 20230929 0 45.62 45.985 44.97 45.18 789600 45.18 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230929 0 1.23 1.53 1.23 1.32 400700 1.32 up up correct
LIVE.US Live Ventures Incorporated 20230929 0 28.34 28.6 28.2 28.29 8300 28.29 down up incorrect
LIVN.US LivaNova PLC 20230929 0 54.31 54.885 52.77 52.88 503600 52.88 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20230929 0 2.03 2.49 2.03 2.45 45200 2.45 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20230929 0 0.073 0.073 0.073 0.073 0 0.073
LIZI.US Lizhi Inc 20230929 0 3.83 3.87 3.74 3.86 10100 3.86 up up correct
LKCO.US Luokung Technology Corp 20230929 0 0.753 0.753 0.713 0.721 19400 0.721 down down correct
LKFN.US Lakeland Financial Corporation 20230929 0 47.64 47.94 46.86 47.46 120800 47.46 down down correct
LKQ.US LKQ Corporation 20230929 0 49.91 50.07 49.35 49.51 1411900 49.51 down down correct
LMAT.US LeMaitre Vascular Inc 20230929 0 55.22 55.22 54.3 54.48 227400 54.48 down down correct
LMB.US Limbach Holdings Inc 20230929 0 32.32 32.5 31.67 31.73 422500 31.73 down down correct
LMDX.US LumiraDx Limited Common Shares 20230929 0 0.25 0.25 0.23 0.235 164300 0.235 down down correct
LMFA.US LM Funding America Inc 20230929 0 0.481 0.495 0.466 0.488 7700 0.488 up up correct
LMNR.US Limoneira Company 20230929 0 15.18 15.37 15.1 15.32 89185 15.2422 up up correct
LMPX.US LMP Automotive Holdings Inc 20230929 0 0.2402 0.2402 0.2402 0.2402 0 0.2402
LNSR.US LENSAR Inc 20230929 0 3.1 3.15 3 3.09 15200 3.09 down down correct
LNT.US Alliant Energy Corporation 20230929 0 48.55 48.89 47.96 48.45 2050600 48.45 down down correct
LNTH.US Lantheus Holdings Inc 20230929 0 70.31 70.44 68.439 69.48 1263500 69.48 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230929 0 4.79 4.8 4.7123 4.8 17848 4.8 up down incorrect
LOB.US Live Oak Bancshares Inc 20230929 0 28.87 29.3 28.81 28.95 145500 28.95 up up correct
LOCO.US El Pollo Loco Holdings Inc 20230929 0 9.06 9.11 8.91 8.95 306400 8.95 down down correct
LOGI.US Logitech International S.A 20230929 0 69.89 69.95 68.87 68.94 335700 68.94 down down correct
LOOP.US Loop Industries Inc 20230929 0 3.51 3.58 3.45 3.57 90700 3.57 up down incorrect
LOPE.US Grand Canyon Education Inc 20230929 0 119.32 119.64 116.61 116.88 229200 116.88 down down correct
LOVE.US The Lovesac Company 20230929 0 20 20.2 19.59 19.92 177800 19.92 down down correct
LPCN.US Lipocine Inc 20230929 0 2.82 3.011 2.82 2.98 17300 2.98 up up correct
LPLA.US LPL Financial Holdings Inc 20230929 0 238.8 240.6 237.22 237.65 384700 237.65 down down correct
LPRO.US Open Lending Corporation 20230929 0 7.29 7.42 7.25 7.32 427800 7.32 up up correct
LPSN.US LivePerson Inc 20230929 0 4.04 4.25 3.87 3.89 1939700 3.89 down up incorrect
LPTH.US LightPath Technologies Inc 20230929 0 1.48 1.53 1.43 1.45 37300 1.45 down down correct
LPTX.US Leap Therapeutics Inc 20230929 0 1.45 1.45 1.35 1.38 120100 1.38 down down correct
LQDA.US Liquidia Corporation 20230929 0 6.36 6.39 6.21 6.34 592700 6.34 down down correct
LQDT.US Liquidity Services Inc 20230929 0 17.5 17.67 17.35 17.62 105000 17.62 up down incorrect
LRCX.US Lam Research Corporation 20230929 0 636.5 637.36 625.07 626.77 770700 626.77 down up incorrect
LRFC.US Logan Ridge Finance Corp 20230929 0 21.155 21.155 20.75 20.75 2200 20.75 down down correct
LRMR.US Larimar Therapeutics Inc 20230929 0 4.36 4.36 3.87 3.95 139500 3.95 down down correct
LSBK.US Lake Shore Bancorp Inc 20230929 0 10.16 10.16 10.02 10.16 900 10.16
LSCC.US Lattice Semiconductor Corporation 20230929 0 85.68 87.19 85.31 85.93 1657800 85.93 up up correct
LSEA.US Landsea Homes Corporation 20230929 0 9.25 9.25 8.96 8.99 123000 8.99 down down correct
LSEAW.US Landsea Homes Corporation 20230929 0 0.1706 0.1818 0.1703 0.1703 15500 0.1703 down up incorrect
LSTR.US Landstar System Inc 20230929 0 180.02 180.8 176.42 176.94 352300 176.94 down down correct
LSXMA.US The Liberty SiriusXM Group 20230929 0 25.13 25.71 24.97 25.45 1244300 25.45 up up correct
LSXMB.US The Liberty SiriusXM Group 20230929 0 25.5 25.9 25.5 25.67 1800 25.67 up up correct
LSXMK.US The Liberty SiriusXM Group 20230929 0 25.19 25.69 24.89 25.46 2202100 25.46 up up correct
LTAFX.US Altst Strgs Fd A 20230929 0 17.81 17.81 17.81 17.81 0 17.81
LTBR.US Lightbridge Corporation 20230929 0 4.59 4.78 4.43 4.49 28400 4.49 down down correct
LTCFX.US Alternative Strategies Fund Class C 20230929 0 16.85 16.85 16.85 16.85 0 16.85
LTCH.US Latch Inc 20230929 0 0.6 0.95 0.6 0.94 70200 0.94 up up correct
LTIFX.US LTIFX 20230929 0 18 18 18 18 0 18
LTRN.US Lantern Pharma Inc 20230929 0 3.6 3.6 3.41 3.41 11700 3.41 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230929 0 0.48 0.5 0.48 0.489 35400 0.489 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230929 0 30.44 30.44 30.44 30.44 500 30.44
LTRX.US Lantronix Inc 20230929 0 4.61 4.63 4.34 4.45 158600 4.45 down down correct
LTRYW.US Lottery Com 20230929 0 0.012 0.012 0.011 0.0111 42059 0.0111 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230929 0 1.42 1.48 1.1 1.17 504000 1.17 down down correct
LULU.US Lululemon Athletica Inc 20230929 0 387.35 389.96 382.2 385.61 1510000 385.61 down down correct
LUMO.US Lumos Pharma Inc 20230929 0 3.57 3.57 3.28 3.3 14900 3.3 down down correct
LUNA.US Luna Innovations Incorporated 20230929 0 5.92 5.94 5.74 5.86 135600 5.86 down down correct
LUNG.US Pulmonx Corporation 20230929 0 10.5 10.55 10.27 10.33 125700 10.33 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230929 0 1.967 2.07 1.96 2.01 15200 2.01 up up correct
LVO.US LiveOne Inc 20230929 0 0.97 0.99 0.925 0.956 227000 0.956 down down correct
LVOX.US LiveVox Holding Inc 20230929 0 3.34 3.46 3.31 3.34 38000 3.34
LVOXU.US LiveVox Holdings Inc Unit 20230929 0 3.31 3.31 3.31 3.31 0 3.31
LVOXW.US LiveVox Holding Inc 20230929 0 0.3 0.3 0.28 0.28 1 0.28 down down correct
LVTX.US Lava Therapeutics B.V 20230929 0 1.52 1.52 1.47 1.47 4800 1.47 down down correct
LWAY.US Lifeway Foods Inc 20230929 0 10.76 10.91 10.23 10.34 37100 10.34 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20230929 0 4.5 4.65 4.37 4.47 753300 4.47 down down correct
LX.US LexinFintech Holdings Ltd 20230929 0 2.2 2.25 2.175 2.21 258100 2.21 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20230929 0 0.23 0.279 0.23 0.275 124500 0.275 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20230929 0 1.1 1.11 1.07 1.09 1243200 1.09 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230929 0 1.6 1.625 1.44 1.47 940300 1.47 down down correct
LYFT.US Lyft Inc 20230929 0 10.68 10.835 10.4 10.54 8455900 10.54 down down correct
LYRA.US Lyra Therapeutics Inc 20230929 0 3.9 4.08 3.69 3.91 175300 3.91 up up correct
LYTS.US LSI Industries Inc 20230929 0 16.05 16.25 15.82 15.88 320900 15.88 down down correct
LZ.US LegalZoom.com Inc 20230929 0 10.89 11.23 10.765 10.94 1225600 10.94 up up correct
MACA.US Moringa Acquisition Corp 20230929 0 10.87 10.87 10.87 10.87 0 10.87
MACAU.US Moringa Acquisition Corp 20230929 0 10.6 10.6 10.6 10.6 0 10.6
MACAW.US Moringa Acquisition Corp 20230929 0 0.0332 0.0332 0.0332 0.0332 371 0.0332
MACK.US Merrimack Pharmaceuticals Inc 20230929 0 12.47 12.48 12.3 12.33 26900 12.33 down down correct
MANH.US Manhattan Associates Inc 20230929 0 199.08 202.15 196.36 197.66 258600 197.66 down up incorrect
MAPS.US WM Technology Inc 20230929 0 1.43 1.45 1.29 1.32 171800 1.32 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230929 0 11.81 11.81 11.81 11.81 400 11.81
MAQCU.US Maquia Capital Acquisition Corporation 20230929 0 11.71 11.71 11.71 11.71 6 11.71
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230929 0 0.063 0.0635 0.063 0.0635 0 0.0635 up up correct
MAR.US Marriott International Inc 20230929 0 199.35 199.79 195.29 196.56 1760000 196.56 down down correct
MARA.US Marathon Digital Holdings Inc 20230929 0 8.71 8.88 8.39 8.5 20176700 8.5 down down correct
MARK.US Remark Holdings Inc 20230929 0 0.48 0.5 0.46 0.5 332100 0.5 up up correct
MARPS.US Marine Petroleum Trust 20230929 0 5.26 5.35 5 5.15 10600 5.15 down down correct
MASI.US Masimo Corporation 20230929 0 89.18 90.41 87.27 87.68 1208000 87.68 down down correct
MASS.US 908 Devices Inc 20230929 0 6.51 6.77 6.51 6.66 130300 6.66 up up correct
MAT.US Mattel Inc 20230929 0 22.3 22.3 21.93 22.03 1745100 22.03 down down correct
MATW.US Matthews International Corporation 20230929 0 39.93 40.6 38.71 38.91 103900 38.91 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230929 0 11.8 12.17 11.45 11.59 1447900 11.59 down down correct
MAYS.US J.W. Mays Inc 20230929 0 46.51 46.51 46.51 46.51 600 46.51
MBCN.US Middlefield Banc Corp 20230929 0 25.9 26 25.1 25.41 9200 25.41 down up incorrect
MBIN.US Merchants Bancorp 20230929 0 27.73 28 27.42 27.72 139500 27.72 down down correct
MBINN.US Merchants Bancorp 20230929 0 17.74 18.17 17.64 17.64 8800 17.64 down down correct
MBINO.US Merchants Bancorp 20230929 0 22.23 22.665 22.13 22.13 21800 22.13 down down correct
MBINP.US Merchants Bancorp 20230929 0 23.68 23.9 23.622 23.75 4000 23.75 up up correct
MBIO.US Mustang Bio Inc 20230929 0 2.01 2.122 2 2.07 10900 2.07 up down incorrect
MBNKP.US Medallion Bank 20230929 0 22.65 23.04 22.65 23.01 1200 23.01 up up correct
MBOT.US Microbot Medical Inc 20230929 0 1.34 1.46 1.33 1.39 79300 1.39 up down incorrect
MBRX.US Moleculin Biotech Inc 20230929 0 0.425 0.439 0.408 0.4275 52104 0.4275 up up correct
MBTC.US Nocturne Acquisition Corporation 20230929 0 11.75 11.75 11.75 11.75 0 11.75
MBTCU.US Nocturne Acquisition Corporation 20230929 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20230929 0 49.4 49.72 48.89 49.02 153900 49.02 down down correct
MBWM.US Mercantile Bank Corporation 20230929 0 31.35 31.36 30.64 30.91 31100 30.91 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230929 0 10.7 10.7 10.7 10.7 0 10.7
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230929 0 0.2357 0.2899 0.2357 0.2899 43128 0.2899 up up correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230929 0 10.98 10.98 10.98 10.98 0 10.98
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230929 0 10.6 10.6 10.6 10.6 0 10.6
MCBC.US Macatawa Bank Corporation 20230929 0 9.03 9.06 8.93 8.96 42400 8.96 down down correct
MCBS.US MetroCity Bankshares Inc 20230929 0 19.89 19.89 19.61 19.68 19800 19.68 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20230929 0 22.97 23.635 22.16 22.22 356800 22.22 down down correct
MCHP.US Microchip Technology Incorporated 20230929 0 79.45 79.58 77.66 78.05 3311200 78.05 down down correct
MCHX.US Marchex Inc 20230929 0 1.43 1.45 1.35 1.45 18500 1.45 up up correct
MCRB.US Seres Therapeutics Inc 20230929 0 2.39 2.46 2.3 2.38 2238350 2.38 down down correct
MCRI.US Monarch Casino & Resort Inc 20230929 0 63 64.16 61.88 62.1 59400 62.1 down down correct
MDB.US MongoDB Inc 20230929 0 353.05 360.88 345.42 345.86 1559100 345.86 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230929 0 161 164.26 144.5 146.04 1893500 146.04 down down correct
MDGS.US Medigus Ltd 20230929 0 4.073 4.073 3.77 3.96 11600 3.96 down down correct
MDIA.US MediaCo Holding Inc 20230929 0 0.78 0.78 0.771 0.771 1100 0.771 down up incorrect
MDJH.US MDJM Ltd 20230929 0 1.661 1.661 1.65 1.66 1200 1.66 down down correct
MDLZ.US Mondelez International Inc 20230929 0 69.59 69.98 69.1 69.4 5560000 69.4 down down correct
MDNA.US Medicenna Therapeutics Corp 20230929 0 0.25 0.295 0.25 0.295 170300 0.295 up up correct
MDRR.US Medalist Diversified REIT Inc 20230929 0 5.26 5.279 5.25 5.279 900 5.279 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20230929 0 20.52 20.52 20.52 20.52 100 20.52
MDRX.US Allscripts Healthcare Solutions Inc 20230929 0 13.39 13.39 13.07 13.14 1166300 13.14 down up incorrect
MDVL.US Medavail Holdings Inc 20230929 0 6 6 6 6 300 6
MDWD.US MediWound Ltd 20230929 0 10.74 10.9 10.44 10.64 17600 10.64 down down correct
MDWT.US Midwest Holding Inc 20230929 0 26.15 26.16 25.9 26.15 15000 26.15
MDXG.US MiMedx Group Inc 20230929 0 7.6 7.6 7.15 7.29 925720 7.29 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20230929 0 2.85 2.885 2.76 2.8 14900 2.8 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230929 0 1.03 1.04 0.962 0.978 2145800 0.978 down down correct
MEDP.US Medpace Holdings Inc 20230929 0 248.9 248.94 241.58 242.13 347800 242.13 down down correct
MEDS.US TRxADE HEALTH Inc 20230929 0 7.25 7.25 6.757 7.03 10800 7.03 down down correct
MEIP.US MEI Pharma Inc 20230929 0 7.18 7.18 6.9 7.01 34400 7.01 down down correct
MELI.US MercadoLibre Inc 20230929 0 1295.27 1301.495 1262.6 1267.88 348371 1267.88 down down correct
MEOH.US Methanex Corporation 20230929 0 46.02 46.02 44.18 45.05 392100 45.05 down down correct
MERC.US Mercer International Inc 20230929 0 8.58 8.84 8.5 8.58 498100 8.58
MESA.US Mesa Air Group Inc 20230929 0 0.91 0.92 0.86 0.86 353000 0.86 down down correct
MESO.US Mesoblast Limited 20230929 0 1.3 1.3 1.21 1.23 40500 1.23 down down correct
METC.US Ramaco Resources Inc 20230929 0 10.89 11.19 10.8 10.99 438500 10.99 up down incorrect
METCL.US METCL 20230929 0 25.69 25.69 25.69 25.69 500 25.69
METX.US Meten EdtechX Education Group Ltd 20230929 0 5.49 5.76 3.3 3.58 7400958 3.58 down down correct
METXW.US Meten EdtechX Education Group Ltd 20230929 0 0.098 0.098 0.08 0.08 9409 0.08 down down correct
MF.US Missfresh Limited American Depositary Shares 20230929 0 0.87 0.92 0.86 0.913 19000 0.913 up up correct
MFH.US Mercurity Fintech Holding Inc 20230929 0 1.42 1.65 1.4 1.42 16000 1.42
MFIN.US Medallion Financial Corp 20230929 0 7.08 7.08 6.92 7.02 39300 7.02 down down correct
MGEE.US MGE Energy Inc 20230929 0 69.17 69.78 68.18 68.51 97100 68.51 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20230929 0 11.13 11.33 11.06 11.29 10000 11.29 up down incorrect
MGNI.US Magnite Inc 20230929 0 7.68 7.75 7.42 7.54 1023700 7.54 down down correct
MGNX.US MacroGenics Inc 20230929 0 4.69 4.7 4.535 4.66 797700 4.66 down down correct
MGPI.US MGP Ingredients Inc 20230929 0 106.87 109.41 105.34 105.48 129000 105.48 down down correct
MGRC.US McGrath RentCorp 20230929 0 101.39 102.39 99.42 100.24 112300 100.24 down up incorrect
MGTX.US MeiraGTx Holdings plc 20230929 0 5 5.068 4.75 4.91 120000 4.91 down down correct
MGYR.US Magyar Bancorp Inc 20230929 0 10.25 10.25 10.25 10.25 1200 10.25
MHLD.US Maiden Holdings Ltd 20230929 0 1.83 1.83 1.75 1.76 111500 1.76 down down correct
MIDD.US The Middleby Corporation 20230929 0 129.59 129.76 127.19 128 460816 128 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230929 0 0.6 0.62 0.54 0.55 51500 0.55 down down correct
MIND.US MIND Technology Inc 20230929 0 0.6 0.6 0.48 0.51 117300 0.51 down up incorrect
MINDP.US MIND Technology Inc 20230929 0 13 14 12.87 13.1 32200 13.1 up up correct
MINM.US Minim Inc. Common Stock 20230929 0 1.42 1.45 1.35 1.45 9000 1.45 up up correct
MIR.US WT 20230929 0 1.45 1.45 1.32 1.35 79913 1.35 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20230929 0 31.675 31.85 31.23 31.6 461200 31.6 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230929 0 1.15 1.31 1.15 1.31 9100 1.31 up up correct
MIST.US Milestone Pharmaceuticals Inc 20230929 0 3.08 3.14 2.95 3.1 61800 3.1 up down incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230929 0 10.64 10.64 10.64 10.64 100 10.64
MITAU.US Coliseum Acquisition Corp. Unit 20230929 0 10.67 10.67 10.67 10.67 0 10.67
MITK.US Mitek Systems Inc 20230929 0 10.78 10.91 10.6 10.72 502600 10.72 down down correct
MKSI.US MKS Instruments Inc 20230929 0 86.09 87.29 86.04 86.54 414000 86.54 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20230929 0 1.607 1.64 1.59 1.6 25800 1.6 down down correct
MKTX.US MarketAxess Holdings Inc 20230929 0 212.15 216.81 210.07 213.64 950200 213.64 up down incorrect
MLAB.US Mesa Laboratories Inc 20230929 0 105.63 106 103.25 105.07 37900 105.07 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20230929 0 9.49 10.1 9.46 9.89 3404400 9.89 up up correct
MLKN.US MillerKnoll Inc 20230929 0 23.69 24.56 23.28 24.45 1200000 24.45 up up correct
MMAT.US Meta Materials Inc 20230929 0 0.22 0.22 0.21 0.21 3906000 0.21 down down correct
MMLP.US Martin Midstream Partners L.P 20230929 0 2.81 2.82 2.64 2.78 73500 2.78 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230929 0 4.32 4.4291 4.251 4.37 249877 4.37 up up correct
MMSI.US Merit Medical Systems Inc 20230929 0 69.48 70.58 68.8 69.02 451100 69.02 down down correct
MMYT.US MakeMyTrip Limited 20230929 0 41.24 41.35 40.45 40.52 514500 40.52 down up incorrect
MNDO.US MIND C.T.I. Ltd 20230929 0 1.87 1.89 1.87 1.88 24000 1.88 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20230929 0 160.73 164.19 158.54 159.22 353500 159.22 down down correct
MNKD.US MannKind Corporation 20230929 0 4.15 4.2 4.1 4.13 1669100 4.13 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230929 0 3.25 3.36 3.11 3.13 671900 3.13 down down correct
MNOV.US MediciNova Inc 20230929 0 2.12 2.12 2.05 2.09 18700 2.09 down down correct
MNPR.US Monopar Therapeutics Inc 20230929 0 0.643 0.643 0.561 0.62 5600 0.62 down down correct
MNRO.US Monro Inc 20230929 0 27.87 28.01 27.5 27.77 344500 27.77 down down correct
MNSB.US MainStreet Bancshares Inc 20230929 0 20.75 20.97 20.54 20.54 14200 20.54 down down correct
MNSBP.US MainStreet Bancshares Inc 20230929 0 21.327 21.327 21.327 21.327 500 21.327
MNST.US Monster Beverage Corporation 20230929 0 53.5 53.6 52.76 52.95 5133600 52.95 down down correct
MNTK.US Montauk Renewables Inc 20230929 0 8.98 9.15 8.88 9.11 202900 9.11 up down incorrect
MNTS.US Momentus Inc 20230929 0 1.34 2.47 1.34 2 11986900 2 up up correct
MNTSW.US Momentus Inc 20230929 0 0.0098 0.0199 0.0095 0.0193 113354 0.0193 up up correct
MNTX.US Manitex International Inc 20230929 0 4.71 4.82 4.59 4.67 13900 4.67 down down correct
MODV.US ModivCare Inc 20230929 0 30.45 32.19 30.16 31.51 158100 31.51 up up correct
MOFG.US MidWestOne Financial Group Inc 20230929 0 20.62 20.68 20.2 20.33 32800 20.33 down down correct
MOGO.US Mogo Inc 20230929 0 1.62 1.65 1.57 1.57 30400 1.57 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20230929 0 4.13 4.22 3.7 4.14 13000 4.14 up up correct
MOMO.US Momo Inc 20230929 0 7.08 7.13 6.97 6.98 1057900 6.98 down down correct
MOR.US MorphoSys AG 20230929 0 6.94 6.94 6.695 6.72 101300 6.72 down up incorrect
MORF.US Morphic Holding Inc 20230929 0 22.55 24.36 21.15 22.91 2545200 22.91 up up correct
MORN.US Morningstar Inc 20230929 0 236.08 239.85 233.38 234.24 155996 233.858 down down correct
MOTS.US Motus GI Holdings Inc 20230929 0 0.47 0.48 0.45 0.45 24200 0.45 down up incorrect
MOVE.US Movano Inc 20230929 0 1.08 1.09 1.06 1.09 13800 1.09 up up correct
