CollectAI

close-nasdaq_stocks

2023/10/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20231010 0 6.2 6.2 6.2 6.2 0 6.2
AACG.US ATA Creativity Global 20231010 0 1.1 1.14 1.1 1.1 6800 1.1
AACI.US Armada Acquisition Corp. I Common Stock 20231010 0 10.699 10.699 10.699 10.699 200 10.699
AACIU.US Armada Acquisition Corp. I Unit 20231010 0 10.65 10.65 10.65 10.65 0 10.65
AADI.US Aadi Bioscience Inc 20231010 0 4.26 4.68 4.185 4.6 148000 4.6 up up correct
AAIDX.US AAIDX 20231010 0 19.73 19.73 19.73 19.73 0 19.73
AAL.US American Airlines Group Inc 20231010 0 12.4 12.65 12.24 12.26 37144200 12.26 down down correct
AAME.US Atlantic American Corporation 20231010 0 1.8 1.81 1.8 1.81 500 1.81 up down incorrect
AAOI.US Applied Optoelectronics Inc 20231010 0 7.71 7.99 7.425 7.46 2257600 7.46 down down correct
AAON.US AAON Inc 20231010 0 57.66 59.44 57.66 58.51 354100 58.51 up down incorrect
AAPL.US Apple Inc 20231010 0 178.1 179.72 177.95 178.39 43698000 178.39 up up correct
AATC.US Image Sensing Systems Inc 20231010 0 5.61 6 5.59 5.7 35200 5.7 up up correct
ABCB.US Ameris Bancorp 20231010 0 39.49 40.99 39.03 39.11 301900 39.11 down down correct
ABCL.US AbCellera Biologics Inc 20231010 0 4.41 4.52 4.37 4.52 838819 4.52 up up correct
ABCM.US Abcam plc 20231010 0 22.73 22.85 22.73 22.85 4335000 22.85 up up correct
ABEO.US Abeona Therapeutics Inc 20231010 0 4.21 4.32 4 4.12 183800 4.12 down down correct
ABIO.US ARCA biopharma Inc 20231010 0 2.03 2.05 2.01 2.05 31900 2.05 up up correct
ABNB.US Airbnb Inc 20231010 0 127.69 132.78 126.95 131.59 5114700 131.59 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20231010 0 4.17 4.43 4.12 4.31 683800 4.31 up up correct
ABR.US PF 20231010 0 18.28 18.3 18.19 18.28 16540 17.8909
ABSI.US Absci Corporation Common Stock 20231010 0 1.32 1.445 1.32 1.38 266500 1.38 up up correct
ABUS.US Arbutus Biopharma Corporation 20231010 0 1.85 1.94 1.84 1.94 630300 1.94 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20231010 0 0.82 0.89 0.82 0.89 24900 0.89 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20231010 0 23.12 23.8 22.86 23.42 2401700 23.42 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20231010 0 10.51 10.51 10.51 10.51 221 10.51
ACAHU.US Atlantic Coastal Acquisition Corp 20231010 0 10.35 10.35 10.35 10.35 0 10.35
ACAQ.US UN 20231010 0 7.2 8.29 6.9 7.18 4795 7.18 down down correct
ACB.US Aurora Cannabis Inc 20231010 0 0.549 0.5842 0.54 0.5471 11191170 0.5471 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20231010 0 12.035 12.035 12.035 12.035 0 12.035
ACCD.US Accolade Inc 20231010 0 8.19 8.79 8.19 8.62 1260100 8.62 up up correct
ACER.US Acer Therapeutics Inc 20231010 0 0.735 0.76 0.7202 0.75 72089 0.75 up up correct
ACET.US Adicet Bio Inc 20231010 0 1.26 1.445 1.25 1.43 492100 1.43 up up correct
ACGL.US Arch Capital Group Ltd 20231010 0 82.3 82.45 81.17 81.86 1526000 81.86 down down correct
ACGLN.US Arch Capital Group Ltd 20231010 0 17.15 17.25 16.953 17.11 15800 17.11 down down correct
ACGLO.US Arch Capital Group Ltd 20231010 0 20.118 20.26 19.955 20.19 15500 20.19 up up correct
ACHC.US Acadia Healthcare Company Inc 20231010 0 71.3 72.65 70.9 72.08 452000 72.08 up down incorrect
ACHL.US Achilles Therapeutics plc 20231010 0 0.85 0.89 0.8401 0.86 8283 0.86 up down incorrect
ACHV.US Achieve Life Sciences Inc 20231010 0 3.98 3.98 3.5 3.74 101900 3.74 down down correct
ACIU.US AC Immune SA 20231010 0 2.62 2.94 2.61 2.89 97100 2.89 up up correct
ACIW.US ACI Worldwide Inc 20231010 0 21.26 21.79 21.04 21.13 303048 21.13 down down correct
ACLS.US Axcelis Technologies Inc 20231010 0 161.42 168.05 161.42 165.19 590500 165.19 up down incorrect
ACMR.US ACM Research Inc 20231010 0 18.37 19.89 18.29 19.68 2094000 19.68 up up correct
ACNB.US ACNB Corporation 20231010 0 32.72 33.35 32.7 32.7 11500 32.7 down down correct
ACOR.US Acorda Therapeutics Inc 20231010 0 10.04 12 9.81 11.3 31800 11.3 up up correct
ACRS.US Aclaris Therapeutics Inc 20231010 0 5.74 6.09 5.74 6.03 793600 6.03 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20231010 0 0.68 0.73 0.63 0.68 142100 0.68
ACST.US Acasti Pharma Inc 20231010 0 2.52 2.67 2.51 2.58 18800 2.58 up up correct
ACT.US Enact Holdings Inc. Common Stock 20231010 0 28.1 28.44 27.94 27.97 268300 27.97 down down correct
ACTG.US Acacia Research Corporation 20231010 0 3.63 3.7 3.63 3.68 351200 3.68 up down incorrect
ACVA.US ACV Auctions Inc 20231010 0 14.63 15.23 14.63 15.15 1021000 15.15 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20231010 0 3.11 3.72 2.9 3.54 1086300 3.54 up down incorrect