MOXC.US Moxian Inc 20230929 0 0.95 0.95 0.903 0.95 1500 0.95
MPAA.US Motorcar Parts of America Inc 20230929 0 8.3 8.36 8.03 8.09 49200 8.09 down down correct
MPB.US Mid Penn Bancorp Inc 20230929 0 20.31 20.31 20.1 20.13 15500 20.13 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230929 0 9.73 11.7 9.73 11.7 630 11.7 up up correct
MPWR.US Monolithic Power Systems Inc 20230929 0 460.05 466.41 459.59 462 519700 462 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20230929 0 6.06 6.155 5.94 5.98 2782600 5.98 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20230929 0 0.647 0.7 0.621 0.661 9700 0.661 up up correct
MRAM.US Everspin Technologies Inc 20230929 0 9.95 9.96 9.71 9.83 31600 9.83 down up incorrect
MRBK.US Meridian Corporation 20230929 0 9.94 10.07 9.6 9.795 58500 9.795 down down correct
MRCC.US Monroe Capital Corporation 20230929 0 7.5 7.5 7.31 7.45 59700 7.45 down down correct
MRCY.US Mercury Systems Inc 20230929 0 36.87 37.33 36.74 37.09 314300 37.09 up up correct
MREO.US Mereo BioPharma Group plc 20230929 0 1.34 1.34 1.26 1.29 590500 1.29 down up incorrect
MRIN.US Marin Software Incorporated 20230929 0 0.43 0.43 0.42 0.43 89300 0.43
MRKR.US Marker Therapeutics Inc 20230929 0 4.57 4.72 4.49 4.54 10400 4.54 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230929 0 5.6 5.78 5.57 5.78 1200 5.78 up up correct
MRNA.US Moderna Inc 20230929 0 100.97 104.74 100.97 103.29 4200000 103.29 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20230929 0 8.21 8.28 7.645 8.05 1074300 8.05 down down correct
MRSN.US Mersana Therapeutics Inc 20230929 0 1.27 1.29 1.245 1.27 1091900 1.27
MRTN.US Marten Transport Ltd 20230929 0 19.97 19.97 19.68 19.71 194400 19.71 down down correct
MRTX.US Mirati Therapeutics Inc 20230929 0 45.41 46 43.05 43.56 1319800 43.56 down down correct
MRUS.US Merus N.V 20230929 0 24.51 24.51 22.6 23.58 474800 23.58 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230929 0 9.6 10.25 9.55 10 1377400 10 up down incorrect
MRVL.US Marvell Technology Inc 20230929 0 55 55.43 54.01 54.13 8000000 54.0691 down down correct
MS.US PO 20230929 0 17.29 17.4 17.02 17.05 292250 17.05 down down correct
MSBI.US Midland States Bancorp Inc 20230929 0 20.66 20.83 20.47 20.54 53600 20.54 down down correct
MSEX.US Middlesex Water Company 20230929 0 66.21 66.4 65.37 66.25 95200 66.25 up up correct
MSFIX.US The Multi 20230929 0 10.53 10.53 10.53 10.53 0 10.53
MSFT.US Microsoft Corporation 20230929 0 317.75 319.47 314.98 315.75 24140300 315.75 down down correct
MSGM.US Motorsport Games Inc 20230929 0 3.67 3.75 3.62 3.62 2100 3.62 down down correct
MSTR.US MicroStrategy Incorporated 20230929 0 332.72 334.48 324.9 328.28 390900 328.28 down down correct
MSVB.US Mid 20230929 0 9.91 9.91 9.91 9.91 600 9.91
MTC.US Mmtec Inc 20230929 0 0.464 0.518 0.431 0.514 1309400 0.514 up up correct
MTCH.US Match Group Inc 20230929 0 40.22 40.765 39.01 39.175 3910300 39.175 down down correct
MTEM.US Molecular Templates Inc 20230929 0 6.28 6.58 5.98 6.32 7800 6.32 up down incorrect
MTEX.US Mannatech Incorporated 20230929 0 10.01 10.35 10.01 10.35 800 10.35 up up correct
MTLS.US Materialise NV 20230929 0 5.45 5.54 5.45 5.49 128100 5.49 up up correct
MTRX.US Matrix Service Company 20230929 0 12 12.19 11.69 11.8 463100 11.8 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230929 0 11.16 11.16 11.16 11.16 1 11.16
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230929 0 10.41 10.41 10.41 10.41 0 10.41
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230929 0 0.029 0.029 0.028 0.029 600 0.029
MTSI.US MACOM Technology Solutions Holdings Inc 20230929 0 82.42 83.24 81.3 81.58 613500 81.58 down up incorrect
MTTR.US Matterport Inc 20230929 0 2.18 2.22 2.164 2.17 2267700 2.17 down down correct
MU.US Micron Technology Inc 20230929 0 66.36 68.73 66.36 68.03 24315500 67.9167 up up correct
MULN.US Mullen Automotive Inc 20230929 0 0.44 0.46 0.44 0.45 26446700 0.45 up up correct
MVBF.US MVB Financial Corp 20230929 0 22.705 22.72 22.415 22.58 18000 22.58 down down correct
MVIS.US MicroVision Inc 20230929 0 2.25 2.28 2.14 2.19 1599700 2.19 down down correct
MVST.US Microvast Holdings Inc 20230929 0 1.89 1.945 1.855 1.89 2491400 1.89
MVSTW.US Microvast Holdings Inc 20230929 0 0.2199 0.22 0.195 0.195 80060 0.195 down up incorrect
MXCT.US MaxCyte Inc. 20230929 0 3.19 3.21 3.04 3.12 664900 3.12 down up incorrect
MYFW.US First Western Financial Inc 20230929 0 18.08 18.53 17.71 18.15 11700 18.15 up up correct
MYGN.US Myriad Genetics Inc 20230929 0 16.97 17.14 15.66 16.04 1143400 16.04 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230929 0 0.551 0.62 0.53 0.592 603900 0.592 up down incorrect
MYNA.US Mynaric AG American Depository Shares 20230929 0 4.97 4.98 4.8 4.8 600 4.8 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230929 0 3.05 3.15 2.9 2.92 43800 2.92 down up incorrect
MYPS.US Playstudios Inc 20230929 0 3.21 3.25 3.15 3.18 224800 3.18 down down correct
MYPSW.US MYPSW 20230929 0 0.248 0.25 0.228 0.25 39900 0.25 up up correct
MYRG.US MYR Group Inc 20230929 0 137.33 137.39 133.85 134.76 152000 134.76 down down correct
MYSZ.US My Size Inc 20230929 0 0.895 0.93 0.835 0.864 41300 0.864 down down correct
NAII.US Natural Alternatives International Inc 20230929 0 6.38 6.49 6.38 6.49 2800 6.49 up up correct
NAOV.US NanoVibronix Inc 20230929 0 2.09 2.108 1.93 1.97 49700 1.97 down down correct
NARI.US Inari Medical Inc 20230929 0 67.25 67.25 65.19 65.4 387700 65.4 down down correct
NATH.US Nathan's Famous Inc 20230929 0 71.59 72.35 70.66 70.66 3500 70.66 down down correct
NATI.US National Instruments Corporation 20230929 0 59.72 59.75 59.62 59.62 539500 59.62 down down correct
NATR.US Nature's Sunshine Products Inc 20230929 0 16.74 16.93 16.52 16.57 20000 16.57 down down correct
NAUT.US Nautilus Biotechnology Inc 20230929 0 3.08 3.19 3.06 3.16 57400 3.16 up up correct
NAVI.US Navient Corporation 20230929 0 17.34 17.465 17.15 17.22 868200 17.22 down down correct
NBIX.US Neurocrine Biosciences Inc 20230929 0 115.19 115.49 112.26 112.5 737500 112.5 down down correct
NBN.US Northeast Bank 20230929 0 44.28 44.29 43.67 44.1 26600 44.1 down down correct
NBRV.US Nabriva Therapeutics plc 20230929 0 0.5 0.5 0.42 0.45 7256 0.45 down down correct
NBSE.US NeuBase Therapeutics Inc 20230929 0 0.9416 0.9416 0.83 0.8698 94343 0.8698 down down correct
NBST.US Newbury Street Acquisition Corporation 20230929 0 10.43 10.5 10.43 10.5 169000 10.5 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20230929 0 10.45 10.45 10.45 10.45 0 10.45
NBSTW.US Newbury Street Acquisition Corporation 20230929 0 0.14 0.17 0.14 0.1454 6971 0.1454 up up correct
NBTB.US NBT Bancorp Inc 20230929 0 31.65 32.05 31.57 31.69 222500 31.69 up up correct
NBTX.US Nanobiotix S.A 20230929 0 8.69 8.969 8.69 8.75 12700 8.75 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20230929 0 10.89 10.89 10.89 10.89 0 10.89
NCMI.US National CineMedia Inc 20230929 0 4.48 4.55 4.39 4.49 317100 4.49 up up correct
NCNA.US NuCana plc 20230929 0 0.63 0.63 0.599 0.61 33400 0.61 down down correct
NCNO.US nCino Inc 20230929 0 32.24 32.795 31.67 31.8 1122800 31.8 down down correct
NCSM.US NCS Multistage Holdings Inc 20230929 0 16.36 16.36 16.15 16.15 400 16.15 down down correct
NCTY.US The9 Limited 20230929 0 7.4 7.4 6.6 6.8 13840 6.8 down down correct
NDAQ.US Nasdaq Inc 20230929 0 49.25 49.27 48.34 48.59 1708200 48.59 down down correct
NDLS.US Noodles & Company 20230929 0 2.41 2.48 2.4 2.46 218273 2.46 up up correct
NDRA.US ENDRA Life Sciences Inc 20230929 0 1.117 1.14 1.09 1.11 15100 1.11 down down correct
NDSN.US Nordson Corporation 20230929 0 224.64 225.06 222.06 223.17 233400 223.17 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230929 0 14.935 14.935 14.74 14.76 40474 14.7009 down down correct
NEGG.US Newegg Commerce Inc 20230929 0 0.8 0.85 0.76 0.85 404200 0.85 up up correct
NEO.US NeoGenomics Inc 20230929 0 12.67 12.68 11.9 12.3 1478800 12.3 down down correct
NEOG.US Neogen Corporation 20230929 0 18.56 18.88 18.45 18.54 1375200 18.54 down down correct
NEON.US Neonode Inc 20230929 0 1.61 1.65 1.58 1.6 30100 1.6 down down correct
NEPH.US Nephros Inc 20230929 0 1.61 1.61 1.43 1.48 1800 1.48 down down correct
NEPT.US Neptune Wellness Solutions Inc 20230929 0 1.42 1.42 1.28 1.32 226100 1.32 down down correct
NERV.US Minerva Neurosciences Inc 20230929 0 7 7.2 6.51 6.9 26700 6.9 down down correct
NESR.US National Energy Services Reunited Corp 20230929 0 5.5 5.8 5.5 5.74 8399 5.74 up up correct
NEWT.US Newtek Business Services Corp 20230929 0 14.69 14.79 14.58 14.75 83080 14.5586 up up correct
NEXI.US NexImmune Inc 20230929 0 0.21 0.21 0.2 0.21 22000 0.21
NEXT.US NextDecade Corporation 20230929 0 5.23 5.23 5.07 5.12 2110500 5.12 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230929 0 9.45 9.55 9.39 9.45 187700 9.45
NFE.US New Fortress Energy Inc 20230929 0 32.91 32.99 32.28 32.78 1920800 32.78 down down correct
NFLX.US Netflix Inc 20230929 0 380 382.58 375.35 377.6 4198700 377.6 down down correct
NFYS.US UN 20230929 0 10.55 10.55 10.55 10.55 0 10.55
NGM.US NGM Biopharmaceuticals Inc 20230929 0 1.07 1.11 1.034 1.07 239700 1.07
NGMS.US NeoGames S.A 20230929 0 27.02 27.12 26.985 27 98000 27 down down correct
NHTC.US Natural Health Trends Corp 20230929 0 5.3 5.32 5.29 5.3 2600 5.3
NICE.US NICE Ltd 20230929 0 167.44 170.55 167.44 170 482900 170 up down incorrect
NICHX.US NICHX 20230929 0 29.13 29.13 29.13 29.13 0 29.13
NICK.US Nicholas Financial Inc 20230929 0 4.79 4.82 4.63 4.78 2900 4.78 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230929 0 2.41 2.5 2.39 2.39 3100 2.39 down down correct
NIU.US Niu Technologies 20230929 0 2.9 2.99 2.83 2.83 184600 2.83 down up incorrect
NKLA.US Nikola Corporation 20230929 0 1.69 1.7 1.53 1.57 75575000 1.57 down down correct
NKSH.US National Bankshares Inc 20230929 0 24.74 25.42 24.59 25.04 26800 25.04 up up correct
NKTR.US Nektar Therapeutics 20230929 0 0.61 0.62 0.58 0.6 1510500 0.6 down down correct
NKTX.US Nkarta Inc 20230929 0 1.55 1.55 1.369 1.39 1185000 1.39 down down correct
NLSP.US NLS Pharmaceutics AG 20230929 0 0.74 0.74 0.6901 0.7 105783 0.7 down down correct
NLSPW.US NLS Pharmaceutics AG 20230929 0 0.105 0.105 0.105 0.105 200 0.105
NLTX.US Neoleukin Therapeutics Inc 20230929 0 4 4.04 3.86 3.95 37900 3.95 down down correct
NMFC.US New Mountain Finance Corporation 20230929 0 13.05 13.09 12.86 12.95 661600 12.95 down down correct
NMIH.US NMI Holdings Inc 20230929 0 27.93 27.93 26.98 27.09 844900 27.09 down down correct
NMRD.US Nemaura Medical Inc 20230929 0 0.35 0.354 0.3 0.315 179500 0.315 down down correct
NMRK.US Newmark Group Inc 20230929 0 6.35 6.49 6.25 6.43 959000 6.43 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20230929 0 0.883 0.924 0.86 0.89 25100 0.89 up up correct
NNAVW.US NextNav Inc. Warrant 20230929 0 1.3 1.3 1.25 1.25 25301 1.25 down down correct
NNBR.US NN Inc 20230929 0 1.95 1.95 1.82 1.86 17000 1.86 down down correct
NNDM.US Nano Dimension Ltd 20230929 0 2.7 2.79 2.68 2.72 1729500 2.72 up up correct
NNOX.US Nano 20230929 0 6.48 6.65 6.372 6.56 567300 6.56 up up correct
NODK.US NI Holdings Inc 20230929 0 12.8 13.001 12.8 12.87 18300 12.87 up up correct
NOTV.US Inotiv Inc 20230929 0 3.14 3.18 3.08 3.08 68400 3.08 down up incorrect
NOVT.US Novanta Inc 20230929 0 144.35 145.69 142.58 143.44 141500 143.44 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230929 0 11.26 11.26 11.26 11.26 0 11.26
NOVVU.US Nova Vision Acquisition Corp. Unit 20230929 0 11.3 11.3 11.3 11.3 0 11.3
NPABU.US New Providence Acquisition Corp. II Unit 20230929 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230929 0 9.34 9.73 8.995 9.73 35000 9.73 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230929 0 10.81 10.81 10.81 10.81 100 10.81
NRACU.US Noble Rock Acquisition Corporation 20230929 0 10.9 10.9 10.9 10.9 0 10.9
NRBO.US NeuroBo Pharmaceuticals Inc 20230929 0 0.476 0.485 0.469 0.476 42800 0.476
NRC.US National Research Corporation 20230929 0 44.53 44.53 43.83 44.37 40000 44.37 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230929 0 8.83 8.96 8.79 8.89 242100 8.89 up up correct
NRIM.US Northrim BanCorp Inc 20230929 0 39.56 40.02 39.16 39.62 13400 39.62 up up correct
NRIX.US Nurix Therapeutics Inc 20230929 0 8.2 8.31 7.775 7.86 288200 7.86 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230929 0 18.26 18.26 18.26 18.26 0 18.26
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230929 0 18.48 18.48 18.48 18.48 0 18.48
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230929 0 18.49 18.49 18.49 18.49 0 18.49
NRXP.US NRx Pharmaceuticals Inc 20230929 0 0.27 0.29 0.252 0.26 668100 0.26 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20230929 0 0.0808 0.0808 0.08 0.0801 1586 0.0801 down down correct
NSIT.US Insight Enterprises Inc 20230929 0 148.11 148.11 145.12 145.5 196300 145.5 down down correct
NSPR.US InspireMD Inc 20230929 0 3.27 3.36 3.25 3.27 14500 3.27
NSSC.US Napco Security Technologies Inc 20230929 0 22.62 22.62 22.04 22.25 377600 22.25 down up incorrect
NSTG.US NanoString Technologies Inc 20230929 0 1.91 1.92 1.68 1.72 1170900 1.72 down down correct
NSYS.US Nortech Systems Incorporated 20230929 0 9.15 9.48 8.77 9.25 8400 9.25 up up correct
NTAP.US NetApp Inc 20230929 0 76.65 76.84 75.61 75.88 1545151 75.3763 down down correct
NTCT.US NetScout Systems Inc 20230929 0 28.46 28.49 27.99 28.02 445400 28.02 down down correct
NTES.US NetEase Inc 20230929 0 101.54 101.54 99.34 100.16 1110500 100.16 down down correct
NTGR.US NETGEAR Inc 20230929 0 12.07 12.63 11.96 12.59 468400 12.59 up up correct
NTIC.US Northern Technologies International Corporation 20230929 0 13.22 13.37 12.97 13.37 2600 13.37 up up correct
NTLA.US Intellia Therapeutics Inc 20230929 0 32.22 32.47 31.39 31.62 754900 31.62 down down correct
NTNX.US Nutanix Inc 20230929 0 35.18 35.55 34.805 34.88 1834600 34.88 down down correct
NTRA.US Natera Inc 20230929 0 45.76 46.55 43.44 44.25 1625600 44.25 down down correct
NTRB.US Nutriband Inc. Common Stock 20230929 0 2.64 2.64 2.43 2.55 2100 2.55 down down correct
NTRBW.US Nutriband Inc. Warrant 20230929 0 0.49 0.49 0.39 0.418 5100 0.418 down down correct
NTRS.US Northern Trust Corporation 20230929 0 69.66 70.41 69.3 69.48 961400 69.48 down down correct
NTRSO.US Northern Trust Corporation 20230929 0 20.86 21.41 20.68 21.03 113800 21.03 up up correct
NTWK.US NetSol Technologies Inc 20230929 0 1.92 1.95 1.81 1.81 20400 1.81 down down correct
NURO.US NeuroMetrix Inc 20230929 0 0.68 0.72 0.68 0.72 45600 0.72 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230929 0 46.97 47.81 45.685 45.97 584900 45.97 down down correct
NUWE.US Nuwellis Inc 20230929 0 1.54 1.57 1.43 1.43 54500 1.43 down down correct
NUZE.US NuZee Inc 20230929 0 7.2 7.2 7.2 7.2 1000 7.2
NVAX.US Novavax Inc 20230929 0 7.29 7.68 7.16 7.24 8129600 7.24 down down correct
NVCR.US NovoCure Limited 20230929 0 16.65 16.79 16.06 16.15 1990800 16.15 down down correct
NVDA.US NVIDIA Corporation 20230929 0 438.27 441.44 433.07 434.99 39722100 434.99 down down correct
NVEC.US NVE Corporation 20230929 0 82.1 82.3 80.35 82.14 32200 82.14 up up correct
NVEE.US NV5 Global Inc 20230929 0 97.04 97.04 95.269 96.23 101000 96.23 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230929 0 15.21 15.55 14.99 15 555900 15 down down correct
NVFY.US Nova LifeStyle Inc 20230929 0 2.66 2.66 2.42 2.42 10200 2.42 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20230929 0 1.22 1.22 1.12 1.12 2600 1.12 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230929 0 111.86 113.32 110.75 112.44 72600 112.44 up up correct
NVNO.US enVVeno Medical Corp 20230929 0 4.99 5.41 4.95 5.39 30200 5.39 up up correct
NVOS.US Novo Integrated Sciences Inc 20230929 0 0.34 0.374 0.263 0.298 223817600 0.298 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230929 0 7.01 7.07 6.821 6.95 2601200 6.95 down down correct
NVVE.US Nuvve Holding Corp 20230929 0 0.33 0.35 0.304 0.339 205100 0.339 up up correct
NVVEW.US Nuvve Holding Corp 20230929 0 0.035 0.04 0.0277 0.0278 38943 0.0278 down down correct
NWBI.US Northwest Bancshares Inc 20230929 0 10.24 10.32 10.15 10.23 1021500 10.23 down up incorrect
NWE.US NorthWestern Corporation 20230929 0 48.2 48.48 47.55 48.06 401900 48.06 down down correct
NWFL.US Norwood Financial Corp 20230929 0 25.8 25.96 25.63 25.76 5700 25.76 down up incorrect
NWL.US Newell Brands Inc 20230929 0 8.81 9.16 8.81 9.03 5137400 9.03 up up correct
NWLI.US National Western Life Group Inc 20230929 0 433.12 437.84 429.94 437.49 23300 437.49 up down incorrect
NWPX.US Northwest Pipe Company 20230929 0 30.74 30.74 29.89 30.17 18300 30.17 down down correct
NWS.US News Corporation 20230929 0 20.83 21.01 20.76 20.87 1316749 20.87 up up correct
NWSA.US News Corporation 20230929 0 20.06 20.23 19.97 20.06 2545400 20.06
NXGN.US NextGen Healthcare Inc 20230929 0 23.75 23.78 23.71 23.73 636700 23.73 down down correct
NXPI.US NXP Semiconductors N.V 20230929 0 202.77 203.4 198.76 199.92 1170000 199.92 down down correct
NXST.US Nexstar Media Group Inc 20230929 0 141.62 144.34 141.5 143.37 382500 143.37 up up correct
NXTC.US NextCure Inc 20230929 0 1.305 1.34 1.28 1.29 10400 1.29 down down correct
NXTP.US Nextplay Technologies Inc 20230929 0 0.89 0.89 0.871 0.878 3900 0.878 down down correct
NYMT.US New York Mortgage Trust Inc 20230929 0 8.48 8.64 8.45 8.49 680400 8.49 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230929 0 18.23 18.52 18.23 18.5 21000 18.5 up up correct
NYMTM.US New York Mortgage Trust Inc 20230929 0 21.77 22.45 21.77 22.29 29300 22.29 up up correct
NYMTN.US New York Mortgage Trust Inc 20230929 0 20.28 20.5 20.09 20.5 20100 20.5 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20230929 0 7.37 7.49 6.68 7.05 6800 7.05 down down correct
OB.US Outbrain Inc 20230929 0 5.02 5.045 4.83 4.87 76400 4.87 down up incorrect
OBLG.US Oblong Inc 20230929 0 0.43 0.46 0.4 0.42 176500 0.42 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20230929 0 44.16 44.16 43.17 43.17 2500 43.17 down down correct
OCAX.US OCA Acquisition Corp 20230929 0 10.64 10.64 10.64 10.64 0 10.64
OCAXU.US OCA Acquisition Corp 20230929 0 10.7 10.7 10.7 10.7 0 10.7
OCC.US Optical Cable Corporation 20230929 0 2.99 3 2.99 2.99 4900 2.99
OCCI.US OFS Credit Company Inc 20230929 0 7.36 7.36 7.05 7.09 127900 7.09 down down correct
OCCIO.US OFS Credit Company Inc 20230929 0 23.03 23.03 23.03 23.03 300 23.03
OCFC.US OceanFirst Financial Corp 20230929 0 14.47 14.69 14.4 14.47 366900 14.47
OCFCP.US OceanFirst Financial Corp 20230929 0 24.22 24.26 24.22 24.26 400 24.26 up up correct
OCG.US Oriental Culture Holding LTD 20230929 0 0.7 0.7 0.67 0.696 5500 0.696 down down correct
OCGN.US Ocugen Inc 20230929 0 0.41 0.42 0.4 0.4 929400 0.4 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230929 0 20.04 20.23 20.01 20.12 765000 20.12 up up correct
OCUL.US Ocular Therapeutix Inc 20230929 0 3.2 3.235 3.09 3.14 366600 3.14 down down correct
OCUP.US Ocuphire Pharma Inc 20230929 0 3.52 3.5578 3.09 3.35 768088 3.35 down up incorrect
OCX.US OncoCyte Corporation 20230929 0 3.29 3.3 3.12 3.12 4700 3.12 down down correct
ODFL.US Old Dominion Freight Line Inc 20230929 0 410 414.74 407.22 409.14 758960 409.14 down down correct
ODP.US The ODP Corporation 20230929 0 46.47 46.86 46.09 46.15 196216 46.15 down down correct
OESX.US Orion Energy Systems Inc 20230929 0 1.29 1.33 1.25 1.26 84000 1.26 down down correct
OFED.US Oconee Federal Financial Corp 20230929 0 12.58 12.75 12.58 12.75 200 12.75 up up correct
OFIX.US Orthofix Medical Inc 20230929 0 13.06 13.11 12.8 12.86 452600 12.86 down down correct
OFLX.US Omega Flex Inc 20230929 0 80.13 80.13 78.16 78.73 23800 78.73 down down correct
OFS.US OFS Capital Corporation 20230929 0 11.2 11.3 11.11 11.24 28100 11.24 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230929 0 21.25 21.75 21.12 21.75 8600 21.75 up up correct
OGI.US OrganiGram Holdings Inc 20230929 0 1.32 1.34 1.3 1.32 183400 1.32
OHAAU.US OPY Acquisition Corp. I Units 20230929 0 10.37 10.37 10.37 10.37 0 10.37
OKTA.US Okta Inc 20230929 0 82.37 83.89 80.91 81.51 2279200 81.51 down down correct
OLB.US The OLB Group Inc 20230929 0 0.69 0.7598 0.675 0.729 132800 0.729 up down incorrect
OLED.US Universal Display Corporation 20230929 0 157.73 158.43 156.11 156.99 211200 156.99 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230929 0 10.58 10.58 10.58 10.58 0 10.58
OLK.US Olink Holding AB (publ) 20230929 0 15.01 15.01 14.67 14.75 73000 14.75 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230929 0 76.76 77.97 76.31 77.18 995400 77.18 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230929 0 13.17 13.17 11.86 12.35 462800 12.35 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20230929 0 1.91 1.99 1.9 1.95 2456800 1.95 up up correct
OM.US Outset Medical Inc 20230929 0 10.7 11.055 10.52 10.88 700900 10.88 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230929 0 95.85 95.85 85.81 86.91 236300 86.91 down down correct
OMCL.US Omnicell Inc 20230929 0 45.83 46.48 44.54 45.04 547100 45.04 down down correct
OMER.US Omeros Corporation 20230929 0 2.95 2.99 2.74 2.92 405600 2.92 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230929 0 3.63 3.76 3.62 3.74 39000 3.74 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230929 0 2.32 2.41 2.12 2.15 85200 2.15 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230929 0 0.38 0.404 0.38 0.381 125900 0.381 up up correct
OMQS.US OMNIQ Corp. Common Stock 20230929 0 1.529 1.61 1.529 1.61 1600 1.61 up up correct
ON.US ON Semiconductor Corporation 20230929 0 95.5 95.67 92.76 92.95 4210000 92.95 down down correct
ONB.US Old National Bancorp 20230929 0 14.6 14.76 14.48 14.54 1811700 14.54 down down correct
ONCR.US Oncorus Inc 20230929 0 0.0264 0.0284 0.0262 0.0284 12758 0.0284 up up correct
ONCT.US Oncternal Therapeutics Inc 20230929 0 0.3 0.31 0.3 0.3 110300 0.3
ONCY.US Oncolytics Biotech Inc 20230929 0 2.24 2.24 2.16 2.18 202500 2.18 down down correct
ONDS.US Ondas Holdings Inc 20230929 0 0.649 0.659 0.598 0.61 126300 0.61 down down correct
ONEW.US OneWater Marine Inc 20230929 0 25.43 25.74 25.32 25.62 123100 25.62 up up correct
ONTX.US Onconova Therapeutics Inc 20230929 0 0.73 0.75 0.71 0.71 26100 0.71 down down correct
ONVO.US Organovo Holdings Inc 20230929 0 1.27 1.27 1.19 1.25 20200 1.25 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230929 0 11.44 11.44 11.44 11.44 0 11.44
OPBK.US OP Bancorp 20230929 0 9.08 9.17 8.97 9.15 24900 9.15 up up correct
OPCH.US Option Care Health Inc 20230929 0 33.22 33.3 32.22 32.35 1672100 32.35 down down correct
OPEN.US Opendoor Technologies Inc 20230929 0 2.74 2.905 2.625 2.64 13318000 2.64 down down correct
OPGN.US OpGen Inc 20230929 0 0.392 0.58 0.348 0.401 95779400 0.401 up up correct
OPHC.US OptimumBank Holdings Inc 20230929 0 3.17 3.18 3.17 3.18 3600 3.18 up down incorrect
OPI.US Office Properties Income Trust 20230929 0 4.31 4.49 4.07 4.1 1617300 4.1 down down correct
OPINL.US Office Properties Income Trust 20230929 0 13.62 14 13.6 13.85 19800 13.85 up down incorrect
OPK.US OPKO Health Inc 20230929 0 1.57 1.6 1.52 1.6 3185100 1.6 up up correct
OPOF.US Old Point Financial Corporation 20230929 0 17.74 18.31 17.46 18.27 9200 18.27 up down incorrect
OPRA.US Opera Limited 20230929 0 12.2 12.21 11.13 11.27 6870600 11.27 down up incorrect
OPRT.US Oportun Financial Corporation 20230929 0 7.22 7.29 7.14 7.22 536300 7.22
OPRX.US OptimizeRx Corporation 20230929 0 7.77 7.85 7.46 7.78 106100 7.78 up up correct
OPT.US Opthea Limited 20230929 0 1.742 1.742 1.74 1.742 980 1.742
OPTN.US OptiNose Inc 20230929 0 1.26 1.29 1.22 1.23 228100 1.23 down down correct
ORGN.US Origin Materials Inc 20230929 0 1.27 1.32 1.259 1.28 1034000 1.28 up up correct
ORGNW.US Origin Materials Inc Warrant 20230929 0 0.086 0.0968 0.08 0.0968 135086 0.0968 up up correct
ORGO.US Organogenesis Holdings Inc 20230929 0 3.38 3.48 3.135 3.18 1269300 3.18 down down correct
ORGS.US Orgenesis Inc 20230929 0 0.62 0.65 0.61 0.62 17000 0.62
ORIC.US ORIC Pharmaceuticals Inc 20230929 0 5.96 6.3 5.88 6.05 756600 6.05 up up correct
ORLY.US O'Reilly Automotive Inc 20230929 0 923.15 925.94 905.22 908.86 434920 908.86 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20230929 0 2.55 2.64 2.51 2.61 78100 2.61 up up correct
ORRF.US Orrstown Financial Services Inc 20230929 0 20.97 21.09 20.92 21.01 8500 21.01 up up correct
ORTX.US Orchard Therapeutics plc 20230929 0 7.94 7.97 7.62 7.73 37800 7.73 down down correct
OSBC.US Old Second Bancorp Inc 20230929 0 13.63 13.71 13.54 13.61 131900 13.61 down down correct
OSIS.US OSI Systems Inc 20230929 0 121.23 121.23 117.25 118.04 90000 118.04 down down correct
OSPN.US OneSpan Inc 20230929 0 10.97 11 10.73 10.75 315500 10.75 down down correct
OSS.US One Stop Systems Inc 20230929 0 1.77 1.87 1.77 1.85 42500 1.85 up up correct
OSTK.US Overstock.com Inc 20230929 0 16.3 16.5 15.76 15.82 1942000 15.82 down up incorrect
OSUR.US OraSure Technologies Inc 20230929 0 6.05 6.16 5.88 5.93 436600 5.93 down down correct
OSW.US OneSpaWorld Holdings Limited 20230929 0 11.23 11.355 11.04 11.22 400400 11.22 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230929 0 11.02 11.02 11.02 11.02 0 11.02
OTECU.US OceanTech Acquisitions I Corp. Units 20230929 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230929 0 0.027 0.028 0.027 0.028 2800 0.028 up up correct
OTEX.US Open Text Corporation 20230929 0 35.3 35.41 34.92 35.1 539500 35.1 down up incorrect
OTLK.US Outlook Therapeutics Inc 20230929 0 0.218 0.222 0.215 0.221 2323600 0.221 up up correct
OTLY.US Oatly Group AB 20230929 0 0.91 0.915 0.874 0.896 2768500 0.896 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230929 0 4.03 4.08 3.99 3.995 2500 3.995 down down correct
OTRK.US Ontrak Inc 20230929 0 0.89 0.9099 0.85 0.865 52466 0.865 down down correct
OTRKP.US Ontrak Inc 20230929 0 0.55 0.6 0.55 0.579 2300 0.579 up up correct
OTTR.US Otter Tail Corporation 20230929 0 78.44 78.53 75.42 75.92 270000 75.92 down down correct
OUST.US WT 20230929 0 0.115 0.12 0.115 0.12 1560 0.12 up up correct
OVBC.US Ohio Valley Banc Corp 20230929 0 24.25 24.25 24.25 24.25 400 24.25
OVID.US Ovid Therapeutics Inc 20230929 0 3.75 3.88 3.72 3.84 415200 3.84 up up correct
OVLY.US Oak Valley Bancorp 20230929 0 25.25 25.25 25 25.08 10000 25.08 down up incorrect
OWSCX.US OWSCX 20230929 0 18.8 18.8 18.8 18.8 0 18.8
OXBR.US Oxbridge Re Holdings Limited 20230929 0 1.14 1.4 1.13 1.4 98800 1.4 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20230929 0 0.065 0.0685 0.06 0.0657 3134 0.0657 up up correct
OXLC.US Oxford Lane Capital Corp 20230929 0 5.02 5.03 4.98 4.99 1710000 4.99 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230929 0 22.81 22.81 22.6 22.65 6600 22.65 down down correct
OXLCM.US Oxford Lane Capital Corp 20230929 0 24.9 24.94 24.8 24.93 4900 24.93 up up correct
OXLCP.US Oxford Lane Capital Corp 20230929 0 22.64 22.8 22.64 22.76 8700 22.76 up up correct
OXSQ.US Oxford Square Capital Corp 20230929 0 3.02 3.04 2.99 3.01 301900 3.01 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230929 0 22.05 22.05 22.05 22.05 0 22.05
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230929 0 25.09 25.09 25.09 25.09 1200 25.09
OXSQZ.US Oxford Square Capital Corp. 20230929 0 23.7 23.9 23.7 23.71 1800 23.71 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230929 0 11.04 11.04 11.04 11.04 17 11.04
OXUSU.US Oxus Acquisition Corp Unit 20230929 0 10.95 10.95 10.95 10.95 0 10.95
OZK.US Bank OZK 20230929 0 37.28 37.81 36.91 37.07 841900 37.07 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230929 0 15.1 15.48 15.1 15.12 104500 15.12 up up correct
OZON.US Ozon Holdings PLC 20230929 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20230929 0 15.54 15.54 15.295 15.32 4525691 15.32 down down correct
PAAS.US Pan American Silver Corp 20230929 0 14.72 14.8 14.33 14.48 3410600 14.48 down down correct
PACB.US Pacific Biosciences of California Inc 20230929 0 8.46 8.52 8.21 8.35 3667000 8.35 down down correct
PACW.US PacWest Bancorp 20230929 0 7.79 8.12 7.79 7.91 2773800 7.91 up up correct
PAGP.US Plains GP Holdings L.P 20230929 0 16.24 16.4 16.045 16.12 3568663 16.12 down down correct
PAHC.US Phibro Animal Health Corporation 20230929 0 12.51 12.84 12.345 12.77 174100 12.77 up down incorrect
PALI.US Palisade Bio Inc 20230929 0 0.53 0.58 0.53 0.58 120000 0.58 up up correct
PALT.US Paltalk Inc. Common Stock 20230929 0 1.82 1.83 1.8 1.81 23000 1.81 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20230929 0 5.9 5.93 5.795 5.88 530700 5.88 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20230929 0 238 238.34 234.04 234.44 2247600 234.44 down down correct
PASG.US Passage Bio Inc 20230929 0 0.689 0.697 0.652 0.658 143000 0.658 down down correct
PATI.US Patriot Transportation Holding Inc 20230929 0 8.1 8.197 8.1 8.175 3500 8.175 up up correct
PATK.US Patrick Industries Inc 20230929 0 76.79 77.7 74.87 75.06 115100 75.06 down down correct
PAVM.US PAVmed Inc 20230929 0 0.315 0.33 0.295 0.295 534900 0.295 down down correct
PAX.US Patria Investments Limited 20230929 0 14.57 14.66 14.52 14.58 191900 14.58 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20230929 0 6.13 6.235 6.055 6.12 2476400 6.12 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20230929 0 0.83 0.83 0.81 0.8101 6600 0.8101 down down correct
PAYS.US PaySign Inc 20230929 0 1.95 1.97 1.92 1.95 90500 1.95
PAYX.US Paychex Inc 20230929 0 117.72 118.07 114.8 115.33 1691500 115.33 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230929 0 10.67 10.67 10.67 10.67 0 10.67
PBBK.US PB Bankshares Inc. Common Stock 20230929 0 12.336 12.336 12.336 12.336 90 12.336
PBFS.US Pioneer Bancorp Inc 20230929 0 8.91 9.164 8.41 8.54 26800 8.54 down down correct
PBHC.US Pathfinder Bancorp Inc 20230929 0 13.8 13.8 13.8 13.8 0 13.8
PBLA.US Panbela Therapeutics Inc 20230929 0 1.28 1.35 1.22 1.31 14700 1.31 up up correct
PBPB.US Potbelly Corporation 20230929 0 7.78 7.91 7.78 7.8 69086 7.8 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230929 0 1.29 1.555 1.22 1.45 129100 1.45 up down incorrect
PBYI.US Puma Biotechnology Inc 20230929 0 2.67 2.74 2.6 2.63 105900 2.63 down down correct
PCAR.US PACCAR Inc 20230929 0 85.99 85.99 84.48 85.02 2006200 85.02 down up incorrect
PCB.US PCB Bancorp 20230929 0 15.49 15.635 15.41 15.45 22258 15.45 down down correct
PCCTU.US Perception Capital Corp. II Units 20230929 0 10.85 10.85 10.85 10.85 0 10.85
PCH.US PotlatchDeltic Corporation 20230929 0 45.5 45.85 44.95 45.39 415300 45.39 down down correct
PCRX.US Pacira BioSciences Inc 20230929 0 31.12 31.12 30.43 30.68 738300 30.68 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230929 0 0.24 0.266 0.23 0.25 80600 0.25 up up correct
PCT.US PureCycle Technologies Inc 20230929 0 5.55 5.8 5.55 5.61 1798400 5.61 up up correct
PCTI.US PCTEL Inc 20230929 0 4.14 4.2 4.12 4.16 28400 4.16 up up correct
PCTTU.US PureCycle Technologies Inc 20230929 0 7.02 7.02 7.02 7.02 0 7.02
PCTTW.US PureCycle Technologies Inc 20230929 0 1.75 1.9999 1.61 1.9999 135 1.9999 up up correct
PCTY.US Paylocity Holding Corporation 20230929 0 182.94 185.44 179.75 181.7 250900 181.7 down down correct
PCVX.US Vaxcyte Inc 20230929 0 50.71 51.98 50.26 50.98 701200 50.98 up up correct
PCYG.US Park City Group Inc 20230929 0 9.29 9.29 8.51 8.76 67700 8.76 down down correct
PCYO.US Pure Cycle Corporation 20230929 0 9.71 9.769 9.57 9.6 44400 9.6 down down correct
PDCO.US Patterson Companies Inc 20230929 0 29.79 29.865 29.41 29.64 677772 29.64 down up incorrect
PDD.US Pinduoduo Inc 20230929 0 98.09 99.55 97.6 98.07 7430000 98.07 down down correct
PDEX.US Pro 20230929 0 15.7 15.7 15.64 15.7 700 15.7
PDFS.US PDF Solutions Inc 20230929 0 32.66 32.69 31.95 32.4 264700 32.4 down down correct
PDLB.US PDL Community Bancorp 20230929 0 7.87 7.94 7.81 7.82 36300 7.82 down down correct
PDSB.US PDS Biotechnology Corporation 20230929 0 5.04 5.1 4.88 5.05 478600 5.05 up up correct
PDSKX.US PDSKX 20230929 0 24.65 24.65 24.65 24.65 0 24.65
PDSRX.US PDSRX 20230929 0 24.56 24.56 24.56 24.56 0 24.56
PDSYX.US PDSYX 20230929 0 24.88 24.88 24.88 24.88 0 24.88
PEB.US PH 20230929 0 18.06 19.095 18.01 18.42 26830 18.42 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20230929 0 21.9 22 21.75 22 2700 22 up up correct
PEBO.US Peoples Bancorp Inc 20230929 0 25.43 25.58 25.14 25.38 94500 25.38 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230929 0 34.13 34.38 33.205 33.54 682300 33.54 down down correct
PEGA.US Pegasystems Inc 20230929 0 43.55 44.19 43.23 43.41 130400 43.41 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230929 0 10.58 10.58 10.58 10.58 500 10.58
PENN.US Penn National Gaming Inc 20230929 0 23.19 23.45 22.89 22.95 2809600 22.95 down down correct
PEP.US PepsiCo Inc 20230929 0 170.51 170.84 168.0442 169.44 5194292 169.44 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230929 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20230929 0 30.98 31.38 30.62 30.63 174500 30.63 down down correct
PESI.US Perma 20230929 0 10.4 10.58 10.19 10.45 30200 10.45 up up correct
PETQ.US PetIQ Inc 20230929 0 19.25 19.83 19.25 19.7 455000 19.7 up down incorrect
PETS.US PetMed Express Inc 20230929 0 10.29 10.52 10.19 10.25 322300 10.25 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230929 0 1.798 1.87 1.798 1.84 14800 1.84 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20230929 0 0.33 0.33 0.33 0.33 125 0.33
PETZ.US TDH Holdings Inc 20230929 0 1.24 1.24 1.2 1.2 3800 1.2 down down correct
PFALX.US PFALX 20230929 0 6.72 6.72 6.72 6.72 0 6.72
PFBC.US Preferred Bank 20230929 0 62.25 62.9 61.8 62.25 53943 61.7015
PFC.US Premier Financial Corp 20230929 0 17.17 17.39 16.94 17.06 200341 17.06 down down correct
PFFLX.US PFFLX 20230929 0 6.72 6.72 6.72 6.72 0 6.72
PFG.US Principal Financial Group Inc 20230929 0 72.76 73.68 71.82 72.07 1529500 72.07 down down correct
PFIE.US Profire Energy Inc 20230929 0 3.05 3.08 2.75 2.78 931600 2.78 down down correct
PFIN.US P&F Industries Inc 20230929 0 6.74 6.74 6.74 6.74 54 6.74
PFIS.US Peoples Financial Services Corp 20230929 0 41.9 42.07 40.04 40.1 12500 40.1 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230929 0 6.72 6.72 6.72 6.72 0 6.72
PFLT.US PennantPark Floating Rate Capital Ltd 20230929 0 10.7 10.8 10.66 10.66 431800 10.66 down up incorrect
PFMT.US Performant Financial Corporation 20230929 0 2.24 2.32 2.2 2.26 266200 2.26 up up correct
PFSW.US PFSweb Inc 20230929 0 7.44 7.46 7.43 7.44 71100 7.44
PFTA.US Portage Fintech Acquisition Corp 20230929 0 10.46 10.46 10.46 10.46 500 10.46
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230929 0 10.46 10.47 10.46 10.47 1000 10.47 up up correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230929 0 0.071 0.0863 0.071 0.0863 10771 0.0863 up up correct
PFX.US Phenixfin Corporation 20230929 0 38.26 38.26 37.9 37.9 762 37.9 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230929 0 21.155 21.35 20.86 21.35 5300 21.35 up up correct
PGC.US Peapack 20230929 0 25.33 25.73 25.26 25.65 64800 25.65 up up correct
PGEN.US Precigen Inc 20230929 0 1.44 1.46 1.39 1.42 1449900 1.42 down down correct
PGNY.US Progyny Inc 20230929 0 34.67 34.98 33.99 34.02 669300 34.02 down down correct
PGSS.US UN 20230929 0 10.99 10.99 10.99 10.99 0 10.99
PHAR.US Pharming Group NV 20230929 0 12.76 13.245 10 11.4 12100 11.4 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20230929 0 10.39 10.67 10.27 10.37 246300 10.37 down down correct
PHIO.US Phio Pharmaceuticals Corp 20230929 0 1.49 1.51 1.475 1.51 10400 1.51 up up correct
PHUN.US Phunware Inc 20230929 0 0.183 0.19 0.173 0.179 2310300 0.179 down down correct
PHUNW.US Phunware Inc 20230929 0 0.18 0.18 0.18 0.18 300 0.18
PHVS.US Pharvaris N.V 20230929 0 20 21 19.855 20.87 32600 20.87 up up correct
PI.US Impinj Inc 20230929 0 55.83 56.095 53.67 55.03 391300 55.03 down down correct
PIIVX.US PIIVX 20230929 0 40.09 40.09 40.09 40.09 0 40.09
PINC.US Premier Inc 20230929 0 21.94 21.97 21.43 21.5 1330100 21.5 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20230929 0 0.294 0.309 0.291 0.298 454000 0.298 up up correct
PIXY.US ShiftPixy Inc 20230929 0 0.749 0.85 0.716 0.813 3619200 0.813 up up correct
PKBK.US Parke Bancorp Inc 20230929 0 16.22 16.44 16.22 16.29 16800 16.29 up up correct
PKOH.US Park 20230929 0 20.83 20.83 19.6 19.91 37500 19.91 down down correct
PLAB.US Photronics Inc 20230929 0 20.63 20.63 20.05 20.21 599100 20.21 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20230929 0 37.25 37.46 36.38 37.07 1104800 37.07 down down correct
PLBC.US Plumas Bancorp 20230929 0 34.52 34.7 34.14 34.14 6200 34.14 down down correct
PLBY.US PLBY Group Inc 20230929 0 0.85 0.85 0.764 0.801 544700 0.801 down down correct
PLCE.US The Children's Place Inc 20230929 0 26.91 27.95 26.73 27.03 507800 27.03 up up correct
PLL.US Piedmont Lithium Inc 20230929 0 40.17 40.5 39.32 39.7 261900 39.7 down down correct
PLMI.US Plum Acquisition Corp. I 20230929 0 10.63 10.63 10.63 10.63 0 10.63
PLMIU.US Plum Acquisition Corp. I 20230929 0 10.68 10.68 10.68 10.68 0 10.68
PLMR.US Palomar Holdings Inc 20230929 0 50.23 51.21 49.79 50.75 390600 50.75 up down incorrect