ADAG.US Adagene Inc 20231010 0 1.85 1.96 1.45 1.47 53700 1.47 down down correct
ADAP.US Adaptimmune Therapeutics plc 20231010 0 0.671 0.719 0.671 0.68 331000 0.68 up up correct
ADBE.US Adobe Inc 20231010 0 530.91 537 530.4 532.72 2090900 532.72 up up correct
ADC.US PA 20231010 0 16.32 16.4 16.1 16.4 3232 16.3099 up up correct
ADES.US Advanced Emissions Solutions Inc 20231010 0 1.73 1.78 1.73 1.78 11700 1.78 up up correct
ADI.US Analog Devices Inc 20231010 0 173.65 177.57 173.47 175.97 2924500 175.97 up up correct
ADIL.US Adial Pharmaceuticals Inc 20231010 0 2.88 2.99 2.84 2.96 7000 2.96 up down incorrect
ADMA.US ADMA Biologics Inc 20231010 0 3.32 3.39 3.3 3.33 1534000 3.33 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20231010 0 0.57 0.71 0.57 0.62 1756789 0.62 up down incorrect
ADN.US Advent Technologies Holdings Inc 20231010 0 0.418 0.442 0.402 0.427 380400 0.427 up up correct
ADNWW.US Advent Technologies Holdings Inc 20231010 0 0.0411 0.058 0.0411 0.058 42255 0.058 up up correct
ADOC.US Edoc Acquisition Corp 20231010 0 11.44 11.45 11.44 11.45 500 11.45 up down incorrect
ADOCR.US Edoc Acquisition Corp 20231010 0 0.14 0.14 0.14 0.14 100 0.14
ADOCW.US Edoc Acquisition Corp 20231010 0 0.016 0.0248 0.0151 0.0248 1614 0.0248 up down incorrect
ADP.US Automatic Data Processing Inc 20231010 0 250.18 251.3 247.69 249.15 1648900 249.15 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20231010 0 4.63 5.025 4.62 4.95 1289700 4.95 up down incorrect
ADSK.US Autodesk Inc 20231010 0 211.15 214.91 210 212.47 876960 212.47 up up correct
ADTN.US ADTRAN Inc 20231010 0 7.88 8.02 7.73 7.8 789000 7.8 down down correct
ADTX.US Aditxt Inc 20231010 0 11.51 11.81 10.4 10.41 52300 10.41 down down correct
ADUS.US Addus HomeCare Corporation 20231010 0 84 84.33 83.21 83.22 58200 83.22 down down correct
ADV.US Advantage Solutions Inc 20231010 0 3.04 3.09 2.97 3 426000 3 down down correct
ADVM.US Adverum Biotechnologies Inc 20231010 0 1 1.149 1 1.04 248300 1.04 up up correct
ADVWW.US Advantage Solutions Inc 20231010 0 0.23 0.23 0.23 0.23 1 0.23
ADXN.US Addex Therapeutics Ltd 20231010 0 0.35 0.4 0.35 0.381 1890 7.62 up up correct
ADXS.US Advaxis Inc 20231010 0 0.91 1 0.91 1 2526 1 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20231010 0 10.86 10.86 10.86 10.86 0 10.86
AEHL.US Antelope Enterprise Holdings Limited 20231010 0 2.45 2.47 2.39 2.45 3600 2.45
AEHR.US Aehr Test Systems 20231010 0 37.45 42.74 37.22 40.19 1770500 40.19 up down incorrect
AEI.US Alset EHome International Inc 20231010 0 1.21 1.29 1.21 1.29 2200 1.29 up up correct
AEIS.US Advanced Energy Industries Inc 20231010 0 99.57 102.74 99.03 102.1 396600 102.1 up up correct
AEL.US PB 20231010 0 23.23 23.59 23.01 23.32 7557 23.32 up up correct
AEMD.US Aethlon Medical Inc 20231010 0 1.75 2.01 1.71 1.72 58700 1.72 down down correct
AEP.US American Electric Power Company Inc 20231010 0 73.66 74.3 73.44 74.23 5050400 74.23 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20231010 0 0.38 0.4 0.36 0.4 13200 0.4 up up correct
AEYE.US AudioEye Inc 20231010 0 5.2 5.29 4.98 5.26 21800 5.26 up up correct
AEZS.US Aeterna Zentaris Inc 20231010 0 2 2.08 1.92 1.92 12500 1.92 down down correct
AFBI.US Affinity Bancshares Inc 20231010 0 15.15 15.15 15.15 15.15 2279 15.15
AFCG.US AFC Gamma Inc 20231010 0 11.47 11.76 11.47 11.59 99000 11.59 up up correct
AFIB.US Acutus Medical Inc 20231010 0 0.709 0.75 0.637 0.681 46000 0.681 down down correct
AFMD.US Affimed N.V 20231010 0 0.451 0.475 0.437 0.475 231600 0.475 up up correct
AFRM.US Affirm Holdings Inc 20231010 0 18.95 20.26 18.65 19.7 12294000 19.7 up up correct
AFYA.US Afya Limited 20231010 0 14.77 15.49 14.77 15.21 109200 15.21 up up correct
AGBA.US AGBA Acquisition Limited 20231010 0 0.543 0.565 0.543 0.55 27700 0.55 up up correct
AGBAW.US AGBA Acquisition Limited 20231010 0 0.0245 0.0245 0.0245 0.0245 23400 0.0245
AGEN.US Agenus Inc 20231010 0 1.01 1.1 1.01 1.07 2812700 1.07 up up correct
AGFY.US Agrify Corporation 20231010 0 2.41 2.72 2.33 2.54 46200 2.54 up up correct
AGIL.US AgileThought Inc 20231010 0 0.141 0.15 0.141 0.143 8976500 0.143 up up correct
AGILW.US AgileThought Inc 20231010 0 0.0035 0.0036 0.0035 0.0036 2800 0.0036 up up correct
AGIO.US Agios Pharmaceuticals Inc 20231010 0 23.99 24.19 23.5 23.77 2536200 23.77 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20231010 0 12.01 13 11.72 12.98 20100 12.98 up up correct