PLPC.US Preformed Line Products Company 20230929 0 166.67 166.67 159.59 162.58 23400 162.58 down down correct
PLRX.US Pliant Therapeutics Inc 20230929 0 16.55 17.43 16.51 17.34 886426 17.34 up up correct
PLSE.US Pulse Biosciences Inc 20230929 0 4.42 4.47 3.89 4.03 206500 4.03 down down correct
PLTK.US Playtika Holding Corp 20230929 0 9.64 9.71 9.585 9.63 591800 9.63 down down correct
PLUG.US Plug Power Inc 20230929 0 7.7 7.95 7.47 7.6 18332800 7.6 down down correct
PLUS.US ePlus inc 20230929 0 65.27 65.27 63.38 63.52 103500 63.52 down down correct
PLXS.US Plexus Corp 20230929 0 93.73 93.73 92.3 92.98 140100 92.98 down down correct
PLYA.US Playa Hotels & Resorts N.V 20230929 0 7.34 7.36 7.1 7.24 973900 7.24 down down correct
PMAAX.US PMAAX 20230929 0 9.43 9.43 9.43 9.43 0 9.43
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230929 0 2.14 2.17 2.1 2.1 9300 2.1 down down correct
PMD.US Psychemedics Corporation 20230929 0 3.67 4 3.63 3.97 18000 3.97 up up correct
PMFLX.US PMFLX 20230929 0 9.43 9.43 9.43 9.43 0 9.43
PMGM.US Priveterra Acquisition Corp 20230929 0 10.8 10.8 10.8 10.8 0 10.8
PMGMU.US Priveterra Acquisition Corp 20230929 0 10.81 10.82 10.81 10.81 800 10.81
PMGMW.US Priveterra Acquisition Corp 20230929 0 0.0401 0.0521 0.0401 0.0521 0 0.0521 up down incorrect
PMT.US PC 20230929 0 17.5 17.6 17.3219 17.52 19748 17.52 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20230929 0 17.75 18.81 17.75 18.52 20200 18.52 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20230929 0 6.13 6.17 5.94 6.14 289400 6.14 up up correct
PNBK.US Patriot National Bancorp Inc 20230929 0 7.4 7.4 7.4 7.4 600 7.4
PNFP.US Pinnacle Financial Partners Inc 20230929 0 66.29 68.09 66.29 67.04 493500 67.04 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20230929 0 22.83 22.83 22.51 22.7 25400 22.7 down down correct
PNNT.US PennantPark Investment Corporation 20230929 0 6.54 6.6 6.51 6.58 364600 6.58 up up correct
PNRG.US PrimeEnergy Resources Corporation 20230929 0 117 117 115.32 115.99 3700 115.99 down down correct
PNT.US POINT Biopharma Global Inc 20230929 0 6.79 6.91 6.64 6.67 473000 6.67 down down correct
PNTG.US The Pennant Group Inc 20230929 0 11.34 11.47 11.09 11.13 97800 11.13 down up incorrect
POAI.US Predictive Oncology Inc 20230929 0 3.16 3.299 3.159 3.2 9100 3.2 up up correct
PODD.US Insulet Corporation 20230929 0 164.03 164.15 158.84 159.49 938900 159.49 down down correct
POLA.US Polar Power Inc 20230929 0 1.11 1.13 1.09 1.11 15200 1.11
POOL.US Pool Corporation 20230929 0 358 364.44 353.82 356.1 387700 356.1 down down correct
POWI.US Power Integrations Inc 20230929 0 77.54 77.78 75.64 76.31 261300 76.31 down down correct
POWL.US Powell Industries Inc 20230929 0 86.77 86.88 82.68 82.9 136000 82.9 down down correct
POWW.US AMMO Inc 20230929 0 2.02 2.03 1.99 2.02 325000 2.02
POWWP.US AMMO Inc 20230929 0 24.625 24.625 24.625 24.625 500 24.625
PPBI.US Pacific Premier Bancorp Inc 20230929 0 21.49 22.01 21.39 21.76 740700 21.76 up up correct
PPBT.US Purple Biotech Ltd 20230929 0 1.15 1.225 1.14 1.19 36400 1.19 up up correct
PPC.US Pilgrim's Pride Corporation 20230929 0 22.78 22.97 22.58 22.83 853500 22.83 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230929 0 10.98 10.98 10.98 10.98 0 10.98
PPHPR.US PHP Ventures Acquisition Corp. Rights 20230929 0 0.1555 0.1628 0.1555 0.1628 530 0.1628 up up correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20230929 0 10.58 10.58 10.58 10.58 0 10.58
PPIH.US Perma 20230929 0 8.05 8.17 7.82 8.17 5200 8.17 up up correct
PPSI.US Pioneer Power Solutions Inc 20230929 0 6.41 6.491 6.15 6.26 19300 6.26 down up incorrect
PPTA.US Midas Gold Corp. 20230929 0 3.47 3.47 3.21 3.26 105400 3.26 down down correct
PRAA.US PRA Group Inc 20230929 0 18.79 19.33 18.74 19.21 339100 19.21 up up correct
PRAX.US Praxis Precision Medicines Inc 20230929 0 1.67 1.75 1.62 1.71 1512100 1.71 up up correct
PRCH.US Porch Group Inc 20230929 0 0.842 0.848 0.8 0.803 501300 0.803 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230929 0 33.46 34.07 32.44 32.81 185200 32.81 down down correct
PRDEX.US PREDEX Funds 20230929 0 26.31 26.31 26.31 26.31 0 26.31
PRDO.US Perdoceo Education Corporation 20230929 0 17.43 17.49 17.08 17.1 1118100 17.1 down up incorrect
PRFT.US Perficient Inc 20230929 0 58.3 58.89 57.78 57.86 138800 57.86 down down correct
PRFX.US PainReform Ltd 20230929 0 3.29 3.516 3.17 3.48 16200 3.48 up up correct
PRGS.US Progress Software Corporation 20230929 0 53.53 53.88 52.44 52.58 402300 52.58 down down correct
PRIM.US Primoris Services Corporation 20230929 0 33.07 33.49 32.63 32.73 421963 32.73 down down correct
PRIVX.US Sharespost 100 Fund 20230929 0 39.48 39.48 39.48 39.48 0 39.48
PRLD.US Prelude Therapeutics Incorporated 20230929 0 3.05 3.17 3.016 3.09 57100 3.09 up up correct
PRLVX.US PRLVX 20230929 0 38.89 38.89 38.89 38.89 0 38.89
PROC.US Procaps Group S.A. Ordinary Shares 20230929 0 3.59 3.8 3.56 3.62 9500 3.62 up down incorrect
PROCW.US Procaps Group S.A. Warrants 20230929 0 0.09 0.1072 0.09 0.1072 47537 0.1072 up up correct
PROF.US Profound Medical Corp 20230929 0 9.84 10.2 9.738 10.2 8700 10.2 up up correct
PROV.US Provident Financial Holdings Inc 20230929 0 13.53 13.53 12.77 13.09 3200 13.09 down down correct
PRPH.US ProPhase Labs Inc 20230929 0 4.39 4.44 4.36 4.37 11200 4.37 down down correct
PRPL.US Purple Innovation Inc 20230929 0 1.66 1.765 1.66 1.71 876300 1.71 up up correct
PRPO.US Precipio Inc 20230929 0 5.76 5.77 5.61 5.61 4700 5.61 down down correct
PRQR.US ProQR Therapeutics N.V 20230929 0 1.35 1.36 1.3 1.3 167000 1.3 down down correct
PRSR.US Prospector Capital Corp 20230929 0 10.75 10.75 10.75 10.75 600 10.75
PRSRU.US Prospector Capital Corp 20230929 0 10.69 10.69 10.65 10.65 1100 10.65 down down correct
PRSRW.US Prospector Capital Corp 20230929 0 0.0649 0.0649 0.0548 0.0548 3516 0.0548 down up incorrect
PRTA.US Prothena Corporation plc 20230929 0 49.48 49.735 47.95 48.25 303900 48.25 down down correct
PRTC.US PureTech Health plc 20230929 0 24.37 24.4 22.23 23 8200 23 down down correct
PRTG.US Portage Biotech Inc 20230929 0 1.64 2.19 1.64 2.09 73000 2.09 up up correct
PRTH.US Priority Technology Holdings Inc 20230929 0 3.3 3.37 3.215 3.24 14600 3.24 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230929 0 2.23 2.23 2.23 2.23 0 2.23
PRTS.US CarParts.com Inc 20230929 0 4.13 4.14 4.08 4.12 215800 4.12 down down correct
PRVA.US Privia Health Group Inc 20230929 0 23.11 23.52 22.462 23 1139400 23 down down correct
PSA.US PQ 20230929 0 16.64 16.79 16.64 16.69 35878 16.69 up up correct
PSEC.US Prospect Capital Corporation 20230929 0 6.06 6.09 6.02 6.05 1117900 6.05 down down correct
PSHG.US Performance Shipping Inc 20230929 0 2.04 2.1 1.91 1.97 436500 1.97 down down correct
PSMT.US PriceSmart Inc 20230929 0 74.97 76.22 74.1 74.43 219700 74.43 down up incorrect
PSNL.US Personalis Inc 20230929 0 1.21 1.26 1.17 1.21 248200 1.21
PSOIX.US Palmer Square Opportunistic Income Fund 20230929 0 17.27 17.27 17.27 17.27 0 17.27
PSTV.US Plus Therapeutics Inc 20230929 0 1.36 1.37 1.29 1.34 108200 1.34 down down correct
PSTX.US Poseida Therapeutics Inc 20230929 0 2.48 2.52 2.28 2.38 493557 2.38 down down correct
PT.US Pintec Technology Holdings Limited 20230929 0 1.09 1.1 1.05 1.05 124600 1.05 down down correct
PTC.US PTC Inc 20230929 0 142.53 143.26 141.12 141.68 844300 141.68 down down correct
PTCT.US PTC Therapeutics Inc 20230929 0 22.96 23.37 22.22 22.41 767700 22.41 down down correct
PTDEX.US PREDEX 20230929 0 26.44 26.44 26.44 26.44 0 26.44
PTEN.US Patterson 20230929 0 14.57 14.59 13.71 13.84 7237100 13.84 down down correct
PTGX.US Protagonist Therapeutics Inc 20230929 0 17.26 17.31 16.33 16.68 1388400 16.68 down down correct
PTIX.US Protagenic Therapeutics Inc 20230929 0 1.885 1.885 1.76 1.84 4600 1.84 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20230929 0 15.44 15.58 15.3 15.39 634100 15.39 down down correct
PTMN.US Portman Ridge Finance Corporation 20230929 0 19.11 19.38 19.1 19.25 11400 19.25 up up correct
PTON.US Peloton Interactive Inc 20230929 0 4.99 5.24 4.97 5.05 15508800 5.05 up up correct
PTPI.US Petros Pharmaceuticals Inc 20230929 0 1.51 1.75 1.483 1.73 54300 1.73 up up correct
PTRS.US Partners Bancorp 20230929 0 7.78 7.78 7.75 7.75 1100 7.75 down up incorrect
PTSI.US P.A.M. Transportation Services Inc 20230929 0 22.03 22.03 21.17 21.55 16100 21.55 down down correct
PTVE.US Pactiv Evergreen Inc 20230929 0 8.14 8.27 8.042 8.13 129600 8.13 down up incorrect
PUBM.US PubMatic Inc 20230929 0 12.31 12.4 12.07 12.1 311100 12.1 down down correct
PUCK.US Goal Acquisitions Corp 20230929 0 10.55 10.56 10.51 10.51 600 10.51 down down correct
PUCKU.US Goal Acquisitions Corp 20230929 0 10.5 10.5 10.5 10.5 0 10.5
PUCKW.US Goal Acquisitions Corp 20230929 0 0.0257 0.0277 0.0257 0.0277 1840 0.0277 up up correct
PULM.US Pulmatrix Inc 20230929 0 2.06 2.08 2.02 2.03 9500 2.03 down down correct
PUYI.US Puyi Inc 20230929 0 5.5 5.5 5.5 5.5 0 5.5
PVBC.US Provident Bancorp Inc 20230929 0 9.565 9.83 9.565 9.69 17800 9.69 up up correct
PWDEX.US PREDEX 20230929 0 26.44 26.44 26.44 26.44 0 26.44
PWFL.US PowerFleet Inc 20230929 0 2.06 2.09 2 2.07 65600 2.07 up up correct
PWOD.US Penns Woods Bancorp Inc 20230929 0 20.89 21.52 20.75 21.08 21200 21.08 up up correct
PWP.US Perella Weinberg Partners 20230929 0 10.23 10.28 10.09 10.18 134600 10.18 down down correct
PXLW.US Pixelworks Inc 20230929 0 1.11 1.18 1.11 1.13 134100 1.13 up up correct
PXS.US Pyxis Tankers Inc 20230929 0 3.73 3.83 3.72 3.72 28200 3.72 down up incorrect
PXSAP.US Pyxis Tankers Inc 20230929 0 23.01 23.75 23.01 23.7 2800 23.7 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20230929 0 23.56 24.02 22.75 22.83 781100 22.83 down down correct
PYPD.US PolyPid Ltd 20230929 0 4.74 4.74 4.5 4.51 11070 4.51 down down correct
PYPL.US PayPal Holdings Inc 20230929 0 58.85 59.33 58.07 58.46 10550000 58.46 down down correct
PYR.US PyroGenesis Canada Inc 20230929 0 0.39 0.45 0.39 0.42 30000 0.42 up up correct
PYXS.US Pyxis Oncology Inc. 20230929 0 2.09 2.09 1.88 1.99 142700 1.99 down up incorrect
PZZA.US Papa John's International Inc 20230929 0 69.33 69.33 67.71 68.22 719800 68.22 down down correct
QCOM.US QUALCOMM Incorporated 20230929 0 111.88 112.23 110.64 111.06 4868600 111.06 down down correct
QCRH.US QCR Holdings Inc 20230929 0 49.22 49.22 48.28 48.52 41000 48.52 down down correct
QDEL.US Quidel Corporation 20230929 0 72.42 73.57 72.03 73.04 466300 73.04 up up correct
QFIN.US 360 DigiTech Inc 20230929 0 15.37 15.61 15.1 15.36 595000 15.36 down up incorrect
QH.US Quhuo Limited 20230929 0 1.4 1.42 1.35 1.35 7100 1.35 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230929 0 5.3 5.35 5.03 5.09 162400 5.09 down down correct
QIWI.US QIWI plc 20230929 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230929 0 0.97 1.03 0.97 1.01 5200 1.01 up up correct
QLI.US Qilian International Holding Group Limited 20230929 0 0.77 0.787 0.77 0.787 700 0.787 up down incorrect
QLYS.US Qualys Inc 20230929 0 153.85 155.08 152.16 152.55 279800 152.55 down down correct
QMCO.US Quantum Corporation 20230929 0 0.64 0.66 0.61 0.61 154000 0.61 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230929 0 4.21 4.44 4.1 4.15 14000 4.15 down down correct
QNST.US QuinStreet Inc 20230929 0 9.05 9.23 8.95 8.97 632700 8.97 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230929 0 22.5 22.56 22.26 22.47 464600 22.47 down down correct
QRHC.US Quest Resource Holding Corporation 20230929 0 7.49 7.57 7.3 7.4 18300 7.4 down down correct
QRTEA.US Qurate Retail Inc 20230929 0 0.58 0.63 0.58 0.61 4566700 0.61 up up correct
QRTEB.US Qurate Retail Inc 20230929 0 7.55 8.54 7.55 7.62 18400 7.62 up up correct
QRTEP.US Qurate Retail Inc 20230929 0 29.06 29.59 28.3 28.65 110300 28.65 down down correct
QRVO.US Qorvo Inc 20230929 0 96.79 96.925 95.29 95.47 840400 95.47 down down correct
QSI.US Quantum 20230929 0 1.71 1.77 1.65 1.66 529500 1.66 down down correct
QSIAW.US Quantum 20230929 0 0.27 0.2871 0.27 0.27 710 0.27
QTRX.US Quanterix Corporation 20230929 0 28.33 28.4 27.06 27.14 397500 27.14 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20230929 0 1.09 1.11 1.07 1.08 284200 1.08 down down correct
QUIK.US QuickLogic Corporation 20230929 0 8.64 8.75 8.34 8.6 14100 8.6 down down correct
QURE.US uniQure N.V 20230929 0 6.81 6.95 6.64 6.71 862000 6.71 down down correct
RADI.US Radius Global Infrastructure Inc 20230929 0 15 15 15 15 0 15
RAIL.US FreightCar America Inc 20230929 0 2.67 2.71 2.66 2.67 17400 2.67
RAIN.US Rain Therapeutics Inc 20230929 0 0.84 0.869 0.84 0.862 184500 0.862 up down incorrect
RAND.US Rand Capital Corporation 20230929 0 13.1701 13.1701 13.17 13.17 1211 13.17 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230929 0 2.51 2.78 2.07 2.175 201800 2.175 down up incorrect
RAPT.US RAPT Therapeutics Inc 20230929 0 16.5 16.72 15.944 16.62 320000 16.62 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230929 0 35.36 36.08 35.27 35.65 453600 35.65 up up correct
RAVE.US RAVE Restaurant Group Inc 20230929 0 2.23 2.4 2.18 2.37 105600 2.37 up up correct
RBB.US RBB Bancorp 20230929 0 12.82 13.05 12.72 12.78 34700 12.78 down down correct
RBBN.US Ribbon Communications Inc 20230929 0 2.75 2.75 2.66 2.68 317500 2.68 down down correct
RBCAA.US Republic Bancorp Inc 20230929 0 44.16 44.38 43.43 44.05 36700 44.05 down down correct
RBCN.US Rubicon Technology Inc 20230929 0 1.34 1.42 1.33 1.42 1400 1.42 up up correct
RBKB.US Rhinebeck Bancorp Inc 20230929 0 6.819 6.819 6.772 6.772 400 6.772 down down correct
RCAT.US Red Cat Holdings Inc 20230929 0 0.97 0.98 0.96 0.969 39700 0.969 down down correct
RCEL.US AVITA Medical Inc 20230929 0 14.81 14.81 14.35 14.61 252000 14.61 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20230929 0 9.78 9.78 9.78 9.78 0 9.78
RCICX.US Resource Credit Income Fund Class C 20230929 0 9.9 9.9 9.9 9.9 0 9.9
RCIIX.US Resource Credit Income Fund Class I Shar 20230929 0 9.79 9.79 9.79 9.79 0 9.79
RCILX.US RCILX 20230929 0 9.78 9.78 9.78 9.78 0 9.78
RCIWX.US Resource Credit Income Fund Class W Shar 20230929 0 9.77 9.77 9.77 9.77 0 9.77
RCKT.US Rocket Pharmaceuticals Inc 20230929 0 20.96 21.23 20.115 20.49 962600 20.49 down down correct
RCKY.US Rocky Brands Inc 20230929 0 14.06 14.84 13.86 14.7 67700 14.7 up up correct
RCLF.US Rosecliff Acquisition Corp I 20230929 0 3 3.05 2.53 2.5665 274742 2.5665 down down correct
RCM.US R1 RCM Inc 20230929 0 15.31 15.38 15.04 15.07 1791000 15.07 down down correct
RCMT.US RCM Technologies Inc 20230929 0 20.02 20.02 19.42 19.54 10000 19.54 down down correct
RCON.US Recon Technology Ltd 20230929 0 0.33 0.34 0.3 0.31 156900 0.31 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230929 0 1.1941 1.2687 1.19 1.21 14300 1.21 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20230929 0 0.0099 0.015 0.0073 0.0073 6800 0.0073 down up incorrect
RDCM.US RADCOM Ltd 20230929 0 8.7 8.7 8.69 8.69 3300 8.69 down down correct
RDFN.US Redfin Corporation 20230929 0 7.18 7.42 6.97 7.04 2462700 7.04 down down correct
RDHL.US RedHill Biopharma Ltd 20230929 0 0.565 0.57 0.501 0.51 345700 0.51 down down correct
RDI.US Reading International Inc 20230929 0 2.12 2.15 2.06 2.12 32900 2.12
RDIB.US Reading International Inc 20230929 0 17.27 17.3 17.2 17.3 2371 17.3 up up correct
RDNT.US RadNet Inc 20230929 0 28.87 28.87 27.86 28.19 823800 28.19 down down correct
RDUS.US Radius Health Inc 20230929 0 27.93 27.93 27.49 27.85 138940 27.85 down down correct
RDVT.US Red Violet Inc 20230929 0 20.15 20.29 19.96 20.01 7300 20.01 down up incorrect
RDWR.US Radware Ltd 20230929 0 16.75 17.08 16.49 16.92 155100 16.92 up down incorrect
REAL.US The RealReal Inc 20230929 0 2.15 2.23 1.87 2.11 6195100 2.11 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20230929 0 1.48 1.529 1.37 1.45 159400 1.45 down down correct
REE.US REE Automotive Ltd. 20230929 0 0.148 0.153 0.143 0.147 848000 0.147 down down correct
REED.US Reed's Inc 20230929 0 3.275 3.535 3.26 3.26 1481 3.26 down down correct
REFR.US Research Frontiers Incorporated 20230929 0 1.08 1.11 1.05 1.08 20500 1.08
REG.US Regency Centers Corporation 20230929 0 60.63 60.82 59.16 59.44 1083300 59.44 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20230929 0 833.49 833.68 819.91 822.96 409770 822.96 down down correct
REKR.US Rekor Systems Inc 20230929 0 2.85 2.925 2.79 2.82 533800 2.82 down down correct
RELI.US Reliance Global Group Inc 20230929 0 2.494 2.5 2.42 2.49 4800 2.49 down down correct
RELL.US Richardson Electronics Ltd 20230929 0 11.28 11.29 10.87 10.93 63800 10.93 down down correct
RELY.US Remitly Global Inc. Common Stock 20230929 0 25.52 25.77 25.07 25.22 580600 25.22 down up incorrect
REPL.US Replimune Group Inc 20230929 0 16.6 17.14 15.665 17.11 1260400 17.11 up up correct
RETO.US ReTo Eco 20230929 0 0.54 0.57 0.54 0.557 33200 0.557 up up correct
REYN.US Reynolds Consumer Products Inc 20230929 0 25.93 25.985 25.59 25.63 236700 25.63 down down correct
RFIL.US RF Industries Ltd 20230929 0 3.1 3.1 2.9 3.01 19000 3.01 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230929 0 14.25 14.25 14.25 14.25 110 14.25
RGCO.US RGC Resources Inc 20230929 0 17.14 17.3 17 17.3 27400 17.3 up up correct
RGEN.US Repligen Corporation 20230929 0 162.21 163.87 158.64 159.01 368600 159.01 down down correct
RGLD.US Royal Gold Inc 20230929 0 108.21 108.21 105.36 106.33 327505 105.9429 down down correct
RGLS.US Regulus Therapeutics Inc 20230929 0 1.41 1.41 1.34 1.37 13300 1.37 down down correct
RGNX.US REGENXBIO Inc 20230929 0 17.74 17.84 16.135 16.46 613900 16.46 down down correct
RGP.US Resources Connection Inc 20230929 0 15.09 15.16 14.87 14.91 148800 14.91 down down correct
RIBT.US RiceBran Technologies 20230929 0 0.45 0.45 0.42 0.43 19000 0.43 down down correct
RICK.US RCI Hospitality Holdings Inc 20230929 0 60.82 61.11 60.42 60.66 43500 60.66 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230929 0 1.12 1.12 1.06 1.08 717400 1.08 down down correct
RILY.US B. Riley Financial Inc 20230929 0 42.42 42.77 40.94 40.99 153100 40.99 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230929 0 22.56 22.8 22.5 22.5 35200 22.5 down up incorrect
RILYM.US RILYM 20230929 0 23.77 24.08 23.77 24.08 25200 24.08 up up correct
RILYN.US B. Riley Financial Inc 20230929 0 21.83 22.15 21.83 21.95 33900 21.95 up down incorrect
RILYP.US B. Riley Financial Inc 20230929 0 20.36 20.36 20.03 20.2 1100 20.2 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230929 0 19.92 20.45 19.86 20.45 28900 20.45 up down incorrect
RIOT.US Riot Blockchain Inc 20230929 0 9.54 9.62 9.21 9.33 14703800 9.33 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230929 0 23.45 24.5 23.39 24.28 35788700 24.28 up down incorrect
RKDA.US Arcadia Biosciences Inc 20230929 0 3.44 3.44 3.3 3.35 7100 3.35 down down correct
RKLB.US Rocket Lab USA Inc. 20230929 0 4.4 4.57 4.32 4.38 3057800 4.38 down down correct
RLAY.US Relay Therapeutics Inc 20230929 0 8.37 8.55 8.155 8.41 882600 8.41 up up correct
RLMD.US Relmada Therapeutics Inc 20230929 0 2.95 3.04 2.92 3 101996 3 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20230929 0 3.59 3.676 3.301 3.37 55900 3.37 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20230929 0 11.02 11.23 11.01 11.15 4800 11.15 up up correct
RMBL.US RumbleON Inc 20230929 0 6.13 6.2 6.025 6.13 85900 6.13
RMBS.US Rambus Inc 20230929 0 56.37 56.84 55.5 55.79 1322800 55.79 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230929 0 4.75 4.76 4.75 4.76 3600 4.76 up up correct
RMGC.US RMG Acquisition Corp. III 20230929 0 10.55 10.55 10.55 10.55 51 10.55
RMGCU.US RMG Acquisition Corp. III 20230929 0 10.988 10.988 10.988 10.988 200 10.988
RMGCW.US RMG Acquisition Corp. III 20230929 0 0.0976 0.14 0.0976 0.13 24378 0.13 up up correct
RMNI.US Rimini Street Inc 20230929 0 2.16 2.22 2.13 2.2 751900 2.2 up up correct
RMR.US The RMR Group Inc 20230929 0 24.84 24.86 24.295 24.52 59900 24.52 down down correct
RMTI.US Rockwell Medical Inc 20230929 0 2.05 2.19 2.03 2.08 301600 2.08 up up correct
RNA.US Avidity Biosciences Inc 20230929 0 6.58 6.7 6.25 6.38 472227 6.38 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230929 0 0.558 0.57 0.5 0.503 4898500 0.503 down down correct
RNLX.US Renalytix Plc 20230929 0 1.56 1.646 1.5 1.6 67700 1.6 up down incorrect
RNST.US Renasant Corporation 20230929 0 25.97 26.48 25.75 26.19 396500 26.19 up up correct
RNW.US Renew Energy Global PLC 20230929 0 5.52 5.57 5.38 5.43 591600 5.43 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20230929 0 0.75 0.75 0.7 0.75 6900 0.75
RNXT.US RenovoRx Inc. Common Stock 20230929 0 1.3 1.33 1.25 1.33 14000 1.33 up up correct
ROAD.US Construction Partners Inc 20230929 0 36.21 37.13 36.1 36.56 580500 36.56 up up correct
ROCK.US Gibraltar Industries Inc 20230929 0 69.2 69.47 67.3 67.51 153500 67.51 down down correct
ROIC.US Retail Opportunity Investments Corp 20230929 0 12.55 12.64 12.32 12.38 1394100 12.38 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230929 0 11.87 12 11.51 11.68 17249900 11.68 down down correct
ROKU.US Roku Inc 20230929 0 69.62 70.93 68.484 70.59 6354000 70.59 up up correct
ROOT.US Root Inc 20230929 0 9.54 9.87 9.51 9.51 47026 9.51 down up incorrect
ROST.US Ross Stores Inc 20230929 0 112.22 114.16 112.22 112.95 2476100 112.95 up up correct
ROVR.US Rover Group Inc 20230929 0 6.29 6.37 6.22 6.26 1077300 6.26 down down correct
RPAY.US Repay Holdings Corporation 20230929 0 7.85 7.88 7.56 7.59 602700 7.59 down up incorrect
RPD.US Rapid7 Inc 20230929 0 45.74 46.75 45.344 45.78 621300 45.78 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20230929 0 7.75 8.47 7.115 7.615 694400 7.615 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230929 0 1.08 1.16 1.05 1.08 29000 1.08
RPRX.US Royalty Pharma plc 20230929 0 26.96 27.37 26.605 27.14 2763400 27.14 up up correct
RPTX.US Repare Therapeutics Inc 20230929 0 12.43 12.43 11.435 12.08 194800 12.08 down down correct
RRBI.US Red River Bancshares Inc 20230929 0 45.37 45.96 45.37 45.96 2800 45.96 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20230929 0 8.45 8.54 8.01 8.04 188300 8.04 down down correct
RRR.US Red Rock Resorts Inc 20230929 0 40.82 41.39 40.703 41 732700 41 up down incorrect
RSLS.US ReShape Lifesciences Inc 20230929 0 0.4901 0.512 0.21 0.338 7213356 0.338 down up incorrect
RSSS.US Research Solutions Inc 20230929 0 2.42 2.5 2.41 2.5 10400 2.5 up down incorrect
RSVR.US Reservoir Media Inc 20230929 0 6 6.12 6 6.1 53400 6.1 up down incorrect
RSVRW.US Reservoir Media Management Inc 20230929 0 1.36 1.36 1.36 1.36 3 1.36
RUBY.US Rubius Therapeutics Inc 20230929 0 0.0162 0.0166 0.0162 0.0162 18222 0.0162
RUN.US Sunrun Inc 20230929 0 12.59 13.1 12.22 12.56 12175200 12.56 down down correct
RUSHA.US Rush Enterprises Inc 20230929 0 42.26 42.26 40.69 40.83 314600 40.83 down down correct
RUSHB.US Rush Enterprises Inc 20230929 0 46.33 46.33 45.21 45.29 29600 45.29 down down correct
RVMD.US Revolution Medicines Inc 20230929 0 28.42 28.57 27.6 27.68 1451800 27.68 down down correct
RVNC.US Revance Therapeutics Inc 20230929 0 11.93 12.05 11.28 11.47 1625900 11.47 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230929 0 5.15 5.28 4.77 4.88 104600 4.88 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230929 0 1.72 1.72 1.45 1.54 237 1.54 down down correct
RVSB.US Riverview Bancorp Inc 20230929 0 5.65 5.67 5.5 5.56 142300 5.56 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230929 0 12.99 13 12.78 12.82 88400 12.82 down down correct
RWLK.US ReWalk Robotics Ltd 20230929 0 0.735 0.76 0.71 0.76 92800 0.76 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20230929 0 7.87 8.04 7.63 7.65 2063900 7.65 down down correct
RXST.US RxSight Inc. Common Stock 20230929 0 28.51 28.98 27.65 27.89 254100 27.89 down down correct
RXT.US Rackspace Technology Inc 20230929 0 2.32 2.42 2.27 2.35 1608602 2.35 up up correct
RYAAY.US Ryanair Holdings plc 20230929 0 98.39 98.52 96.25 97.21 447300 97.21 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20230929 0 23.34 23.345 22.375 22.925 405800 22.925 down down correct
RZB.US Reinsurance Group of America Incorporated 20230929 0 25.02 25.13 24.951 25.01 90200 25.01 down down correct
RZLT.US Rezolute Inc 20230929 0 1.4 1.4 1.3 1.32 29300 1.32 down down correct
SABR.US Sabre Corporation 20230929 0 4.62 4.75 4.45 4.49 7741300 4.49 down down correct
SABS.US SAB Biotherapeutics Inc 20230929 0 0.6 0.638 0.56 0.63 27800 0.63 up up correct
SAFT.US Safety Insurance Group Inc 20230929 0 68.64 68.65 67.64 68.19 66900 68.19 down down correct
SAGE.US Sage Therapeutics Inc 20230929 0 20.92 20.98 20.3 20.58 760100 20.58 down down correct
SAIA.US Saia Inc 20230929 0 405.84 407.83 397.73 398.65 232900 398.65 down up incorrect
SALM.US Salem Media Group Inc 20230929 0 0.58 0.59 0.56 0.59 11200 0.59 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20230929 0 16.11 16.19 15.45 15.87 23900 15.87 down down correct
SANA.US Sana Biotechnology Inc 20230929 0 4.12 4.12 3.76 3.87 1020828 3.87 down down correct
SANM.US Sanmina Corporation 20230929 0 55.11 55.39 54.13 54.28 277600 54.28 down down correct
SANW.US S&W Seed Company 20230929 0 1.05 1.15 0.95 1.12 244100 1.12 up up correct
SASR.US Sandy Spring Bancorp Inc 20230929 0 21.06 21.63 21.02 21.43 205500 21.43 up up correct
SATS.US EchoStar Corporation 20230929 0 17.01 17.32 16.72 16.75 144700 16.75 down down correct
SAVA.US Cassava Sciences Inc 20230929 0 17 17.1 16.56 16.64 737000 16.64 down down correct
SBAC.US SBA Communications Corporation 20230929 0 202.51 202.88 199.13 200.17 918500 200.17 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20230929 0 21.93 22.2 21.77 21.96 431500 21.96 up up correct
SBET.US Sharplink Gaming Ltd 20230929 0 1.6 1.72 1.59 1.6 9700 1.6
SBFG.US SB Financial Group Inc 20230929 0 13.5 13.5 13.5 13.5 1500 13.5
SBGI.US Sinclair Broadcast Group Inc 20230929 0 11.33 11.67 10.89 11.22 671800 11.22 down down correct
SBLK.US Star Bulk Carriers Corp 20230929 0 19.2 19.45 19.19 19.28 708800 19.28 up up correct
SBNY.US Signature Bank 20230929 0 0.012 0.025 0.012 0.024 47380 0.024 up up correct
SBRA.US Sabra Health Care REIT Inc 20230929 0 14.13 14.19 13.86 13.94 1744000 13.94 down down correct
SBSI.US Southside Bancshares Inc 20230929 0 28.83 29.1 28.56 28.7 147900 28.7 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230929 0 5.72 5.84 5.68 5.84 20200 5.84 up up correct
SBUX.US Starbucks Corporation 20230929 0 92.61 93.06 90.83 91.27 7700000 91.27 down down correct
SCHL.US Scholastic Corporation 20230929 0 38.38 38.58 37.85 38.14 207900 38.14 down down correct
SCHN.US Schnitzer Steel Industries Inc 20230929 0 27.93 27.93 27.485 27.85 138936 27.85 down down correct
SCKT.US Socket Mobile Inc 20230929 0 1.12 1.15 1.1 1.14 3300 1.14 up up correct
SCOR.US comScore Inc 20230929 0 0.6 0.65 0.6 0.61 438500 0.61 up up correct
SCPH.US scPharmaceuticals Inc 20230929 0 7.06 7.15 6.85 7.12 180300 7.12 up up correct
SCPL.US SciPlay Corporation 20230929 0 22.77 22.83 22.77 22.77 292600 22.77
SCPS.US Scopus BioPharma Inc 20230929 0 0.046 0.046 0.046 0.046 0 0.046
SCSC.US ScanSource Inc 20230929 0 30.55 30.6 30.25 30.31 153200 30.31 down down correct
SCVL.US Shoe Carnival Inc 20230929 0 24.43 24.47 23.71 24.03 256100 23.91 down down correct
SCWX.US SecureWorks Corp 20230929 0 6.075 6.33 6.005 6.21 13200 6.21 up up correct
SCYX.US SCYNEXIS Inc 20230929 0 2.35 2.47 2.25 2.28 354900 2.28 down down correct
SDC.US SmileDirectClub Inc 20230929 0 0.455 0.455 0.412 0.415 5391345 0.415 down down correct
SDGR.US Schrödinger Inc 20230929 0 28 28.48 27.73 28.27 1186000 28.27 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230929 0 4.4 4.49 4.25 4.35 129600 4.35 down down correct
SEAC.US SeaChange International Inc 20230929 0 4.61 4.61 4.57 4.57 1600 4.57 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230929 0 6.46 6.465 6.38 6.42 354300 6.42 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230929 0 1.16 1.16 1.16 1.16 3 1.16
SECO.US Secoo Holding Limited 20230929 0 0.335 0.342 0.315 0.326 19900 0.326 down down correct
SEDG.US SolarEdge Technologies Inc 20230929 0 133.8 135.95 128.145 129.51 1812100 129.51 down down correct
SEED.US Origin Agritech Limited 20230929 0 3.4 3.61 3.25 3.31 14100 3.31 down down correct
SEEL.US Seelos Therapeutics Inc 20230929 0 0.18 0.2 0.17 0.18 5285800 0.18
SEER.US Seer Inc 20230929 0 2.2 2.23 2.14 2.21 132395 2.21 up up correct
SEIC.US SEI Investments Company 20230929 0 60.54 61.1 60.18 60.23 496700 60.23 down down correct
SELB.US Selecta Biosciences Inc 20230929 0 1.11 1.115 1.035 1.06 787000 1.06 down down correct
SELF.US Global Self Storage Inc 20230929 0 4.83 4.88 4.83 4.86 14700 4.86 up up correct
SENEA.US Seneca Foods Corporation 20230929 0 53.65 54.33 53.46 53.83 35000 53.83 up up correct
SENEB.US Seneca Foods Corporation 20230929 0 54.39 54.39 54.39 54.39 0 54.39
SERA.US Sera Prognostics Inc. Class A Common Stock 20230929 0 1.96 1.96 1.755 1.86 14600 1.86 down down correct
SFBC.US Sound Financial Bancorp Inc 20230929 0 36.75 36.97 36.75 36.97 700 36.97 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20230929 0 52.9 53.39 52.14 52.17 290566 52.17 down down correct
SFIX.US Stitch Fix Inc 20230929 0 3.4 3.5 3.395 3.45 1305000 3.45 up up correct
SFM.US Sprouts Farmers Market Inc 20230929 0 42.94 43.29 42.44 42.8 1645452 42.8 down down correct
SFNC.US Simmons First National Corporation 20230929 0 16.64 17.14 16.63 16.96 643700 16.96 up up correct
SFST.US Southern First Bancshares Inc 20230929 0 26.67 27.16 26.29 26.94 18500 26.94 up up correct
SFT.US Shift Technologies Inc 20230929 0 1.35 1.63 1.35 1.6 423928 1.6 up up correct
SGA.US Saga Communications Inc 20230929 0 20.85 21.46 20.6 21.46 5900 21.46 up up correct
SGBX.US SG Blocks Inc 20230929 0 0.604 0.612 0.501 0.6 321000 0.6 down down correct
SGC.US Superior Group of Companies Inc 20230929 0 7.78 7.79 7.59 7.78 17000 7.78
SGEN.US Seagen Inc 20230929 0 212.12 213.5 212.12 212.15 1290000 212.15 up up correct
SGH.US SMART Global Holdings Inc 20230929 0 24.72 24.73 24.14 24.35 569700 24.35 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20230929 0 3.29 3.439 3.21 3.37 152800 3.37 up down incorrect
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230929 0 10.83 10.83 10.83 10.83 600 10.83
SGMA.US SigmaTron International Inc 20230929 0 3.14 3.22 3.12 3.13 30900 3.13 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20230929 0 32.94 33.1 31.88 32.44 1752600 32.44 down down correct
SGMO.US Sangamo Therapeutics Inc 20230929 0 0.6 0.65 0.58 0.6 2471000 0.6
SGRP.US SPAR Group Inc 20230929 0 1 1.02 0.94 0.96 5100 0.96 down down correct
SGRY.US Surgery Partners Inc 20230929 0 29.65 29.82 28.94 29.25 501700 29.25 down up incorrect
SHBI.US Shore Bancshares Inc 20230929 0 10.46 10.64 10.42 10.52 88500 10.52 up up correct
SHC.US Sotera Health Company 20230929 0 15.51 15.51 14.64 14.98 1427500 14.98 down down correct
SHCR.US Sharecare Inc 20230929 0 0.95 0.97 0.904 0.94 1031000 0.94 down down correct
SHCRW.US Sharecare Inc 20230929 0 0.023 0.03 0.023 0.03 60200 0.03 up up correct
SHEN.US Shenandoah Telecommunications Company 20230929 0 21.03 21.08 20.53 20.61 168800 20.61 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230929 0 5.43 5.55 5.39 5.52 72700 5.52 up up correct
SHLS.US Shoals Technologies Group Inc 20230929 0 19.08 19.57 18.12 18.25 4175700 18.25 down down correct
SHO.US PI 20230929 0 19.75 20.66 19.75 20.6 10844 20.6 up up correct
SHOO.US Steven Madden Ltd 20230929 0 32.2 32.33 31.71 31.77 513100 31.77 down down correct
SHYF.US The Shyft Group Inc 20230929 0 15.03 15.11 14.79 14.97 269000 14.97 down down correct
SIBN.US SI 20230929 0 21.47 21.54 20.89 21.24 373200 21.24 down down correct
SIEB.US Siebert Financial Corp 20230929 0 2 2.01 1.95 1.95 8100 1.95 down up incorrect
SIEN.US Sientra Inc 20230929 0 2.65 2.84 2.605 2.78 79300 2.78 up up correct
SIFY.US Sify Technologies Limited 20230929 0 2 2.03 1.82 1.83 87500 1.83 down down correct
SIGA.US SIGA Technologies Inc 20230929 0 5.27 5.32 5.21 5.25 432000 5.25 down up incorrect
SIGI.US Selective Insurance Group Inc 20230929 0 104.25 104.25 102.34 103.17 178000 103.17 down down correct
SIGIP.US Selective Insurance Group Inc 20230929 0 16.25 16.39 16.25 16.32 21300 16.32 up up correct
SILC.US Silicom Ltd 20230929 0 25.5 26.1 25.35 26.1 18700 26.1 up up correct
SILK.US Silk Road Medical Inc 20230929 0 15.25 15.405 14.73 14.99 441400 14.99 down down correct
SIMO.US Silicon Motion Technology Corporation 20230929 0 51.1 51.61 50.9 51.25 283400 51.25 up up correct
SINT.US Sintx Technologies Inc 20230929 0 0.8 0.81 0.73 0.81 51700 0.81 up up correct
SIOX.US Sio Gene Therapies Inc 20230929 0 0.385 0.4081 0.385 0.388 56382 0.388 up up correct
SIRI.US Sirius XM Holdings Inc 20230929 0 4.62 4.83 4.475 4.52 22050000 4.52 down down correct
SISI.US Shineco Inc 20230929 0 0.142 0.142 0.121 0.13 723200 0.13 down down correct
SITM.US SiTime Corporation 20230929 0 114.89 116.49 112.55 114.25 162200 114.25 down down correct
SJ.US Scienjoy Holding Corporation 20230929 0 2.85 2.94 2.66 2.8 408157 2.8 down down correct
SKIN.US The Beauty Health Company 20230929 0 5.99 6.125 5.95 6.02 2008000 6.02 up down incorrect
SKYT.US SkyWater Technology Inc 20230929 0 5.98 6.16 5.872 6.02 221522 6.02 up up correct
SKYW.US SkyWest Inc 20230929 0 43.11 43.44 41.91 41.94 249900 41.94 down down correct
SLAB.US Silicon Laboratories Inc 20230929 0 117.85 118.24 115.48 115.89 273800 115.89 down down correct
SLAMU.US Slam Corp 20230929 0 10.79 10.79 10.79 10.79 0 10.79
SLAMW.US Slam Corp 20230929 0 0.15 0.17 0.1 0.1255 94779 0.1255 down up incorrect
SLDB.US Solid Biosciences Inc 20230929 0 2.59 2.75 2.42 2.52 37300 2.52 down down correct
SLGC.US Somalogic Inc 20230929 0 2.39 2.415 2.33 2.39 1147400 2.39
SLGCW.US SomaLogic Inc 20230929 0 0.2183 0.2201 0.2183 0.2201 0 0.2201 up up correct
SLGG.US Super League Gaming Inc 20230929 0 1.79 1.825 1.74 1.74 70137 1.74 down down correct
SLGL.US Sol 20230929 0 1.6 1.89 1.6 1.63 8000 1.63 up up correct
SLGN.US Silgan Holdings Inc 20230929 0 43.49 43.59 43.04 43.11 375100 43.11 down down correct
SLM.US SLM Corporation 20230929 0 13.59 13.74 13.54 13.62 1001300 13.62 up up correct
SLMBP.US SLM Corporation 20230929 0 62.27 62.28 61.73 61.73 58500 61.73 down down correct
SLN.US Silence Therapeutics plc 20230929 0 10.135 10.135 9.67 9.82 4200 9.82 down down correct
SLNG.US Stabilis Solutions Inc 20230929 0 4.38 4.57 4.25 4.25 8500 4.25 down up incorrect
SLNH.US Soluna Holdings Inc 20230929 0 0.22 0.22 0.2 0.21 141500 0.21 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230929 0 1.25 1.3 1.232 1.3 4500 1.3 up down incorrect
SLNO.US Soleno Therapeutics Inc 20230929 0 26.62 30.29 24.25 29.51 3013800 29.51 up up correct
SLP.US Simulations Plus Inc 20230929 0 41.24 41.84 40.65 41.7 66500 41.7 up up correct
SLRC.US SLR Investment Corp 20230929 0 15.5 15.6 15.38 15.39 216000 15.39 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20230929 0 0.676 0.714 0.629 0.658 65700 0.658 down down correct
SLS.US SELLAS Life Sciences Group Inc 20230929 0 1.67 1.69 1.56 1.64 219400 1.64 down down correct
SLVRU.US SilverSPAC Inc Unit 20230929 0 10.51 10.51 10.51 10.51 0 10.51
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230929 0 10.69 10.69 10.69 10.69 0 10.69
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230929 0 10.9 10.9 10.9 10.9 0 10.9
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20230929 0 0.0323 0.0324 0.0285 0.0285 4601 0.0285 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20230929 0 39.38 39.66 38.45 38.69 14700 38.69 down down correct
SMBK.US SmartFinancial Inc 20230929 0 21.83 21.84 21.36 21.37 30700 21.37 down down correct
SMCI.US Super Micro Computer Inc 20230929 0 274.01 283.63 273 274.22 3358500 274.22 up up correct
SMID.US Smith 20230929 0 19.17 19.25 18.26 19.01 6300 19.01 down down correct
SMIT.US Schmitt Industries Inc 20230929 0 0.0242 0.0242 0.0242 0.0242 0 0.0242
SMLR.US Semler Scientific Inc. Common Stock 20230929 0 26.95 26.955 24.86 25.37 131800 25.37 down down correct
SMMF.US Summit Financial Group Inc 20230929 0 23.1 23.14 22.35 22.54 19100 22.54 down down correct
SMMT.US Summit Therapeutics Inc 20230929 0 1.86 1.89 1.82 1.87 584500 1.87 up up correct
SMPL.US The Simply Good Foods Company 20230929 0 35.19 35.33 34.43 34.52 463500 34.52 down down correct
SMSI.US Smith Micro Software Inc 20230929 0 1.2 1.22 1.12 1.21 684700 1.21 up up correct
SMTC.US Semtech Corporation 20230929 0 26.36 26.6 25.69 25.75 1062000 25.75 down down correct
SMTI.US Sanara MedTech Inc 20230929 0 31.6 32.65 31 31.13 19300 31.13 down down correct
SNAX.US Stryve Foods Inc 20230929 0 3.182 3.275 3.09 3.116 6100 3.116 down up incorrect
SNAXW.US Stryve Foods Inc 20230929 0 0.0119 0.0119 0.0119 0.0119 100 0.0119
SNBR.US Sleep Number Corporation 20230929 0 24.76 25.05 24.42 24.59 403800 24.59 down down correct
SNCE.US Science 37 Holdings Inc 20230929 0 0.39 0.41 0.386 0.4 151300 0.4 up up correct
SNCR.US Synchronoss Technologies Inc 20230929 0 0.95 0.98 0.9 0.96 51700 0.96 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230929 0 18.39 18.45 18.39 18.4 15100 18.4 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20230929 0 15.1 15.16 14.62 14.84 619200 14.84 down down correct