AGMH.US AGM Group Holdings Inc 20231010 0 1.76 1.78 1.76 1.78 200 1.78 up down incorrect
AGNC.US AGNC Investment Corp 20231010 0 9.07 9.2 9.05 9.12 10304430 8.9637 up up correct
AGNCM.US AGNC Investment Corp 20231010 0 22.82 23 22.8 22.99 45600 22.99 up up correct
AGNCN.US AGNC Investment Corp 20231010 0 25.16 25.27 25.114 25.13 41200 25.13 down down correct
AGNCO.US AGNC Investment Corp 20231010 0 22.8 22.95 22.72 22.95 24000 22.95 up up correct
AGNCP.US AGNC Investment Corp. 20231010 0 21.3 21.427 21.14 21.36 35000 21.36 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20231010 0 0.106 0.115 0.075 0.078 574564 3.9 down up incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20231010 0 0.0249 0.0249 0.0249 0.0249 291 0.0249
AGRX.US Agile Therapeutics Inc 20231010 0 1.89 1.95 1.85 1.91 24300 1.91 up up correct
AGYS.US Agilysys Inc 20231010 0 71.88 72.68 70.57 70.77 61400 70.77 down down correct
AHCO.US AdaptHealth Corp 20231010 0 7.64 8.43 7.575 8.41 1401447 8.41 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20231010 0 0.777 0.79 0.777 0.79 1200 0.79 up up correct
AIHS.US Senmiao Technology Limited 20231010 0 0.477 0.477 0.433 0.447 5800 0.447 down down correct
AIP.US Arteris Inc. Common Stock 20231010 0 6.21 6.28 6.04 6.09 146200 6.09 down down correct
AIRG.US Airgain Inc 20231010 0 3.589 3.59 3.5 3.51 15100 3.51 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20231010 0 7.31 8.09 7.31 7.48 105100 7.48 up up correct
AIRT.US Air T Inc 20231010 0 22.35 22.75 22.17 22.65 2900 22.65 up down incorrect
AIRTP.US Air T Inc 20231010 0 19.96 19.96 18.55 18.55 300 18.55 down down correct
AKAM.US Akamai Technologies Inc 20231010 0 105.62 108.52 105.49 108.19 1949400 108.19 up up correct
AKBA.US Akebia Therapeutics Inc 20231010 0 1.01 1.09 1 1.07 887900 1.07 up up correct
AKRO.US Akero Therapeutics Inc 20231010 0 19.87 19.87 14.76 18.15 31991300 18.15 down down correct
AKTS.US Akoustis Technologies Inc 20231010 0 0.87 0.918 0.85 0.851 540800 0.851 down down correct
AKTX.US Akari Therapeutics Plc 20231010 0 3.74 4.08 3.479 3.57 17700 3.57 down down correct
AKU.US Akumin Inc 20231010 0 0.144 0.15 0.139 0.145 212800 0.145 up up correct
AKYA.US Akoya Biosciences Inc 20231010 0 3.87 4.06 3.69 4.02 98700 4.02 up up correct
ALCO.US Alico Inc 20231010 0 25.12 25.52 25.11 25.15 14100 25.15 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20231010 0 5.79 6.005 5.76 5.94 416700 5.94 up up correct
ALEC.US Alector Inc 20231010 0 6.24 6.43 6.188 6.31 361400 6.31 up down incorrect
ALGM.US Allegro MicroSystems Inc 20231010 0 30.46 31.3 30.19 31.07 903300 31.07 up up correct
ALGN.US Align Technology Inc 20231010 0 285.03 291.69 282.48 286.51 469880 286.51 up up correct
ALGS.US Aligos Therapeutics Inc 20231010 0 0.73 0.79 0.73 0.75 40100 0.75 up down incorrect
ALGT.US Allegiant Travel Company 20231010 0 77.16 78.33 75.63 76.02 271300 76.02 down down correct
ALHC.US Alignment Healthcare Inc 20231010 0 7.3 7.475 7.26 7.29 471800 7.29 down down correct
ALIM.US Alimera Sciences Inc 20231010 0 3.215 3.245 3.02 3.13 17500 3.13 down down correct
ALKS.US Alkermes plc 20231010 0 28.35 29.02 28.15 28.39 1515700 28.39 up up correct
ALKT.US Alkami Technology Inc 20231010 0 17.7 17.9 17.32 17.35 162400 17.35 down down correct
ALLK.US Allakos Inc 20231010 0 2.23 2.32 2.21 2.29 509800 2.29 up up correct
ALLO.US Allogene Therapeutics Inc 20231010 0 2.97 3.18 2.92 3.13 1019900 3.13 up up correct
ALLT.US Allot Ltd 20231010 0 2.2 2.26 2.11 2.23 239500 2.23 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20231010 0 169 170.85 165.88 169.06 936700 169.06 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20231010 0 10.9 10.9 10.9 10.9 0 10.9
ALOT.US AstroNova Inc 20231010 0 12.98 12.98 12.45 12.56 7400 12.56 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20231010 0 11.59 11.59 10.68 10.79 344700 10.79 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20231010 0 0.648 0.675 0.62 0.622 78000 0.622 down up incorrect
ALRM.US Alarm.com Holdings Inc 20231010 0 60.21 60.815 60.03 60.09 132100 60.09 down down correct
ALRN.US Aileron Therapeutics Inc 20231010 0 1.4 1.4 1.37 1.39 5800 1.39 down down correct
ALRS.US Alerus Financial Corporation 20231010 0 18.25 18.4 18.2 18.2 19900 18.2 down down correct
ALT.US Altimmune Inc 20231010 0 2.52 2.745 2.52 2.73 1160800 2.73 up up correct
ALTO.US Alto Ingredients Inc 20231010 0 4.16 4.29 4.16 4.25 900700 4.25 up up correct
ALTR.US Altair Engineering Inc 20231010 0 65.93 67.69 65.46 67 335500 67 up down incorrect