SND.US Smart Sand Inc 20230929 0 2.33 2.363 2.3 2.32 87900 2.32 down up incorrect
SNDL.US Sundial Growers Inc 20230929 0 1.9 1.96 1.88 1.9 3305800 1.9
SNDX.US Syndax Pharmaceuticals Inc 20230929 0 15.79 16.77 12.85 14.52 9914100 14.52 down down correct
SNES.US SenesTech Inc 20230929 0 0.419 0.431 0.41 0.42 16700 0.42 up up correct
SNEX.US StoneX Group Inc 20230929 0 99.22 99.22 96.34 96.92 83700 96.92 down down correct
SNFCA.US Security National Financial Corporation 20230929 0 8.22 8.22 7.8 7.84 23500 7.84 down down correct
SNGX.US Soligenix Inc 20230929 0 0.53 0.56 0.53 0.56 42000 0.56 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20230929 0 0.76 0.78 0.72 0.77 74500 0.77 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230929 0 9.277 9.455 8.885 9.24 160400 9.24 down down correct
SNPS.US Synopsys Inc 20230929 0 468.03 471.94 458.37 458.97 1190000 458.97 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230929 0 0.415 0.44 0.385 0.44 1041500 0.44 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20230929 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20230929 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20230929 0 0.765 0.8 0.721 0.8 27100 0.8 up up correct
SNT.US Senstar Technologies Ltd. 20230929 0 1.13 1.13 1.11 1.11 1300 1.11 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230929 0 1.7 1.7 1.7 1.7 74 1.7
SNY.US Sanofi 20230929 0 53.95 53.97 53.43 53.64 3954000 53.64 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20230929 0 7.92 8.3 7.91 7.99 28742000 7.99 up up correct
SOHO.US Sotherly Hotels Inc 20230929 0 1.67 1.7 1.66 1.69 32000 1.69 up up correct
SOHOB.US Sotherly Hotels Inc 20230929 0 23.682 23.682 23.62 23.65 800 23.65 down up incorrect
SOHON.US Sotherly Hotels Inc 20230929 0 22.95 23.04 22.95 23.04 1400 23.04 up down incorrect
SOHOO.US Sotherly Hotels Inc 20230929 0 22.77 22.85 22.75 22.85 600 22.85 up up correct
SOHU.US Sohu.com Limited 20230929 0 9.65 9.86 9.3 9.42 24300 9.42 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230929 0 0.64 0.67 0.64 0.66 220900 0.66 up up correct
SONM.US Sonim Technologies Inc 20230929 0 0.67 0.7 0.67 0.67 51300 0.67
SONN.US Sonnet BioTherapeutics Holdings Inc 20230929 0 2.79 2.97 2.71 2.87 16800 2.87 up up correct
SONO.US Sonos Inc 20230929 0 12.76 12.98 12.71 12.91 1227800 12.91 up up correct
SOPA.US Society Pass Incorporated Common Stock 20230929 0 0.39 0.39 0.365 0.379 50800 0.379 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230929 0 2.47 2.55 2.45 2.545 30900 2.545 up up correct
SOTK.US Sono 20230929 0 5.3 5.3 5.13 5.22 4400 5.22 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20230929 0 22.59 22.59 22.54 22.55 1004600 22.55 down down correct
SP.US SP Plus Corporation 20230929 0 36.4 36.4 35.7 36.1 83600 36.1 down down correct
SPCB.US SuperCom Ltd 20230929 0 0.41 0.42 0.4 0.42 47200 0.42 up up correct
SPFI.US South Plains Financial Inc 20230929 0 26.6 26.75 26.44 26.44 29600 26.44 down down correct
SPI.US SPI Energy Co. Ltd 20230929 0 0.85 0.85 0.79 0.8 84700 0.8 down down correct
SPLK.US Splunk Inc 20230929 0 146.59 146.85 146.15 146.25 2730200 146.25 down down correct
SPNS.US Sapiens International Corporation N.V 20230929 0 28.5 28.7 28.2 28.43 101300 28.43 down down correct
SPOK.US Spok Holdings Inc 20230929 0 14.73 14.73 14.19 14.27 137800 14.27 down down correct
SPRB.US Spruce Biosciences Inc 20230929 0 2.25 2.3 2.23 2.26 6700 2.26 up up correct
SPRO.US Spero Therapeutics Inc 20230929 0 1.22 1.22 1.19 1.21 131000 1.21 down down correct
SPSC.US SPS Commerce Inc 20230929 0 171.95 174.59 169.95 170.61 137500 170.61 down down correct
SPT.US Sprout Social Inc 20230929 0 52.24 53.305 49.651 49.88 795100 49.88 down down correct
SPTN.US SpartanNash Company 20230929 0 22.06 22.25 21.92 22 204700 22 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20230929 0 4.19 4.73 4.19 4.49 1951800 4.49 up up correct
SPWR.US SunPower Corporation 20230929 0 6.23 6.45 6.08 6.17 2663100 6.17 down down correct
SQFT.US Presidio Property Trust Inc 20230929 0 0.78 0.796 0.75 0.796 25700 0.7722 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230929 0 15.25 15.25 15 15 6000 15 down down correct
SQL.US SeqLL Inc. Common stock 20230929 0 16.9 16.9 14.99 15.2 20500 15.2 down down correct
SQLLW.US SeqLL Inc. Warrant 20230929 0 0.0375 0.0375 0.025 0.0251 0 0.0251 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230929 0 10.02 10.17 9.86 10.01 324800 10.01 down down correct
SRAX.US SRAX Inc 20230929 0 0.2 0.2 0.051 0.15 1832 0.15 down up incorrect
SRCE.US 1st Source Corporation 20230929 0 41.9 42.1 41.15 42.09 71800 42.09 up up correct
SRCL.US Stericycle Inc 20230929 0 45.31 45.59 44.28 44.71 490800 44.71 down down correct
SRDX.US Surmodics Inc 20230929 0 31.34 32.54 31.34 32.09 72200 32.09 up up correct
SRPT.US Sarepta Therapeutics Inc 20230929 0 124 124.1 120.84 121.22 782300 121.22 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230929 0 52.67 52.67 52.67 52.67 0 52.67
SRRK.US Scholar Rock Holding Corporation 20230929 0 7.21 7.34 7.06 7.1 319400 7.1 down down correct
SRTS.US Sensus Healthcare Inc 20230929 0 2.75 2.8 2.66 2.77 60400 2.77 up up correct
SRZN.US Surrozen Inc. Common Stock 20230929 0 0.47 0.501 0.469 0.49 79800 0.49 up up correct
SRZNW.US Surrozen Inc. Warrant 20230929 0 0.041 0.0411 0.041 0.0411 599 0.0411 up down incorrect
SSB.US South State Corporation 20230929 0 67.59 68.31 67.2 67.36 378800 67.36 down up incorrect
SSBI.US Summit State Bank 20230929 0 15.89 16.52 15.81 16.04 25700 16.04 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230929 0 22.62 22.95 22.59 22.59 6500 22.59 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20230929 0 0.64 0.64 0.57 0.6 6400 0.6 down down correct
SSNC.US SS&C Technologies Holdings Inc 20230929 0 53.03 53.31 52.45 52.54 719700 52.54 down down correct
SSNT.US SilverSun Technologies Inc 20230929 0 3.09 3.28 3.09 3.28 2300 3.28 up up correct
SSP.US The E.W. Scripps Company 20230929 0 5.65 5.86 5.47 5.48 497600 5.48 down down correct
SSRM.US SSR Mining Inc 20230929 0 13.51 13.59 13.15 13.29 876300 13.29 down down correct
SSSS.US SuRo Capital Corp 20230929 0 3.69 3.71 3.62 3.62 54600 3.62 down up incorrect
SSTI.US ShotSpotter Inc 20230929 0 17.89 18.265 17.59 17.9 34800 17.9 up up correct
SSYS.US Stratasys Ltd 20230929 0 13.21 13.68 12.98 13.61 2488200 13.61 up up correct
STAA.US STAAR Surgical Company 20230929 0 40.42 41.03 40.07 40.18 565400 40.18 down down correct
STAB.US Statera Biopharma Inc 20230929 0 0.0003 0.0003 0.0003 0.0003 1163 0.0003
STAF.US Staffing 360 Solutions Inc 20230929 0 0.68 0.68 0.66 0.68 11200 0.68
STBA.US S&T Bancorp Inc 20230929 0 27.13 27.49 26.92 27.08 215700 27.08 down down correct
STCN.US Steel Connect Inc 20230929 0 10.97 11.02 10.4 10.5 8800 10.5 down down correct
STEP.US StepStone Group Inc 20230929 0 31.9 32.237 31.52 31.58 275200 31.58 down down correct
STER.US Sterling Check Corp. Common Stock 20230929 0 13.22 13.41 12.45 12.62 308900 12.62 down down correct
STGW.US MDC Partners Inc 20230929 0 4.66 4.76 4.64 4.69 473300 4.69 up up correct
STIM.US Neuronetics Inc 20230929 0 1.4 1.4 1.31 1.35 37000 1.35 down down correct
STKL.US SunOpta Inc 20230929 0 3.37 3.43 3.36 3.37 938500 3.37
STKS.US The ONE Group Hospitality Inc 20230929 0 5.5 5.63 5.455 5.5 99300 5.5
STLD.US Steel Dynamics Inc 20230929 0 107 107.67 105.94 107.22 1472800 107.22 up down incorrect
STNE.US StoneCo Ltd 20230929 0 10.77 11.02 10.56 10.67 3410600 10.67 down down correct
STOK.US Stoke Therapeutics Inc 20230929 0 3.8 3.98 3.75 3.94 211900 3.94 up up correct
STRA.US Strategic Education Inc 20230929 0 75.66 76.12 74.83 75.25 104300 75.25 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230929 0 0.93 0.95 0.8 0.855 453400 0.855 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230929 0 0.0234 0.0234 0.0171 0.0171 8183 0.0171 down down correct
STRL.US Sterling Construction Company Inc 20230929 0 74.33 74.9 73.18 73.48 243300 73.48 down down correct
STRM.US Streamline Health Solutions Inc 20230929 0 0.98 0.99 0.93 0.97 28500 0.97 down down correct
STRO.US Sutro Biopharma Inc 20230929 0 3.58 3.6 3.42 3.47 453800 3.47 down up incorrect
STRR.US Star Equity Holdings Inc 20230929 0 1.02 1.02 0.97 0.98 8400 0.98 down down correct
STRRP.US Star Equity Holdings Inc 20230929 0 9.44 9.715 9.44 9.5 1100 9.5 up up correct
STRS.US Stratus Properties Inc 20230929 0 28.04 28.04 27.4 27.4 4100 27.4 down down correct
STRT.US Strattec Security Corporation 20230929 0 22.9 23.49 22.48 22.9 8800 22.9
STTK.US Shattuck Labs Inc 20230929 0 1.56 1.61 1.456 1.52 32800 1.52 down down correct
STX.US Seagate Technology Holdings plc 20230929 0 66.21 66.32 65.43 65.95 2034700 65.95 down down correct
SUNW.US Sunworks Inc 20230929 0 0.525 0.535 0.52 0.52 933600 0.52 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230929 0 28.2 28.25 27.51 27.57 336000 27.57 down down correct
SURG.US SurgePays Inc. Common Stock 20230929 0 4.752 4.85 4.66 4.68 65600 4.68 down down correct
SURGW.US SurgePays Inc. Warrant 20230929 0 1.14 1.1541 1.14 1.14 5100 1.14
SVC.US Service Properties Trust 20230929 0 7.73 7.86 7.59 7.69 985500 7.69 down up incorrect
SVFD.US Save Foods Inc 20230929 0 0.51 0.522 0.507 0.511 2086 3.577 up up correct
SVRA.US Savara Inc 20230929 0 3.8 3.8 3.66 3.78 328300 3.78 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20230929 0 0.42 0.42 0.42 0.42 2300 0.42
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230929 0 1.2 1.28 1.18 1.251 6900 1.251 up up correct
SWAV.US ShockWave Medical Inc 20230929 0 205.32 206.46 198 199.1 567100 199.1 down down correct
SWBI.US Smith & Wesson Brands Inc 20230929 0 12.85 12.98 12.82 12.91 351500 12.91 up up correct
SWIM.US Latham Group Inc 20230929 0 2.8 2.94 2.75 2.8 235700 2.8
SWKH.US SWK Holdings Corporation 20230929 0 15.75 15.76 15.75 15.75 2800 15.75
SWKS.US Skyworks Solutions Inc 20230929 0 98.84 100.72 98.32 98.59 2476500 98.59 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230929 0 10.48 10.48 10.48 10.48 14 10.48
SWSSU.US Springwater Special Situations Corp Unit 20230929 0 10.48 10.48 10.48 10.48 0 10.48
SWTX.US SpringWorks Therapeutics Inc 20230929 0 23.68 23.87 22.8 23.12 449400 23.12 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20230929 0 0.12 0.13 0.113 0.123 31468 3.075 up up correct
SY.US So 20230929 0 1.09 1.211 1.03 1.045 131500 1.045 down down correct
SYBT.US Stock Yards Bancorp Inc 20230929 0 39.55 39.94 38.97 39.29 93400 39.29 down down correct
SYBX.US Synlogic Inc 20230929 0 2.58 3.153 2.55 2.81 145100 2.81 up up correct
SYNA.US Synaptics Incorporated 20230929 0 87.8 90.06 87.42 89.44 509200 89.44 up up correct
SYNH.US Syneos Health Inc 20230929 0 42.98 42.98 42.98 42.98 0 42.98
SYPR.US Sypris Solutions Inc 20230929 0 1.93 1.94 1.9 1.91 26400 1.91 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230929 0 3.94 3.96 3.858 3.95 41000 3.95 up up correct
SYTA.US Siyata Mobile Inc 20230929 0 2.84 2.95 2.77 2.82 60586 2.82 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230929 0 10.9 10.9 10.9 10.9 0 10.9
TACT.US TransAct Technologies Incorporated 20230929 0 6.49 6.49 6.26 6.42 5500 6.42 down down correct
TAIT.US Taitron Components Incorporated 20230929 0 3.55 3.58 3.53 3.53 1900 3.53 down down correct
TAKMX.US TAKMX 20230929 0 8.49 8.49 8.49 8.49 0 8.49
TALK.US Talkspace Inc 20230929 0 1.91 1.975 1.91 1.95 1093300 1.95 up up correct
TALKW.US Talkspace Inc 20230929 0 0.11 0.12 0.11 0.1151 14005 0.1151 up up correct
TALS.US Talaris Therapeutics Inc 20230929 0 2.85 2.89 2.81 2.81 36700 2.81 down down correct
TANH.US Tantech Holdings Ltd 20230929 0 1.55 1.55 1.3 1.35 4800 1.35 down down correct
TAOP.US Taoping Inc 20230929 0 2.4 2.4 2.3 2.36 3600 2.36 down down correct
TARA.US Protara Therapeutics Inc 20230929 0 1.69 1.69 1.61 1.67 9500 1.67 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230929 0 16.41 17.78 16.24 17.77 612200 17.77 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20230929 0 10.27 10.49 10.11 10.38 557900 10.38 up up correct
TAST.US Carrols Restaurant Group Inc 20230929 0 6.58 6.82 6.46 6.59 1483000 6.59 up up correct
TATT.US TAT Technologies Ltd 20230929 0 8.73 8.73 8.31 8.6 4700 8.6 down down correct
TAYD.US Taylor Devices Inc 20230929 0 22.69 23 20.76 21.3 31200 21.3 down down correct
TBBK.US The Bancorp Inc 20230929 0 34.97 35.25 34.4 34.5 161500 34.5 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230929 0 10.33 10.33 10.33 10.33 1 10.33
TBCPU.US Thunder Bridge Capital Partners III Inc 20230929 0 10.242 10.242 10.242 10.242 0 10.242
TBCPW.US Thunder Bridge Capital Partners III Inc 20230929 0 0.0651 0.0987 0.0637 0.07 5927 0.07 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20230929 0 3.8 3.859 3.76 3.79 750700 3.79 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20230929 0 0.4 0.4299 0.3974 0.4299 5834 0.4299 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230929 0 14.61 14.7 14.57 14.6 48500 14.6 down down correct
TBLT.US ToughBuilt Industries Inc 20230929 0 0.2 0.204 0.191 0.195 253700 0.195 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230929 0 0.005 0.006 0.005 0.006 6500 0.006 up up correct
TBNK.US Territorial Bancorp Inc 20230929 0 9.1 9.12 9.03 9.09 6500 9.09 down down correct
TBPH.US Theravance Biopharma Inc 20230929 0 8.39 8.665 8.25 8.63 474600 8.63 up up correct
TC.US TuanChe ADR 20230929 0 0.51 0.52 0.51 0.52 356 0.52 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230929 0 13.8 13.8 13.513 13.61 1600 13.61 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20230929 0 59.07 60.01 58.62 58.9 301300 58.9 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230929 0 18.12 18.48 17.584 17.98 58600 17.98 down down correct
TCBK.US TriCo Bancshares 20230929 0 32.04 32.48 31.86 32.03 107700 32.03 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230929 0 12.9 12.9 12.85 12.89 8300 12.89 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230929 0 17.13 17.58 17.09 17.1 15700 17.1 down down correct
TCCO.US Technical Communications Corporation 20230929 0 0.65 0.65 0.65 0.65 300 0.65
TCMD.US Tactile Systems Technology Inc 20230929 0 14.16 14.16 13.47 14.05 1037700 14.05 down down correct
TCOM.US Trip.com Group Limited 20230929 0 35.69 35.8 34.93 34.97 3338241 34.97 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230929 0 0.18 0.19 0.171 0.178 127800 0.178 down down correct
TCPC.US BlackRock TCP Capital Corp 20230929 0 11.99 12 11.7 11.74 674400 11.74 down down correct
TCRX.US Tscan Therapeutics Inc 20230929 0 2.715 2.805 2.505 2.56 36100 2.56 down up incorrect
TCX.US Tucows Inc 20230929 0 20.34 20.92 20.04 20.41 23507 20.41 up up correct
TDS.US PV 20230929 0 13.63 14.14 13.49 13.65 167063 13.65 up up correct
TDUP.US ThredUp Inc 20230929 0 3.97 4.14 3.93 4.01 981500 4.01 up up correct
TDW.US WT 20230929 0 6.91 7.0999 6.54 6.9237 3474 6.9237 up up correct
TEAM.US Atlassian Corporation Plc 20230929 0 199.6 203.87 199.21 201.51 957750 201.51 up up correct
TECH.US Bio 20230929 0 68.73 69.86 67.9 68.07 827300 68.07 down down correct
TECTP.US Tectonic Financial Inc 20230929 0 10.06 10.06 10.06 10.06 0 10.06
TEDU.US Tarena International Inc 20230929 0 1.9 1.92 1.9 1.9 800 1.9
TELA.US TELA Bio Inc 20230929 0 7.9 8.05 7.74 8 214500 8 up up correct
TELL.US Tellurian Inc 20230929 0 1.19 1.19 1.15 1.16 4522400 1.16 down down correct
TENB.US Tenable Holdings Inc 20230929 0 45.08 45.54 44.49 44.8 503300 44.8 down down correct
TENX.US Tenax Therapeutics Inc 20230929 0 0.31 0.31 0.29 0.299 232600 0.299 down down correct
TER.US Teradyne Inc 20230929 0 101.11 101.53 100.26 100.46 1331200 100.46 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20230929 0 4.7 5.05 4.67 5.03 848391 5.03 up up correct
TFC.US PR 20230929 0 18.68 18.97 18.59 18.67 381241 18.67 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20230929 0 0.35 0.36 0.32 0.35 121700 0.35
TFSL.US TFS Financial Corporation 20230929 0 11.88 12 11.8 11.82 257900 11.82 down down correct
TGH.US PB 20230929 0 19.12 19.1254 18.69 18.75 9010 18.75 down down correct
TGLS.US Tecnoglass Inc 20230929 0 33.27 33.35 32.73 32.96 268500 32.96 down down correct
TGTX.US TG Therapeutics Inc 20230929 0 8.81 8.89 8.14 8.36 5645100 8.36 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230929 0 10.61 10.61 10.61 10.61 0 10.61
TGVCU.US TG Venture Acquisition Corp. Units 20230929 0 10.62 10.62 10.62 10.62 0 10.62
TGVCW.US TG Venture Acquisition Corp. Warrants 20230929 0 0.032 0.032 0.032 0.032 0 0.032
TH.US Target Hospitality Corp 20230929 0 15.25 15.91 15.215 15.88 701000 15.88 up down incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230929 0 10.25 10.25 10.25 10.25 300 10.25
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230929 0 10.14 10.14 10.14 10.14 0 10.14
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230929 0 0.11 0.11 0.11 0.11 444 0.11
THFF.US First Financial Corporation 20230929 0 34 34.24 33.71 33.81 26800 33.81 down down correct
THMO.US ThermoGenesis Holdings Inc 20230929 0 1.39 1.41 1.3 1.38 69600 1.38 down down correct
THRM.US Gentherm Incorporated 20230929 0 55.38 55.79 54.18 54.26 150400 54.26 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230929 0 10.18 10.2 10.16 10.19 471000 10.19 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230929 0 2.71 2.73 2.6 2.69 232200 2.69 down down correct
THRY.US Thryv Holdings Inc 20230929 0 18.99 19.17 18.6 18.77 253900 18.77 down up incorrect
THTX.US Theratechnologies Inc 20230929 0 2.1 2.27 2.1 2.15 31400 2.15 up up correct
THWWW.US Target Hospitality Corp 20230929 0 4.73 5.11 4.71 5.11 29795 5.11 up up correct
TIGO.US Millicom International Cellular S.A 20230929 0 15.59 15.65 15.42 15.45 77800 15.45 down down correct
TIGR.US UP Fintech Holding Limited 20230929 0 5.27 5.55 5.114 5.12 2035900 5.12 down down correct
TIL.US Instil Bio Inc 20230929 0 0.408 0.429 0.4001 0.428 320609 0.428 up up correct
TILE.US Interface Inc 20230929 0 10.03 10.06 9.74 9.81 370000 9.81 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20230929 0 31.01 31.01 31.01 31.01 0 31.01
TIPPX.US Total Income + Real Estate Fund CL C 20230929 0 29.39 29.39 29.39 29.39 0 29.39
TIPRX.US Totl In Rl Est A 20230929 0 31.51 31.51 31.51 31.51 0 31.51
TIPT.US Tiptree Inc 20230929 0 16.78 16.85 16.59 16.76 59400 16.76 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230929 0 32.34 32.34 32.34 32.34 0 32.34
TIRX.US Tian Ruixiang Holdings Ltd 20230929 0 1.085 1.12 1.05 1.05 12400 1.05 down down correct