ALTU.US Altitude Acquisition Corp 20231010 0 10.14 10.14 10.14 10.14 87700 10.14
ALTUU.US Altitude Acquisition Corp 20231010 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20231010 0 0.05 0.05 0.021 0.021 29600 0.021 down down correct
ALVR.US AlloVir Inc 20231010 0 1.87 1.96 1.84 1.93 445900 1.93 up up correct
ALXO.US ALX Oncology Holdings Inc 20231010 0 8.14 9.89 7.871 9.52 2937600 9.52 up up correct
ALYA.US Alithya Group Inc 20231010 0 1.65 1.67 1.64 1.65 11600 1.65
ALZN.US Alzamend Neuro Inc. Common Stock 20231010 0 0.21 0.218 0.21 0.212 7233 3.18 up up correct
AMAL.US Amalgamated Financial Corp 20231010 0 16.99 17.28 16.96 17.14 60280 17.14 up up correct
AMAO.US American Acquisition Opportunity Inc 20231010 0 11.11 11.19 11.11 11.19 3000 11.19 up up correct
AMAOU.US American Acquisition Opportunity Inc 20231010 0 10.721 10.721 10.721 10.721 0 10.721
AMAT.US Applied Materials Inc 20231010 0 141.04 142.73 140.355 141.4 3343103 141.4 up up correct
AMBA.US Ambarella Inc 20231010 0 53.65 55.97 53.5 55.17 417900 55.17 up up correct
AMCX.US AMC Networks Inc 20231010 0 12.4 12.59 12.31 12.33 264100 12.33 down down correct
AMD.US Advanced Micro Devices Inc 20231010 0 107.49 110.12 106.4 109.01 57105527 109.01 up up correct
AMED.US Amedisys Inc 20231010 0 92.9 93.11 92.65 92.65 278300 92.65 down down correct
AMEH.US Apollo Medical Holdings Inc 20231010 0 32.43 33.73 31.94 33.21 175500 33.21 up up correct
AMGN.US Amgen Inc 20231010 0 270.89 272.09 268.12 271.25 1808700 271.25 up up correct
AMKR.US Amkor Technology Inc 20231010 0 22.71 23.48 22.6 23.2 1536000 23.2 up down incorrect
AMNB.US American National Bankshares Inc 20231010 0 38.77 39.11 38.59 38.65 15500 38.65 down down correct
AMOT.US Allied Motion Technologies Inc 20231010 0 30.32 30.9915 30.22 30.44 33310 30.44 up up correct
AMPG.US AmpliTech Group Inc 20231010 0 1.93 2.03 1.92 2.024 8900 2.024 up up correct
AMPGW.US AmpliTech Group Inc 20231010 0 0.2 0.2 0.2 0.2 0 0.2
AMPH.US Amphastar Pharmaceuticals Inc 20231010 0 47.78 48.5 47.61 47.96 381800 47.96 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20231010 0 10.88 11.32 10.88 10.99 334100 10.99 up down incorrect
AMRK.US A 20231010 0 28.79 29.51 28.73 29.48 243300 29.48 up up correct
AMRN.US Amarin Corporation plc 20231010 0 0.83 0.85 0.81 0.83 924700 0.83
AMSC.US American Superconductor Corporation 20231010 0 6.44 6.91 6.31 6.83 462900 6.83 up up correct
AMSF.US AMERISAFE Inc 20231010 0 51.65 51.65 50.84 50.88 54900 50.88 down down correct
AMST.US Amesite Inc 20231010 0 2.43 2.7 2.43 2.626 12500 2.626 up up correct
AMSWA.US American Software Inc 20231010 0 10.91 11.34 10.84 11.34 727900 11.34 up up correct
AMTB.US Amerant Bancorp Inc 20231010 0 18.72 19.08 18.72 18.94 36676 18.94 up up correct
AMTI.US Applied Molecular Transport Inc 20231010 0 0.16 0.168 0.159 0.162 136800 0.162 up up correct
AMTX.US Aemetis Inc 20231010 0 4.75 4.959 4.4 4.47 652400 4.47 down down correct
AMWD.US American Woodmark Corporation 20231010 0 74.99 77.38 74.99 76 188100 76 up up correct
AMZN.US Amazon.com Inc 20231010 0 128.82 130.74 128.05 129.48 42178600 129.48 up up correct
ANAB.US AnaptysBio Inc 20231010 0 19.68 20.02 19.32 19.59 135200 19.59 down down correct
ANDE.US The Andersons Inc 20231010 0 51.65 52.28 51.64 51.73 139500 51.73 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20231010 0 2.9 3.01 2.9 3.01 4500 3.01 up down incorrect
ANGI.US Angi Inc 20231010 0 1.81 1.88 1.75 1.83 632200 1.83 up up correct
ANGO.US AngioDynamics Inc 20231010 0 7.14 7.45 7.05 7.39 589800 7.39 up down incorrect
ANIK.US Anika Therapeutics Inc 20231010 0 18.6 18.98 18.54 18.96 110300 18.96 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20231010 0 58 59.14 58 59.14 205391 59.14 up up correct
ANIX.US Anixa Biosciences Inc 20231010 0 3.39 3.49 3.3 3.3 30300 3.3 down down correct
ANNX.US Annexon Inc 20231010 0 1.99 2.205 1.855 1.95 1488700 1.95 down down correct
ANSS.US ANSYS Inc 20231010 0 300.3 306.26 297.71 303.28 461090 303.28 up up correct
ANTE.US AirNet Technology Inc 20231010 0 0.91 0.91 0.91 0.91 300 0.91
ANY.US Sphere 3D Corp 20231010 0 1.219 1.298 1.219 1.23 35200 1.23 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20231010 0 29.17 29.97 29.02 29.59 68900 29.59 up up correct
AOUT.US American Outdoor Brands Inc 20231010 0 9.44 9.56 9.41 9.41 17200 9.41 down down correct
APA.US APA Corporation 20231010 0 39.17 39.34 38.61 38.89 4050400 38.6655 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20231010 0 10.93 10.93 10.93 10.93 0 10.93
APDN.US Applied DNA Sciences Inc 20231010 0 1.05 1.15 1.05 1.08 13800 1.08 up up correct
APEI.US American Public Education Inc 20231010 0 4.82 5 4.81 4.81 15500 4.81 down down correct
API.US Agora Inc 20231010 0 2.55 2.79 2.54 2.72 378700 2.72 up up correct
APLS.US Apellis Pharmaceuticals Inc 20231010 0 42.69 44.49 42.07 44.4 2265100 44.4 up up correct
APLT.US Applied Therapeutics Inc 20231010 0 2.44 2.45 2.195 2.32 505400 2.32 down down correct
APM.US Aptorum Group Limited 20231010 0 2.03 2.03 1.8 1.87 19100 1.87 down down correct
APOG.US Apogee Enterprises Inc 20231010 0 46.04 46.94 46.04 46.16 132326 45.8972 up up correct
APP.US AppLovin Corporation 20231010 0 41.5 42.22 40.422 40.53 3160600 40.53 down up incorrect
APPF.US AppFolio Inc 20231010 0 195.55 198.18 192.1 192.27 128200 192.27 down down correct
APPN.US Appian Corporation 20231010 0 42.8 44.445 42.8 43.11 332400 43.11 up up correct
APPS.US Digital Turbine Inc 20231010 0 5.58 6.07 5.58 5.86 1893800 5.86 up up correct
APRE.US Aprea Therapeutics Inc 20231010 0 4.955 5.05 4.86 5.031 12600 5.031 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20231010 0 10.62 10.62 10.62 10.62 0 10.62
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20231010 0 0.0634 0.0634 0.0602 0.0603 402 0.0603 down up incorrect
APTO.US Aptose Biosciences Inc 20231010 0 2.51 2.65 2.51 2.6 21600 2.6 up up correct
APTX.US Aptinyx Inc 20231010 0 0.0682 0.0682 0.0682 0.0682 24243 0.0682
APVO.US Aptevo Therapeutics Inc 20231010 0 0.32 0.34 0.295 0.3 302100 0.3 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20231010 0 1.41 1.41 1.41 1.41 400 1.41
APYX.US Apyx Medical Corporation 20231010 0 3.12 3.32 2.85 2.88 179100 2.88 down down correct
AQB.US AquaBounty Technologies Inc 20231010 0 0.238 0.241 0.225 0.235 7535 4.7 down down correct
AQMS.US Aqua Metals Inc 20231010 0 0.986 1.04 0.97 1.03 280300 1.03 up up correct
AQST.US Aquestive Therapeutics Inc 20231010 0 1.33 1.41 1.33 1.4 117700 1.4 up up correct
ARAV.US Aravive Inc 20231010 0 0.115 0.119 0.11 0.114 2147100 0.114 down down correct
ARAY.US Accuray Incorporated 20231010 0 2.87 2.96 2.86 2.92 230300 2.92 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20231010 0 2.24 2.3 2.14 2.26 21400 2.26 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20231010 0 0.2101 0.2456 0.21 0.21 850 0.21 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20231010 0 1 1.02 0.95 1.01 63300 1.01 up down incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20231010 0 6.99 7.18 6.72 7.093 5900 6.5511 up up correct
ARCB.US ArcBest Corporation 20231010 0 101.64 103.58 101.11 102.83 210060 102.83 up up correct
ARCC.US Ares Capital Corporation 20231010 0 19.19 19.36 19.18 19.23 2033800 19.23 up up correct
ARCE.US Arco Platform Limited 20231010 0 13.8 13.82 13.77 13.8 127600 13.8
ARCT.US Arcturus Therapeutics Holdings Inc 20231010 0 24.58 25.52 24.51 24.8 248900 24.8 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20231010 0 0.1 0.1 0.0803 0.0905 19821 0.0905 down down correct
ARDX.US Ardelyx Inc 20231010 0 3.95 4.23 3.925 4.14 5531300 4.14 up up correct
AREC.US American Resources Corporation 20231010 0 1.77 1.77 1.63 1.74 178300 1.74 down up incorrect
ARGO.US PA 20231010 0 22.7 22.78 22.481 22.78 9480 22.78 up up correct
ARGX.US argenx SE 20231010 0 499.83 505.27 497.23 500.3 216160 500.3 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20231010 0 9.43 9.79 9.335 9.59 521700 9.59 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20231010 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20231010 0 7.56 7.7 7.45 7.68 280600 7.68 up down incorrect
ARKOW.US Arko Corp 20231010 0 1.23 1.28 1.14 1.14 1236 1.14 down down correct
ARKR.US Ark Restaurants Corp 20231010 0 15.28 15.49 15.11 15.11 2700 15.11 down down correct
ARLP.US Alliance Resource Partners L.P 20231010 0 23.03 23.0989 22.8 22.95 336407 22.95 down down correct
AROW.US Arrow Financial Corporation 20231010 0 17.34 17.85 17.34 17.66 29800 17.66 up up correct
ARQQ.US Arqit Quantum Inc 20231010 0 0.553 0.62 0.528 0.53 1473100 0.53 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20231010 0 0.37 0.37 0.37 0.37 2917 0.37
ARQT.US Arcutis Biotherapeutics Inc 20231010 0 4.63 5.02 4.51 4.82 1400200 4.82 up down incorrect
ARRW.US Arrowroot Acquisition Corp 20231010 0 10.485 10.489 10.48 10.48 1100 10.48 down down correct
ARRWU.US Arrowroot Acquisition Corp 20231010 0 10.62 10.62 10.59 10.59 500 10.59 down down correct