TITN.US Titan Machinery Inc 20230929 0 26.94 27.33 26.55 26.58 156800 26.58 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230929 0 1.76 1.85 1.72 1.73 48500 1.73 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230929 0 2.64 2.976 2.63 2.79 77100 2.79 up down incorrect
TLF.US Tandy Leather Factory Inc 20230929 0 4.26 4.26 4.21 4.21 800 4.21 down up incorrect
TLIS.US Talis Biomedical Corporation 20230929 0 5.72 5.77 5.72 5.77 631 5.77 up up correct
TLRY.US Tilray Inc 20230929 0 2.39 2.42 2.33 2.39 15538300 2.39
TLS.US Telos Corporation 20230929 0 2.2 2.41 2.2 2.39 327500 2.39 up up correct
TLSA.US Tiziana Life Sciences PLC 20230929 0 0.67 0.71 0.65 0.66 47100 0.66 down down correct
TMC.US TMC the metals company Inc 20230929 0 0.99 1.02 0.983 0.991 718600 0.991 up up correct
TMCI.US Treace Medical Concepts Inc 20230929 0 12.84 13.3 12.61 13.11 762400 13.11 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20230929 0 0.105 0.11 0.105 0.11 26100 0.11 up up correct
TMDX.US TransMedics Group Inc 20230929 0 57.17 57.762 54.15 54.75 581600 54.75 down down correct
TMKR.US Tastemaker Acquisition Corp 20230929 0 10.8 10.8 10.8 10.8 0 10.8
TMKRU.US Tastemaker Acquisition Corp 20230929 0 10.81 10.82 10.81 10.81 760 10.81
TMUS.US T 20230929 0 139.67 140.89 139.56 140.05 2804500 140.05 up up correct
TNDM.US Tandem Diabetes Care Inc 20230929 0 21.25 21.375 20.3 20.77 1090300 20.77 down down correct
TNGX.US Bctg Acquisition Corp 20230929 0 10.87 11.48 10.85 11.26 1687200 11.26 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230929 0 0.49 0.56 0.49 0.55 2167400 0.55 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230929 0 2.58 2.63 2.46 2.55 915600 2.55 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20230929 0 1.42 1.44 1.3 1.4 188900 1.4 down up incorrect
TOIIW.US The Oncology Institute Inc 20230929 0 0.0919 0.0919 0.0919 0.0919 14 0.0919
TOMZ.US TOMI Environmental Solutions Inc 20230929 0 0.87 0.89 0.83 0.89 12100 0.89 up up correct
TOPS.US Top Ships Inc 20230929 0 7 7.31 6.49 7.14 222200 7.14 up down incorrect
TOUR.US Tuniu Corporation 20230929 0 1.2 1.229 1.2 1.2 134600 1.2
TOWN.US TowneBank 20230929 0 22.95 23.26 22.81 22.93 218000 22.93 down down correct
TPIC.US TPI Composites Inc 20230929 0 2.59 2.72 2.54 2.65 1423800 2.65 up down incorrect
TPST.US Tempest Therapeutics Inc 20230929 0 0.34 0.35 0.299 0.305 119100 0.305 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230929 0 15.82 15.96 15.558 15.8 30700 15.8 down down correct
TREE.US LendingTree Inc 20230929 0 15.53 15.98 15.43 15.5 172300 15.5 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230929 0 10.31 10.33 10.3 10.31 691500 10.31
TRIB.US Trinity Biotech plc 20230929 0 0.68 0.75 0.66 0.74 6100 0.74 up up correct
TRIN.US Trinity Capital Inc 20230929 0 14.18 14.23 13.92 13.92 260216 13.92 down down correct
TRIP.US TripAdvisor Inc 20230929 0 16.76 16.86 16.54 16.58 2698500 16.58 down down correct
TRIS.US UN 20230929 0 10.73 10.73 10.73 10.73 0 10.73
TRKAW.US Troika Media Group Inc 20230929 0 0.03 0.04 0.0271 0.0329 49858 0.0329 up up correct
TRMB.US Trimble Inc 20230929 0 54.15 55.54 53.79 53.86 2734000 53.86 down down correct
TRMD.US TORM plc 20230929 0 27.72 27.77 27.13 27.52 356400 27.52 down up incorrect
TRMK.US Trustmark Corporation 20230929 0 21.43 21.96 21.15 21.73 398900 21.73 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20230929 0 3.47 3.589 3.43 3.53 98400 3.53 up up correct
TRNS.US Transcat Inc 20230929 0 98.63 99.19 97.05 97.97 54800 97.97 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230929 0 11.22 11.22 11.22 11.22 0 11.22
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230929 0 11.3 11.3 11.3 11.3 0 11.3
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230929 0 0.1 0.1 0.1 0.1 104 0.1
TROO.US TROOPS Inc 20230929 0 3.88 4.2 3.56 4.1 332500 4.1 up up correct
TROW.US T. Rowe Price Group Inc 20230929 0 105.2 106.28 104.64 104.87 1434600 104.87 down down correct
TRS.US TriMas Corporation 20230929 0 24.85 24.94 24.59 24.76 92800 24.76 down up incorrect
TRST.US TrustCo Bank Corp NY 20230929 0 27.21 27.46 27.11 27.29 85400 27.29 up up correct
TRTN.US PE 20230929 0 17.89 18.27 17.89 18.19 48528 18.19 up up correct
TRUE.US TrueCar Inc 20230929 0 2.19 2.19 2.06 2.07 186800 2.07 down down correct
TRUP.US Trupanion Inc 20230929 0 28.02 28.91 27.31 28.2 666300 28.2 up up correct
TRVG.US trivago N.V 20230929 0 1.06 1.06 1.03 1.05 254500 1.05 down down correct
TRVI.US Trevi Therapeutics Inc 20230929 0 2.28 2.28 2.18 2.18 27000 2.18 down down correct
TRVN.US Trevena Inc 20230929 0 0.594 0.688 0.58 0.603 779300 0.603 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230929 0 13.69 15.17 13.57 14.3 152400 14.3 up up correct
TSBK.US Timberland Bancorp Inc 20230929 0 27.25 27.34 27.09 27.1 15600 27.1 down down correct
TSCO.US Tractor Supply Company 20230929 0 206.06 206.39 202.14 203.05 1343100 203.05 down down correct
TSEM.US Tower Semiconductor Ltd 20230929 0 24.82 24.89 24.38 24.56 459800 24.56 down down correct
TSHA.US Taysha Gene Therapies Inc 20230929 0 3.1 3.25 3.05 3.16 1086300 3.16 up up correct
TSIFX.US TSIFX 20230929 0 8.27 8.27 8.27 8.27 0 8.27
TSLA.US Tesla Inc 20230929 0 250 254.77 246.35 250.22 128522703 250.22 up up correct
TSP.US TuSimple Holdings Inc 20230929 0 1.59 1.64 1.495 1.56 959100 1.56 down down correct
TSRI.US TSR Inc 20230929 0 8.3 8.4 8.3 8.3 2200 8.3
TSVT.US 2seventy bio Inc 20230929 0 3.79 3.96 3.76 3.92 1243600 3.92 up up correct
TTD.US The Trade Desk Inc 20230929 0 78.98 79.46 77.79 78.15 2643400 78.15 down down correct
TTEC.US TTEC Holdings Inc 20230929 0 26.01 26.54 25.83 26.22 359500 26.22 up up correct
TTEK.US Tetra Tech Inc 20230929 0 155.34 155.34 150.96 152.03 457500 152.03 down down correct
TTGT.US TechTarget Inc 20230929 0 30.4 30.62 29.78 30.36 250100 30.36 down down correct
TTMI.US TTM Technologies Inc 20230929 0 12.92 12.99 12.83 12.88 571300 12.88 down down correct
TTNP.US Titan Pharmaceuticals Inc 20230929 0 0.45 0.48 0.45 0.47 2700 0.47 up up correct
TTOO.US T2 Biosystems Inc 20230929 0 0.199 0.24 0.199 0.221 108657700 0.221 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20230929 0 5.52 5.65 5.42 5.49 26800 5.49 down up incorrect
TTWO.US Take 20230929 0 141.1 141.56 140.2 140.39 1231700 140.39 down down correct
TUEM.US Tuesday Morning Corporation 20230929 0 0.0003 0.0003 0.0003 0.0003 178 0.0003
TURN.US 180 Degree Capital Corp 20230929 0 4.18 4.24 4.18 4.24 8100 4.24 up up correct
TUSK.US Mammoth Energy Services Inc 20230929 0 4.73 4.73 4.53 4.64 110300 4.64 down down correct
TVTX.US Travere Therapeutics Inc 20230929 0 9.08 9.28 8.94 8.94 1089997 8.94 down down correct
TW.US Tradeweb Markets Inc 20230929 0 81.04 81.42 79.8 80.2 1024100 80.2 down down correct
TWIN.US Twin Disc Incorporated 20230929 0 13.65 13.86 13.65 13.72 4200 13.72 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230929 0 4.13 4.21 4.04 4.08 472600 4.08 down down correct
TWLVU.US Twelve Seas Investment Company II 20230929 0 10.53 10.53 10.53 10.53 0 10.53
TWNK.US Hostess Brands Inc 20230929 0 33.42 33.43 33.3 33.31 2285400 33.31 down down correct
TWOU.US 2U Inc 20230929 0 2.35 2.555 2.29 2.47 2004000 2.47 up up correct
TWST.US Twist Bioscience Corporation 20230929 0 21 21.26 19.97 20.26 734200 20.26 down down correct
TXG.US 10x Genomics Inc 20230929 0 41.28 41.92 40.755 41.25 1041400 41.25 down down correct
TXMD.US TherapeuticsMD Inc 20230929 0 2.95 3.02 2.86 3.02 12400 3.02 up up correct
TXN.US Texas Instruments Incorporated 20230929 0 160.84 161.16 158.31 159.01 3664600 159.01 down down correct
TXRH.US Texas Roadhouse Inc 20230929 0 98.26 99.32 96.07 96.1 1097600 96.1 down up incorrect
TYRA.US Tyra Biosciences Inc 20230929 0 13.67 14.06 13.535 13.77 92500 13.77 up down incorrect
TZOO.US Travelzoo 20230929 0 6 6.08 5.77 5.83 91900 5.83 down down correct
UAL.US United Airlines Holdings Inc 20230929 0 42.57 42.99 41.85 42.3 6659900 42.3 down down correct
UBCP.US United Bancorp Inc 20230929 0 11.57 11.57 11.55 11.55 1400 11.55 down up incorrect
UBFO.US United Security Bancshares 20230929 0 7.28 7.44 7.28 7.44 57976 7.3177 up up correct
UBOH.US United Bancshares Inc 20230929 0 17.85 17.85 17.85 17.85 0 17.85
UBSI.US United Bankshares Inc 20230929 0 27.49 27.99 27.47 27.59 680500 27.59 up up correct
UBX.US Unity Biotechnology Inc 20230929 0 2.43 2.45 2.346 2.4 38600 2.4 down down correct
UCBI.US United Community Banks Inc 20230929 0 25.26 25.63 25.13 25.41 736500 25.41 up up correct
UCBIO.US United Community Banks Inc 20230929 0 22.45 22.88 22.27 22.482 14600 22.482 up up correct
UCL.US uCloudlink Group Inc 20230929 0 2.11 2.2 2.11 2.12 1292 2.12 up up correct
UCTT.US Ultra Clean Holdings Inc 20230929 0 29.53 29.85 29.45 29.67 183100 29.67 up down incorrect
UDMY.US Udemy Inc. Common Stock 20230929 0 9.32 9.54 9.32 9.5 539100 9.5 up up correct
UEIC.US Universal Electronics Inc 20230929 0 9.06 9.26 8.82 9.05 38500 9.05 down up incorrect
UFCS.US United Fire Group Inc 20230929 0 19.75 19.83 19.45 19.75 120400 19.75
UFPI.US UFP Industries Inc 20230929 0 104.2 104.2 102.13 102.4 259900 102.4 down down correct
UFPT.US UFP Technologies Inc 20230929 0 159 161.65 157.28 161.45 127100 161.45 up up correct
UG.US United 20230929 0 7.45 7.64 7.35 7.53 1700 7.53 up up correct
UGRO.US urban 20230929 0 1.3842 1.3899 1.31 1.36 57460 1.36 down down correct
UHAL.US AMERCO 20230929 0 56.44 56.63 54.36 54.57 134500 54.57 down down correct
UK.US Ucommune International Ltd 20230929 0 0.3016 0.3199 0.3005 0.3005 9813 0.3005 down down correct
UKOMW.US Ucommune International Ltd 20230929 0 0.0285 0.0285 0.0284 0.0284 2539 0.0284 down down correct
ULBI.US Ultralife Corporation 20230929 0 9.5 9.87 9.28 9.76 93800 9.76 up down incorrect
ULCC.US Frontier Group Holdings Inc 20230929 0 4.87 4.94 4.8 4.84 2078200 4.84 down down correct
ULH.US Universal Logistics Holdings Inc 20230929 0 24.97 25.33 24.54 25.18 29300 25.18 up up correct
ULTA.US Ulta Beauty Inc 20230929 0 404.34 404.77 398.26 399.45 788500 399.45 down down correct
UMBF.US UMB Financial Corporation 20230929 0 62.1 63.14 61.9 62.05 319300 62.05 down down correct
UNAM.US Unico American Corporation 20230929 0 0.002 0.002 0.002 0.002 0 0.002
UNB.US Union Bankshares Inc 20230929 0 21.21 22.25 21.21 21.47 3000 21.47 up up correct
UNCY.US Unicycive Therapeutics Inc. 20230929 0 0.92 0.974 0.8 0.86 73000 0.86 down down correct
UNIT.US Uniti Group Inc 20230929 0 4.65 4.815 4.65 4.72 1995600 4.72 up up correct
UNTY.US Unity Bancorp Inc 20230929 0 23.91 23.91 23.39 23.43 12400 23.43 down down correct
UONE.US Urban One Inc 20230929 0 5.24 5.24 5.02 5.02 12000 5.02 down down correct
UONEK.US Urban One Inc 20230929 0 5.32 5.32 5.03 5.03 13400 5.03 down down correct
UPC.US Universe Pharmaceuticals INC 20230929 0 0.96 1.05 0.94 0.95 25400 0.95 down down correct
UPLD.US Upland Software Inc 20230929 0 4.46 4.74 4.435 4.62 331745 4.62 up up correct
UPST.US Upstart Holdings Inc 20230929 0 28.22 29.61 28.14 28.54 5873500 28.54 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230929 0 10.97 12.35 10.88 10.88 1000 10.88 down up incorrect
UPTDW.US TradeUP Acquisition Corp. Warrant 20230929 0 0.2401 0.298 0.2399 0.2401 36371 0.2401
UPWK.US Upwork Inc 20230929 0 11.71 11.78 11.23 11.36 2809100 11.36 down down correct
URBN.US Urban Outfitters Inc 20230929 0 32.8 33.09 32.31 32.69 1332800 32.69 down up incorrect
URGN.US UroGen Pharma Ltd 20230929 0 14.3 14.73 13.94 14.01 200000 14.01 down down correct
UROY.US Uranium Royalty Corp 20230929 0 3.13 3.13 2.835 2.87 1359600 2.87 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20230929 0 13.19 13.21 12.87 13.11 12800 13.11 down down correct
USAU.US U.S. Gold Corp 20230929 0 3.25 3.29 3.08 3.11 38100 3.11 down down correct
USCB.US US Century Bank 20230929 0 10.65 10.66 10.51 10.51 5800 10.51 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230929 0 10.56 10.56 10.56 10.56 0 10.56
USEG.US U.S. Energy Corp 20230929 0 1.32 1.36 1.32 1.35 6200 1.35 up up correct
USIO.US Usio Inc 20230929 0 1.75 1.77 1.71 1.75 14500 1.75
USLM.US United States Lime & Minerals Inc 20230929 0 199.99 205.2 199.99 201 25200 201 up up correct
USQIX.US USQ Core Real Estate Fund 20230929 0 25.6 25.6 25.6 25.6 0 25.6
USQSX.US USQ Core Real Estate Fund 20230929 0 25.66 25.66 25.66 25.66 0 25.66
UTHR.US United Therapeutics Corporation 20230929 0 227.13 227.76 224.78 225.87 313100 225.87 down down correct
UTMD.US Utah Medical Products Inc 20230929 0 88.94 88.94 85.71 86 14500 86 down down correct
UTME.US United Time Technology Co. Ltd 20230929 0 0.3054 0.3236 0.2851 0.2901 63628 0.2901 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20230929 0 3.4 3.8 3.26 3.3 25565 3.3 down down correct
UTSI.US UTStarcom Holdings Corp 20230929 0 3.62 3.76 3.62 3.76 17800 3.76 up down incorrect
UVSP.US Univest Financial Corporation 20230929 0 17.36 17.55 17.23 17.38 104900 17.38 up up correct
UXIN.US Uxin Limited 20230929 0 1.58 1.69 1.56 1.63 63400 1.63 up up correct
VABK.US Virginia National Bankshares Corporation 20230929 0 31.93 31.93 30.01 30.35 7600 30.35 down down correct
VACC.US Vaccitech plc 20230929 0 3.1 3.1 2.9 3.09 180400 3.09 down down correct
VALN.US Valneva SE 20230929 0 11.86 11.86 11.55 11.58 6000 11.58 down down correct
VALU.US Value Line Inc 20230929 0 43.72 43.72 43.72 43.72 600 43.72
VAQC.US Vector Acquisition Corporation II 20230929 0 10.38 10.38 10.38 10.38 2 10.38
VAXX.US Vaxxinity Inc. Class A Common Stock 20230929 0 1.38 1.43 1.35 1.37 124700 1.37 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230929 0 47 47.18 45.6 45.6 2500 45.6 down down correct
VBIV.US VBI Vaccines Inc 20230929 0 0.68 0.69 0.62 0.67 185600 0.67 down down correct
VBLT.US Vascular Biogenics Ltd 20230929 0 0.23 0.25 0.215 0.244 774700 0.244 up up correct
VBNK.US VersaBank Common Shares 20230929 0 7.7711 7.855 7.7711 7.855 6268 7.8363 up down incorrect
VBTX.US Veritex Holdings Inc 20230929 0 17.87 18.17 17.82 17.95 231800 17.95 up up correct
VC.US Visteon Corporation 20230929 0 139.58 142.2 137.04 138.07 369700 138.07 down down correct
VCEL.US Vericel Corporation 20230929 0 34.39 34.39 33.12 33.52 397800 33.52 down up incorrect
VCMIX.US Versus Capital Multi 20230929 0 26.48 26.48 26.48 26.48 0 26.48
VCNX.US Vaccinex Inc 20230929 0 1.1 1.16 1.03 1.13 1518800 1.13 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230929 0 27.27 27.27 27.27 27.27 0 27.27
VCTR.US Victory Capital Holdings Inc 20230929 0 34.03 34.18 33.26 33.34 303900 33.34 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230929 0 10.6 10.6 10.6 10.6 65 10.6
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230929 0 10.603 10.603 10.603 10.603 0 10.603
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230929 0 0.0679 0.0698 0.0679 0.0698 1102 0.0698 up up correct
VCYT.US Veracyte Inc 20230929 0 23.3 23.41 22.17 22.33 727500 22.33 down down correct
VECO.US Veeco Instruments Inc 20230929 0 28.45 28.5 27.83 28.11 684400 28.11 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230929 0 1.452 1.452 1.36 1.36 43100 1.36 down down correct
VEON.US VEON Ltd 20230929 0 19.54 19.8 19.5 19.5 21600 19.5 down down correct
VERA.US Vera Therapeutics Inc 20230929 0 13.91 14.18 13.4 13.71 685500 13.71 down down correct
VERB.US Verb Technology Company Inc 20230929 0 0.716 0.745 0.671 0.7 628500 0.7 down down correct
VERBW.US Verb Technology Company Inc 20230929 0 0.0112 0.0116 0.0112 0.0115 65298 0.0115 up up correct
VERI.US Veritone Inc 20230929 0 2.65 2.743 2.57 2.58 232800 2.58 down down correct
VERO.US Venus Concept Inc 20230929 0 1.92 2.07 1.92 1.96 1900 1.96 up up correct
VERU.US Veru Inc 20230929 0 0.75 0.77 0.7 0.72 1138400 0.72 down up incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20230929 0 13.21 13.47 12.79 13.26 985200 13.26 up up correct
VERX.US Vertex Inc 20230929 0 22.61 23.53 22.61 23.1 892300 23.1 up up correct
VERY.US Vericity Inc 20230929 0 5.9 5.9 5.9 5.9 1500 5.9
VEV.US Vicinity Motor Corp. Common Stock 20230929 0 0.9 0.95 0.875 0.948 29000 0.948 up up correct
VFF.US Village Farms International Inc 20230929 0 0.832 0.86 0.775 0.798 953100 0.798 down down correct
VFLEX.US VFLEX 20230929 0 26.57 26.57 26.57 26.57 0 26.415
VIA.US Via Renewables Inc 20230929 0 7.11 7.631 7.11 7.35 11200 7.35 up up correct
VIASP.US Via Renewables Inc 20230929 0 17.97 18.34 17.97 18.163 9800 18.163 up up correct
VIAV.US Viavi Solutions Inc 20230929 0 9.24 9.32 9.12 9.14 2043300 9.14 down down correct
VICR.US Vicor Corporation 20230929 0 59.35 59.89 58.68 58.89 184000 58.89 down down correct
VIEW.US View Inc 20230929 0 7.3 8.02 7.26 7.51 5700 7.51 up up correct
VIEWW.US View Inc 20230929 0 0.0101 0.0101 0.01 0.01 65546 0.01 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20230929 0 10.66 10.66 10.66 10.66 0 10.66
VIIAW.US 7GC & Co. Holdings Inc 20230929 0 0.088 0.088 0.0801 0.0857 1161 0.0857 down down correct
VINC.US Vincerx Pharma Inc 20230929 0 1.05 1.09 0.98 1.01 177000 1.01 down up incorrect
VINO.US Gaucho Group Holdings Inc 20230929 0 1.79 2.49 1.69 2 358700 2 up up correct
VINP.US Vinci Partners Investments Ltd 20230929 0 10.3 10.38 10.06 10.2 59100 10.2 down down correct
VIOT.US Viomi Technology Co. Ltd 20230929 0 0.86 1.02 0.86 1.01 150700 1.01 up down incorrect
VIR.US Vir Biotechnology Inc 20230929 0 9.3 9.49 9.292 9.37 1192800 9.37 up up correct
VIRC.US Virco Mfg. Corporation 20230929 0 7.36 8.24 7.32 7.94 363100 7.94 up up correct
VIRI.US Virios Therapeutics Inc 20230929 0 0.925 0.94 0.885 0.925 126600 0.925
VIRT.US Virtu Financial Inc 20230929 0 17.4 17.49 17.19 17.27 704500 17.27 down up incorrect
VIRX.US Viracta Therapeutics Inc 20230929 0 1.05 1.11 1.04 1.04 27500 1.04 down down correct
VISL.US Vislink Technologies Inc 20230929 0 3.67 3.71 3.52 3.66 5700 3.66 down down correct
VITL.US Vital Farms Inc 20230929 0 11.8 11.89 11.49 11.58 470000 11.58 down down correct
VIVE.US Viveve Medical Inc 20230929 0 0.002 0.002 0.002 0.002 1000 0.002
VJET.US voxeljet AG 20230929 0 1.05 1.1 1.02 1.05 6300 1.05
VKTX.US Viking Therapeutics Inc 20230929 0 11.38 11.92 10.98 11.07 2557900 11.07 down down correct
VLCN.US Volcon Inc. Common stock 20230929 0 0.442 0.51 0.423 0.505 308000 0.505 up up correct
VLGEA.US Village Super Market Inc 20230929 0 22.63 22.95 22.541 22.64 20929 22.3931 up up correct
VLN.US WT 20230929 0 0.1037 0.1093 0.1002 0.1093 7348 0.1093 up up correct
VLY.US Valley National Bancorp 20230929 0 8.54 8.7 8.51 8.56 2350200 8.56 up up correct
VLYPO.US Valley National Bancorp 20230929 0 23.15 23.37 22.67 22.73 7000 22.73 down up incorrect
VLYPP.US Valley National Bancorp 20230929 0 19.5 19.74 19.16 19.16 27200 19.16 down up incorrect