ARRY.US Array Technologies Inc 20231010 0 19.5 21.01 19.48 20.62 4881500 20.62 up down incorrect
ARTEU.US Artemis Strategic Investment Corp 20231010 0 10.75 10.75 10.75 10.75 0 10.75
ARTEW.US Artemis Strategic Investment Corporation Warrant 20231010 0 0.0592 0.0597 0.0592 0.0597 1730 0.0597 up up correct
ARTL.US Artelo Biosciences Inc 20231010 0 1.37 1.78 1.37 1.72 248800 1.72 up up correct
ARTNA.US Artesian Resources Corporation 20231010 0 42.44 42.86 42.02 42.66 25500 42.66 up up correct
ARTW.US Art's 20231010 0 2.33 2.43 2.33 2.42 2400 2.42 up down incorrect
ARVL.US Arrival 20231010 0 1.03 1.17 1.03 1.16 220000 1.16 up up correct
ARVN.US Arvinas Inc 20231010 0 19.03 20.1 19.03 19.69 474800 19.69 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20231010 0 24.87 25.66 24.52 25.63 1027300 25.63 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20231010 0 10.85 10.85 10.85 10.85 600 10.85
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20231010 0 20.6 20.6 20.6 20.6 0 20.6
ASLE.US AerSale Corporation 20231010 0 15.52 16.07 15.48 16.06 378800 16.06 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20231010 0 1.34 1.35 1.281 1.33 79800 1.33 down down correct
ASMB.US Assembly Biosciences Inc 20231010 0 0.7489 0.777 0.715 0.7304 185526 0.7304 down down correct
ASML.US ASML Holding N.V 20231010 0 600.18 606.8 598.35 602.15 1040000 600.8425 up up correct
ASO.US Academy Sports and Outdoors Inc 20231010 0 44.03 45.66 44.01 45.48 1833216 45.48 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20231010 0 10.95 10.95 10.71 10.9 1500 10.9 down down correct
ASPAU.US Abri SPAC I Inc Unit 20231010 0 11 11 11 11 0 11
ASPS.US Altisource Portfolio Solutions S.A 20231010 0 3.9 4.06 3.85 3.99 66500 3.99 up up correct
ASPU.US Aspen Group Inc 20231010 0 0.156 0.18 0.156 0.171 14685 0.171 up down incorrect
ASRT.US Assertio Holdings Inc 20231010 0 2.55 2.6 2.48 2.49 1516500 2.49 down down correct
ASRV.US AmeriServ Financial Inc 20231010 0 2.64 2.65 2.549 2.57 7230 2.5403 down down correct
ASTC.US Astrotech Corporation 20231010 0 9.68 9.68 9.35 9.35 800 9.35 down down correct
ASTE.US Astec Industries Inc 20231010 0 46.15 46.83 46.09 46.18 57632 46.18 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20231010 0 6.69 6.74 6.58 6.62 273800 6.62 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20231010 0 1.11 1.1601 1.08 1.08 102637 1.08 down up incorrect
ASTR.US Astra Space Inc 20231010 0 1.3 1.4 1.28 1.31 572300 1.31 up down incorrect
ASTS.US AST SpaceMobile Inc 20231010 0 3.3 3.61 3.23 3.61 1784700 3.61 up down incorrect
ASTSW.US AST SpaceMobile Inc 20231010 0 0.93 0.98 0.9183 0.97 38135 0.97 up up correct
ASUR.US Asure Software Inc 20231010 0 9.21 9.45 9.1621 9.25 132487 9.25 up up correct
ASYS.US Amtech Systems Inc 20231010 0 7.84 8.12 7.72 7.75 26500 7.75 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20231010 0 1.34 1.44 1.34 1.37 415000 1.37 up down incorrect
ATCOL.US Atlas Corp 20231010 0 23.45 23.45 23.43 23.43 500 22.9893 down down correct
ATEC.US Alphatec Holdings Inc 20231010 0 11.29 12.06 11.27 11.87 1497400 11.87 up up correct
ATER.US Aterian Inc 20231010 0 0.308 0.335 0.308 0.327 324500 0.327 up up correct
ATEX.US Anterix Inc 20231010 0 31.77 32.19 31.49 31.71 107600 31.71 down up incorrect
ATHA.US Athira Pharma Inc 20231010 0 1.92 2.02 1.85 1.89 92700 1.89 down down correct
ATHE.US Alterity Therapeutics Limited 20231010 0 2.45 2.5 2.45 2.5 1000 2.5 up up correct
ATHX.US Athersys Inc 20231010 0 0.13 0.18 0.11 0.12 21971800 0.12 down down correct
ATIF.US ATIF Holdings Limited 20231010 0 1.039 1.24 1.035 1.09 6300 1.09 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20231010 0 29.81 30.49 29.4 29.43 30400 29.43 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20231010 0 22.36 22.38 22.31 22.38 1400 22.0024 up up correct
ATLCP.US Atlanticus Holdings Corporation 20231010 0 19.222 19.332 19.07 19.07 1200 19.07 down down correct
ATLO.US Ames National Corporation 20231010 0 16.22 16.47 16.01 16.17 19178 15.9138 down down correct
ATMH.US All Things Mobile Analytic Inc 20231010 0 0.058 0.058 0.058 0.058 1000 0.058
ATNF.US 180 Life Sciences Corp 20231010 0 0.58 0.6 0.55 0.56 38400 0.56 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20231010 0 0.0105 0.0127 0.0101 0.0101 22220 0.0101 down up incorrect
ATNI.US ATN International Inc 20231010 0 33 33.77 33 33.23 47200 33.23 up up correct
ATOM.US Atomera Incorporated 20231010 0 6.67 7.254 6.66 7.09 194900 7.09 up down incorrect
ATOS.US Atossa Therapeutics Inc 20231010 0 0.69 0.73 0.69 0.71 196000 0.71 up up correct