VMAR.US Vision Marine Technologies Inc 20230929 0 2.34 2.51 2.18 2.42 70600 2.42 up up correct
VMD.US Viemed Healthcare Inc 20230929 0 6.89 6.89 6.695 6.73 106200 6.73 down down correct
VMEO.US Vimeo Inc 20230929 0 3.58 3.69 3.523 3.54 658000 3.54 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20230929 0 4.35 4.41 4.23 4.32 1082800 4.32 down down correct
VNET.US 21Vianet Group Inc 20230929 0 3.22 3.3 3.13 3.13 1087500 3.13 down down correct
VNO.US PO 20230929 0 12.33 12.65 12.3 12.49 43981 12.49 up up correct
VNOM.US Viper Energy Partners LP 20230929 0 28.42 28.42 27.61 27.88 409900 27.88 down down correct
VOD.US Vodafone Group Plc 20230929 0 9.49 9.57 9.43 9.48 5860500 9.48 down down correct
VOR.US Vor Biopharma Inc 20230929 0 2.17 2.24 2.08 2.12 111000 2.12 down down correct
VOXX.US VOXX International Corporation 20230929 0 7.74 8.01 7.74 7.98 44700 7.98 up up correct
VQS.US Viq Solutions Inc 20230929 0 0.16 0.21 0.1451 0.17 1081061 0.17 up up correct
VRA.US Vera Bradley Inc 20230929 0 6.82 6.89 6.61 6.61 639600 6.61 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20230929 0 1.78 1.94 1.75 1.84 1259200 1.84 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20230929 0 3.83 3.9 3.8 3.885 103900 3.885 up up correct
VRDN.US Viridian Therapeutics Inc 20230929 0 15.31 15.4 14.64 15.34 494611 15.34 up up correct
VREX.US Varex Imaging Corporation 20230929 0 19 19 18.63 18.79 378000 18.79 down up incorrect
VRM.US Vroom Inc 20230929 0 1.14 1.16 1.11 1.12 1427900 1.12 down down correct
VRME.US VerifyMe Inc 20230929 0 1.23 1.23 1.15 1.1703 3900 1.1703 down down correct
VRMEW.US VerifyMe Inc 20230929 0 0.1 0.1 0.1 0.1 16900 0.1
VRNA.US Verona Pharma plc 20230929 0 16.59 16.829 16.17 16.3 179400 16.3 down down correct
VRNS.US Varonis Systems Inc 20230929 0 30.82 31.06 30.48 30.54 607000 30.54 down down correct
VRNT.US Verint Systems Inc 20230929 0 23.42 23.51 22.85 22.99 535700 22.99 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230929 0 0.755 0.8 0.755 0.8 16400 0.8 up up correct
VRRM.US Verra Mobility Corporation 20230929 0 18.84 19.01 18.65 18.7 881000 18.7 down down correct
VRSK.US Verisk Analytics Inc 20230929 0 240.99 241.37 235.23 236.24 1240000 236.24 down down correct
VRSN.US VeriSign Inc 20230929 0 203.35 204.72 202.3 202.53 363700 202.53 down down correct
VRTS.US Virtus Investment Partners Inc 20230929 0 203.85 204.51 200.86 201.99 28400 201.99 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230929 0 351.94 354.18 347.26 347.74 896810 347.74 down down correct
VS.US Versus Systems Inc 20230929 0 0.2071 0.2135 0.2008 0.2084 69500 0.2084 up down incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20230929 0 11.44 11.44 11.44 11.44 0 11.44
VSAT.US Viasat Inc 20230929 0 18.4 18.79 18.15 18.46 1412500 18.46 up up correct
VSEC.US VSE Corporation 20230929 0 50.51 51.65 49.5 50.44 136100 50.44 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230929 0 5.91 5.91 5.91 5.91 0 5.91
VSLCX.US Invesco Senior Loan Fund Class C 20230929 0 5.92 5.92 5.92 5.92 0 5.92
VSLYX.US If Inv Snr Fnd Y 20230929 0 5.91 5.91 5.91 5.91 0 5.91
VSSYW.US Versus Systems Inc 20230929 0 0.015 0.015 0.015 0.015 0 0.015
VSTA.US Vasta Platform Limited 20230929 0 4.2 4.21 4.04 4.13 669156 4.13 down down correct
VSTM.US Verastem Inc 20230929 0 8.46 8.47 7.83 8.13 157400 8.13 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20230929 0 5.18 5.3 5.08 5.24 94900 5.24 up up correct
VTNR.US Vertex Energy Inc 20230929 0 4.67 4.725 4.44 4.45 1320200 4.45 down down correct
VTRS.US Viatris Inc 20230929 0 9.84 10.03 9.84 9.86 6365500 9.86 up up correct
VTRU.US Vitru Limited 20230929 0 16.3 17.59 16.3 17.59 30071 17.59 up up correct
VTSI.US VirTra Inc 20230929 0 5.79 5.86 5.58 5.58 49000 5.58 down down correct
VTVT.US vTv Therapeutics Inc 20230929 0 0.469 0.49 0.45 0.478 55900 0.478 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230929 0 35.7 36.19 33.53 34.73 482700 34.73 down down correct
VUZI.US Vuzix Corporation 20230929 0 3.56 3.65 3.54 3.63 370100 3.63 up down incorrect
VVOS.US Vivos Therapeutics Inc 20230929 0 0.18 0.205 0.18 0.192 301600 0.192 up up correct
VVPR.US VivoPower International PLC 20230929 0 0.38 0.4025 0.3762 0.3801 2683 3.801 up up correct
VWE.US Vintage Wine Estates Inc 20230929 0 0.61 0.64 0.56 0.569 464900 0.569 down down correct
VXRT.US Vaxart Inc 20230929 0 0.76 0.7699 0.7111 0.754 489417 0.754 down down correct
VYGR.US Voyager Therapeutics Inc 20230929 0 7.79 7.86 7.58 7.75 622200 7.75 down down correct
VYNE.US VYNE Therapeutics Inc 20230929 0 4.15 4.293 3.92 4.04 11400 4.04 down down correct
VYNT.US Vyant Bio Inc 20230929 0 0.1774 0.1799 0.17 0.17 47144 0.17 down up incorrect
WABC.US Westamerica Bancorporation 20230929 0 42.91 43.45 42.73 43.25 139800 43.25 up up correct
WAFD.US Washington Federal Inc 20230929 0 25.66 25.97 25.46 25.62 268300 25.62 down up incorrect
WAFDP.US Washington Federal Inc 20230929 0 13.36 13.585 13.01 13.12 233100 13.12 down up incorrect
WAFU.US Wah Fu Education Group Limited 20230929 0 2.06 2.06 2.05 2.05 1000 2.05 down down correct
WAL.US PA 20230929 0 16.3 16.83 16.2 16.38 141028 16.38 up up correct
WALD.US Waldencast Acquisition Corp 20230929 0 8.46 9.61 8.344 9.42 74600 9.42 up up correct
WALDW.US Waldencast Acquisition Corp 20230929 0 0.7 0.898 0.693 0.898 2600 0.898 up up correct
WASH.US Washington Trust Bancorp Inc 20230929 0 26.97 27.23 26.26 26.33 135700 26.33 down down correct
WATT.US Energous Corporation 20230929 0 1.65 1.6899 1.6 1.6 29853 1.6 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230929 0 2.67 2.85 2.35 2.85 15400 2.85 up up correct
WB.US Weibo Corporation 20230929 0 12.68 12.77 12.32 12.54 1670800 12.54 down down correct
WBA.US Walgreens Boots Alliance Inc 20230929 0 21 22.43 20.88 22.24 25659100 22.24 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20230929 0 29.84 30.1 29.61 29.63 58600 29.63 down down correct
WDAY.US Workday Inc 20230929 0 214.95 217.32 213.64 214.85 4070000 214.85 down down correct
WDC.US Western Digital Corporation 20230929 0 46.05 46.17 45.54 45.63 2512000 45.63 down down correct
WDFC.US WD 20230929 0 204.58 206 201.49 203.24 102500 203.24 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230929 0 9.29 9.29 9.29 9.29 0 9.29
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230929 0 9.86 9.86 9.86 9.86 0 9.86
WEN.US The Wendy's Company 20230929 0 20.49 20.64 20.36 20.41 1785000 20.41 down down correct
WERN.US Werner Enterprises Inc 20230929 0 38.94 39.49 38.65 38.95 549700 38.95 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20230929 0 9.89 9.89 9.89 9.89 0 9.89
WEYS.US Weyco Group Inc 20230929 0 25.63 25.76 24.95 25.35 35200 25.35 down down correct
WFC.US PD 20230929 0 16.62 16.79 16.5201 16.69 859706 16.69 up up correct
WFCF.US Where Food Comes From Inc 20230929 0 14 14.36 13.98 13.98 2400 13.98 down down correct
WFCPX.US Wells Fargo & Co Non 20230929 0 16.15 16.15 16.15 16.15 0 16.15
WFRD.US Weatherford International plc Ordinary Shares 20230929 0 93.64 94 90.07 90.33 1405200 90.33 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230929 0 21.1 21.1 20.825 20.825 200 20.825 down down correct
WHF.US WhiteHorse Finance Inc 20230929 0 12.6 13 12.5 12.77 53600 12.77 up up correct
WHLM.US Wilhelmina International Inc 20230929 0 3.85 3.85 3.85 3.85 90 3.85
WHLR.US Wheeler Real Estate Investment Trust Inc 20230929 0 2.94 3.68 2.91 3.28 212700 3.28 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230929 0 10.55 10.775 10.25 10.5 5100 10.5 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230929 0 1.32 1.56 1.32 1.5 10900 1.5 up up correct
WILC.US G. Willi 20230929 0 10.34 10.34 10.34 10.34 800 10.34
WIMI.US WiMi Hologram Cloud Inc 20230929 0 0.71 0.749 0.71 0.72 97100 0.72 up down incorrect
WINA.US Winmark Corporation 20230929 0 384.96 388.1 371.77 373.13 37900 373.13 down down correct
WING.US Wingstop Inc 20230929 0 182.71 183.72 179.43 179.84 448100 179.84 down down correct
WINT.US Windtree Therapeutics Inc 20230929 0 0.97 1 0.94 0.95 41300 0.95 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20230929 0 10.91 10.91 10.91 10.91 0 10.91
WINVU.US WinVest Acquisition Corp Unit 20230929 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20230929 0 186.23 186.23 182.09 182.46 138557 182.4392 down down correct
WISA.US Summit Wireless Technologies Inc 20230929 0 0.6 0.64 0.59 0.59 77300 0.59 down up incorrect
WISH.US ContextLogic Inc 20230929 0 4.27 4.445 4.195 4.41 660800 4.41 up up correct
WIX.US Wix.com Ltd 20230929 0 92 93.615 91.26 91.8 440800 91.8 down down correct
WKEY.US WISeKey International Holding AG 20230929 0 1.989 1.989 1.81 1.81 10600 1.81 down up incorrect
WKHS.US Workhorse Group Inc 20230929 0 0.428 0.45 0.414 0.414 18566700 0.414 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230929 0 9.11 9.69 9.11 9.48 163900 9.48 up up correct
WKSP.US Worksport Ltd. Common Stock 20230929 0 1.98 2.25 1.968 2.1 117300 2.1 up up correct
WKSPW.US Worksport Ltd. Warrant 20230929 0 0.25 0.25 0.2499 0.2499 1148 0.2499 down down correct
WLDN.US Willdan Group Inc 20230929 0 19.37 20.89 19.37 20.43 45000 20.43 up down incorrect
WLFC.US Willis Lease Finance Corporation 20230929 0 43.05 43.05 42.3 42.3 5100 42.3 down up incorrect
WMG.US Warner Music Group Corp 20230929 0 31.25 31.725 31.19 31.4 974200 31.4 up up correct
WMPN.US William Penn Bancorporation 20230929 0 12.26 12.48 12.25 12.48 45000 12.48 up up correct
WNEB.US Western New England Bancorp Inc 20230929 0 6.5 6.54 6.48 6.49 19800 6.49 down down correct
WNW.US Wunong Net Technology Company Limited 20230929 0 0.1155 0.1155 0.106 0.108 55976 0.108 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20230929 0 3.96 4.12 3.96 4.09 5395000 4.09 up up correct
WORX.US SCWorx Corp 20230929 0 0.204 0.21 0.195 0.201 289300 0.201 down up incorrect
WPRT.US Westport Fuel Systems Inc 20230929 0 6.11 6.2 6.02 6.06 16200 6.06 down down correct
WRAP.US Wrap Technologies Inc 20230929 0 1.49 1.51 1.48 1.5 45600 1.5 up up correct
WRLD.US World Acceptance Corporation 20230929 0 132.6 132.6 124.97 127.06 53100 127.06 down down correct
WSBC.US WesBanco Inc 20230929 0 24.41 24.66 24.26 24.42 282700 24.42 up up correct
WSBCP.US WesBanco Inc 20230929 0 22.81 23.2 22.52 23.2 37100 23.2 up up correct
WSBF.US Waterstone Financial Inc 20230929 0 11.15 11.2 10.94 10.95 99695 10.7933 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20230929 0 42.29 42.57 41.536 41.59 727400 41.59 down down correct
WSFS.US WSFS Financial Corporation 20230929 0 36.88 37.56 36.35 36.5 234800 36.5 down up incorrect
WTBA.US West Bancorporation Inc 20230929 0 16.55 16.88 16.3 16.31 20000 16.31 down down correct
WTER.US The Alkaline Water Company Inc 20230929 0 0.37 0.373 0.359 0.365 133300 0.365 down down correct
WTFC.US Wintrust Financial Corporation 20230929 0 75.42 76.45 75.21 75.5 305700 75.5 up up correct
WTFCM.US Wintrust Financial Corporation 20230929 0 22.78 22.84 22.19 22.19 13700 22.19 down down correct
WTFCP.US Wintrust Financial Corporation 20230929 0 23.26 23.5 23.15 23.15 55800 23.15 down down correct
WTW.US Weight Watchers International Inc 20230929 0 212.85 213 208.15 208.96 643500 208.96 down down correct
WVE.US Wave Life Sciences Ltd 20230929 0 5.81 6.08 5.38 5.75 530000 5.75 down up incorrect
WVFC.US WVS Financial Corp 20230929 0 12.3 12.3 12.3 12.3 200 12.3
WVVI.US Willamette Valley Vineyards Inc 20230929 0 5.7 5.84 5.7 5.84 2400 5.84 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20230929 0 4.64 4.64 4.64 4.64 900 4.64
WW.US WW International Inc 20230929 0 11.07 11.42 10.67 11.07 4330000 11.07
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230929 0 10.56 10.56 10.56 10.56 0 10.56
WWD.US Woodward Inc 20230929 0 126.4 126.76 124.06 124.26 202000 124.26 down down correct
WYNN.US Wynn Resorts Limited 20230929 0 92.55 94.26 91.78 92.41 1326800 92.41 down down correct
XAIR.US Beyond Air Inc 20230929 0 2.44 2.48 2.31 2.31 285900 2.31 down down correct
XBIO.US Xenetic Biosciences Inc 20230929 0 4.652 4.91 4.652 4.9 1700 4.9 up up correct
XBIOW.US Xenetic Biosciences Inc 20230929 0 5.02 5.02 5.02 5.02 0 5.02
XBIT.US XBiotech Inc 20230929 0 4.229 4.229 4.05 4.12 9900 4.12 down down correct
XCAPX.US ACAP Strategic Fund 20230929 0 16.21 16.21 16.21 16.21 0 16.21
XCUR.US Exicure Inc 20230929 0 0.71 0.72 0.7 0.72 5400 0.72 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230929 0 12.15 12.15 12.15 12.15 0 12.15
XEL.US Xcel Energy Inc 20230929 0 57.42 57.79 56.79 57.22 4078900 57.22 down down correct
XELA.US Exela Technologies Inc 20230929 0 4.32 4.49 4.18 4.22 165320 4.22 down down correct
XELB.US Xcel Brands Inc 20230929 0 1.19 1.19 1.02 1.05 55600 1.05 down down correct
XENE.US Xenon Pharmaceuticals Inc 20230929 0 35.41 36.205 34.09 34.16 493100 34.16 down down correct
XERS.US Xeris Pharmaceuticals Inc 20230929 0 1.91 1.92 1.85 1.86 821900 1.86 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20230929 0 10.65 10.65 10.65 10.65 0 10.65
XFOR.US X4 Pharmaceuticals Inc 20230929 0 1.09 1.1 1.035 1.09 1091800 1.09
XGN.US Exagen Inc 20230929 0 2.43 2.54 2.42 2.42 5000 2.42 down down correct
XILSX.US Pioneer ILS Interval Fund 20230929 0 9.23 9.23 9.23 9.23 0 9.23
XLO.US Xilio Therapeutics Inc. Common Stock 20230929 0 2.27 2.27 2.11 2.11 4000 2.11 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20230929 0 16.39 17.28 16.39 16.98 359700 16.98 up up correct
XNCR.US Xencor Inc 20230929 0 20.58 20.58 20 20.15 447600 20.15 down down correct
XNET.US Xunlei Limited 20230929 0 1.639 1.665 1.62 1.62 37300 1.62 down down correct
XOMA.US XOMA Corporation 20230929 0 14.2 14.55 13.97 14.09 32800 14.09 down down correct
XOMAO.US XOMA Corporation 20230929 0 24.345 24.345 24.2 24.22 2500 23.6963 down down correct
XOMAP.US XOMA Corporation 20230929 0 24.001 24.001 23.58 23.93 2600 23.3981 down down correct
XONE.US The ExOne Company 20230929 0 49.93 52.43 49.24 49.73 680400 49.73 down down correct
XOS.US Xos Inc 20230929 0 0.335 0.35 0.33 0.344 169100 0.344 up up correct
XOSWW.US Xos Equity Warrants 20230929 0 0.0255 0.03 0.015 0.028 0 0.028 up up correct
XP.US XP Inc 20230929 0 23.36 23.38 22.935 23.05 2722000 23.05 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230929 0 10.56 10.56 10.56 10.56 101 10.56
XPAXU.US XPAC Acquisition Corp. Unit 20230929 0 10.45 10.45 10.45 10.45 0 10.45
XPEL.US XPEL Inc 20230929 0 78.24 78.43 75.185 77.11 141100 77.11 down down correct
XPER.US Xperi Holding Corporation 20230929 0 9.6 9.98 9.53 9.86 252700 9.86 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230929 0 5.91 5.91 5.91 5.91 0 5.91
XRAY.US DENTSPLY SIRONA Inc 20230929 0 34.37 34.6 34.03 34.16 1236800 34.16 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230929 0 0.61 0.61 0.56 0.6 5900 0.6 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230929 0 16.01 16.24 15.68 15.69 1797900 15.69 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20230929 0 9.59 9.59 9.59 9.59 0 9.59
XSICX.US Voya Senior Income Fund Class 20230929 0 9.56 9.56 9.56 9.56 0 9.56
XSIIX.US ING Senior Incm Fd 20230929 0 9.54 9.54 9.54 9.54 0 9.54
XSIWX.US ING Senior Incm Fd 20230929 0 9.59 9.59 9.59 9.59 0 9.59
XSLCX.US Invesco Senior Loan Fund Class 20230929 0 5.91 5.91 5.91 5.91 0 5.91
XTLB.US XTL Biopharmaceuticals Ltd 20230929 0 1 1 0.82 0.9 800 0.9 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20230929 0 0.96 1 0.96 0.978 213700 0.978 up up correct
YELL.US Yellow Corporation 20230929 0 1.46 1.5 1.38 1.41 251600 1.41 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230929 0 0.47 0.499 0.461 0.476 5300 0.476 up up correct
YI.US 111 Inc 20230929 0 2.53 2.64 2.48 2.6 42900 2.6 up up correct
YJ.US Yunji Inc 20230929 0 0.69 0.709 0.685 0.69 6000 0.69
YMAB.US Y 20230929 0 5.61 5.86 5.36 5.45 270800 5.45 down down correct
YNDX.US Yandex N.V 20230929 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230929 0 37.56 37.62 37.07 37.49 45500 37.49 down down correct
YQ.US 17 Education & Technology Group Inc 20230929 0 0.72 0.785 0.72 0.78 19100 0.78 up up correct
YTEN.US Yield10 Bioscience Inc 20230929 0 0.3 0.36 0.3 0.33 142600 0.33 up up correct
YTRA.US Yatra Online Inc 20230929 0 1.97 2.07 1.89 2.01 123900 2.01 up up correct
YVR.US Liquid Media Group Ltd 20230929 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
YY.US JOYY Inc 20230929 0 38.52 39.21 38.01 38.11 839900 38.11 down down correct
Z.US Zillow Group Inc 20230929 0 47.56 47.92 45.91 46.16 1801100 46.16 down down correct
ZBRA.US Zebra Technologies Corporation 20230929 0 238.69 241.66 235.97 236.53 390000 236.53 down down correct
ZCMD.US Zhongchao Inc 20230929 0 1.1 1.1 1.1 1.1 500 1.1
ZD.US Ziff Davis Inc. 20230929 0 64.63 64.78 63.42 63.69 300900 63.69 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230929 0 1.06 1.15 1.04 1.05 8600 1.05 down down correct
ZEUS.US Olympic Steel Inc 20230929 0 56.76 56.9 55.56 56.21 88700 56.21 down down correct
ZG.US Zillow Group Inc 20230929 0 46.01 46.44 44.56 44.79 339100 44.79 down down correct
ZI.US ZoomInfo Technologies Inc 20230929 0 16.58 16.79 16.32 16.4 4056400 16.4 down down correct
ZION.US Zions Bancorporation National Association 20230929 0 34.72 35.74 34.39 34.89 2926900 34.89 up up correct
ZIONL.US ZIONL 20230929 0 25.05 25.28 25 25.05 9400 25.05
ZIONO.US Zions Bancorporation National Association 20230929 0 25.15 25.22 25 25.02 42200 25.02 down down correct
ZIONP.US Zions Bancorporation National Association 20230929 0 19.6178 19.9001 19.6178 19.8 3265 19.8 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230929 0 1.14 1.47 1.14 1.3 21600 1.3 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230929 0 0.426 0.467 0.42 0.448 7170 0.448 up up correct
ZKIN.US ZK International Group Co. Ltd 20230929 0 0.74 0.8 0.64 0.705 266300 0.705 down down correct
ZLAB.US Zai Lab Limited 20230929 0 24.35 24.79 24.15 24.31 288200 24.31 down down correct
ZM.US Zoom Video Communications Inc 20230929 0 69.13 71.08 69.12 69.94 2820000 69.94 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230929 0 19.81 20.27 19.53 20.06 1096700 20.06 up up correct
ZS.US Zscaler Inc 20230929 0 153.87 159.39 153.55 155.59 2300000 155.59 up up correct
ZUMZ.US Zumiez Inc 20230929 0 17.89 17.92 17.6 17.8 228400 17.8 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230929 0 87.01 93.925 87.01 88.35 48056 88.35 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20230929 0 1.28 1.29 1.26 1.275 561615 1.275 down up incorrect
ZYXI.US Zynex Inc 20230929 0 8.25 8.4 7.97 8 315100 8 down down correct

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