ATRA.US Atara Biotherapeutics Inc 20231010 0 1.49 1.785 1.48 1.74 1753900 1.74 up up correct
ATRC.US AtriCure Inc 20231010 0 40.21 41.76 40.2 40.92 311400 40.92 up up correct
ATRI.US Atrion Corporation 20231010 0 405.51 406.07 400.01 401.2 6400 401.2 down up incorrect
ATRO.US Astronics Corporation 20231010 0 16.32 16.46 16.24 16.39 112200 16.39 up down incorrect
ATSG.US Air Transport Services Group Inc 20231010 0 21.27 21.58 21.2 21.34 313500 21.34 up up correct
ATVI.US Activision Blizzard Inc 20231010 0 94.38 94.49 94.18 94.34 5135937 94.34 down down correct
ATXI.US Avenue Therapeutics Inc 20231010 0 0.6 0.63 0.587 0.63 40600 0.63 up up correct
ATXS.US Astria Therapeutics Inc 20231010 0 6.38 6.72 6.32 6.7 109900 6.7 up up correct
AUB.US Atlantic Union Bankshares Corporation 20231010 0 29.31 29.59 29.24 29.26 206222 29.26 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20231010 0 19.33 19.67 19.3 19.65 36458 19.65 up up correct
AUBN.US Auburn National Bancorporation Inc 20231010 0 21.49 21.49 21.49 21.49 0 21.49
AUDC.US AudioCodes Ltd 20231010 0 9.47 9.77 9.47 9.65 169700 9.65 up up correct
AUGX.US Augmedix Inc. Common Stock 20231010 0 5.3 5.415 5.05 5.3 679100 5.3
AUID.US Ipsidy Inc. Common Stock 20231010 0 8 8.14 7.754 8.11 7500 8.11 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20231010 0 7.26 7.635 7.189 7.46 2253600 7.46 up up correct
AUR.US Aurora Innovation Inc 20231010 0 2.14 2.22 2.13 2.16 5582200 2.16 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20231010 0 8.46 8.92 8.44 8.825 57400 8.825 up up correct
AUROW.US Aurora Innovation Inc 20231010 0 0.23 0.26 0.23 0.2537 3413 0.2537 up down incorrect
AUTL.US Autolus Therapeutics plc 20231010 0 2.27 2.455 2.22 2.44 225700 2.44 up up correct
AUUD.US Auddia Inc 20231010 0 0.28 0.29 0.273 0.275 88400 0.275 down down correct
AUUDW.US Auddia Inc 20231010 0 0.035 0.035 0.035 0.035 1225 0.035
AUVI.US Applied UV Inc 20231010 0 0.316 0.37 0.31 0.351 1384800 0.351 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20231010 0 1.97 1.98 1.97 1.98 500 1.98 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20231010 0 1.14 1.15 1.11 1.13 133400 1.13 down down correct
AVAV.US AeroVironment Inc 20231010 0 109.4 110.26 108.3 108.85 198100 108.85 down down correct
AVDL.US Avadel Pharmaceuticals plc 20231010 0 11.15 11.35 10.95 10.96 240800 10.96 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20231010 0 9.11 9.52 9.11 9.3 1210700 9.3 up up correct
AVGO.US Broadcom Inc 20231010 0 857.15 872.55 855.72 858.41 1471800 858.41 up up correct
AVGR.US Avinger Inc 20231010 0 3.94 4.7 3.85 4.66 150100 4.66 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20231010 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20231010 0 26.87 26.9 26.85 26.88 332300 26.88 up up correct
AVIR.US Atea Pharmaceuticals Inc 20231010 0 3.01 3.16 3.01 3.15 213099 3.15 up up correct
AVNW.US Aviat Networks Inc 20231010 0 29.25 29.63 29.21 29.39 64100 29.39 up down incorrect
AVO.US Mission Produce Inc 20231010 0 9.79 9.87 9.65 9.71 120988 9.71 down down correct
AVPT.US Avepoint Inc 20231010 0 7 7.535 7 7.46 2039300 7.46 up up correct
AVPTW.US AVPTW 20231010 0 1.03 1.1408 1 1.11 240919 1.11 up up correct
AVRO.US AVROBIO Inc 20231010 0 1.62 1.62 1.56 1.62 290800 1.62
AVT.US Avnet Inc 20231010 0 48.33 48.87 48.25 48.67 356000 48.67 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20231010 0 12.99 13.13 12.32 12.69 126900 12.69 down down correct
AVTX.US Avalo Therapeutics Inc 20231010 0 0.14 0.154 0.136 0.143 58729500 0.143 up down incorrect
AVXL.US Anavex Life Sciences Corp 20231010 0 6.09 6.375 5.92 6.32 745700 6.32 up down incorrect
AWH.US Aspira Women's Health Inc 20231010 0 5.65 5.7811 5.385 5.39 21286 5.39 down down correct
AWRE.US Aware Inc 20231010 0 1.45 1.52 1.42 1.43 11800 1.43 down down correct
AXDX.US Accelerate Diagnostics Inc 20231010 0 6.55 7 6.31 6.31 14700 6.31 down down correct
AXGN.US AxoGen Inc 20231010 0 4.37 4.62 4.37 4.57 618300 4.57 up up correct
AXLA.US Axcella Health Inc 20231010 0 9.69 10.24 9.55 9.99 158000 9.99 up up correct
AXNX.US Axonics Inc 20231010 0 58.21 59.81 58.21 59.14 537600 59.14 up up correct
AXON.US Axon Enterprise Inc 20231010 0 210 216.31 209.61 215.29 591500 215.29 up up correct
AXSM.US Axsome Therapeutics Inc 20231010 0 70.39 71.23 69.79 70.56 439200 70.56 up down incorrect
AXTI.US AXT Inc 20231010 0 2.42 2.51 2.41 2.48 94400 2.48 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20231010 0 17.48 18.49 17.46 18.44 1689900 18.44 up up correct
AYRO.US Ayro Inc 20231010 0 2.04 2.2099 2.0199 2.1999 18536 2.1999 up up correct
AYTU.US Aytu Biopharma Inc 20231010 0 2.9 2.91 2.65 2.66 68100 2.66 down down correct
AZN.US AstraZeneca PLC 20231010 0 67.48 68.1 67.21 68.01 3820900 68.01 up up correct
AZPN.US Aspen Technology Inc 20231010 0 202.11 203.4 200.48 202.49 145600 202.49 up up correct
AZYO.US Aziyo Biologics Inc 20231010 0 1.34 1.37 1.2801 1.3 19807 1.3 down down correct
BAC.US PQ 20231010 0 16.49 16.62 16.45 16.53 132079 16.2621 up up correct
BAND.US Bandwidth Inc 20231010 0 10.8 11.13 10.71 10.95 202500 10.95 up up correct
BANF.US BancFirst Corporation 20231010 0 86.73 87.4 85.94 86.14 46900 86.14 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20231010 0 26.03 26.05 26 26 1100 26 down down correct
BANR.US Banner Corporation 20231010 0 44.5 44.91 44.145 44.33 236505 43.8242 down down correct
BANX.US StoneCastle Financial Corp 20231010 0 17.32 17.4699 17.18 17.4 7460 16.9958 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20231010 0 4.02 4.441 3.64 4.12 34400 4.12 up up correct
BASE.US Couchbase Inc. Common Stock 20231010 0 17.12 17.5 16.94 16.98 212900 16.98 down down correct
BATRA.US The Liberty Braves Group 20231010 0 40.53 41.16 39.87 39.93 39100 39.93 down down correct
BATRK.US The Liberty Braves Group 20231010 0 37.29 37.85 36.63 36.7 212600 36.7 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20231010 0 8.64 8.77 8.54 8.58 42500 8.58 down down correct
BBGI.US Beasley Broadcast Group Inc 20231010 0 0.82 0.84 0.82 0.83 2300 0.83 up up correct
BBI.US Brickell Biotech Inc 20231010 0 0.99 0.99 0.9688 0.98 29583 0.98 down down correct
BBIG.US Vinco Ventures Inc 20231010 0 0.076 0.098 0.063 0.098 10200 0.098 up up correct
BBIO.US BridgeBio Pharma Inc 20231010 0 25.6 27.01 25.53 26.54 1578100 26.54 up up correct
BBLG.US Bone Biologics Corp Common Stock 20231010 0 0.56 0.59 0.56 0.567 25100 0.567 up up correct
BBLGW.US Bone Biologics Corp Warrants 20231010 0 8.38 8.38 8.38 8.38 300 8.38
BBSI.US Barrett Business Services Inc 20231010 0 94.23 95.41 93.73 94.82 22697 94.82 up up correct
BCAB.US BioAtla Inc 20231010 0 1.72 2.01 1.72 1.98 457000 1.98 up down incorrect
BCBP.US BCB Bancorp Inc 20231010 0 11.24 11.3893 11.23 11.28 23839 11.1032 up up correct
BCDA.US BioCardia Inc 20231010 0 0.38 0.39 0.37 0.39 80700 0.39 up up correct
BCDAW.US BioCardia Inc 20231010 0 0.0639 0.3324 0.0639 0.1151 6706 0.1151 up up correct
BCEL.US Atreca Inc 20231010 0 0.224 0.231 0.21 0.21 956700 0.21 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20231010 0 0.1649 0.174 0.158 0.1634 1564908 0.1634 down down correct
BCML.US BayCom Corp 20231010 0 19.91 20.19 19.64 19.89 23000 19.89 down down correct
BCOV.US Brightcove Inc 20231010 0 3.05 3.14 2.99 3.12 98800 3.12 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20231010 0 6.75 6.885 6.75 6.885 10000 6.885 up up correct
BCPC.US Balchem Corporation 20231010 0 126.14 127.14 125.74 125.81 75700 125.81 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20231010 0 6.1 6.42 6.06 6.4 1656000 6.4 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20231010 0 10.85 10.85 10.85 10.85 0 10.85
BCTX.US BriaCell Therapeutics Corp 20231010 0 5.61 5.77 5.55 5.6 26128 5.6 down down correct
BCTXW.US BriaCell Therapeutics Corp 20231010 0 2.25 2.25 2.005 2.1499 4786 2.1499 down down correct
BCYC.US Bicycle Therapeutics plc 20231010 0 21.36 21.95 21.16 21.53 232800 21.53 up up correct
BDSX.US Biodesix Inc 20231010 0 1.78 1.959 1.78 1.89 122200 1.89 up up correct
BDTX.US Black Diamond Therapeutics Inc 20231010 0 2.7 2.7851 2.67 2.73 160159 2.73 up down incorrect
BEAM.US Beam Therapeutics Inc 20231010 0 21.93 22.77 21.87 22.28 614800 22.28 up up correct
BEAT.US Heartbeam Inc. Common Stock 20231010 0 1.982 2 1.95 1.96 42600 1.96 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20231010 0 0.24 0.2402 0.24 0.2401 758 0.2401 up up correct
BECN.US Beacon Roofing Supply Inc 20231010 0 77.32 78.44 76.83 77.23 390200 77.23 down up incorrect
BEEM.US Beam Global 20231010 0 6.93 7.765 6.93 7.7 107100 7.7 up up correct
BEEMW.US Beam Global 20231010 0 2.8 2.82 2.8 2.82 532 2.82 up up correct
BELFA.US Bel Fuse Inc 20231010 0 47.48 47.48 47.48 47.48 700 47.4227
BELFB.US Bel Fuse Inc 20231010 0 48.76 49.84 48.61 49.65 80400 49.5804 up up correct
BFC.US Bank First Corporation 20231010 0 79.66 79.96 78.7 78.81 11800 78.81 down down correct
BFI.US BurgerFi International Inc 20231010 0 1.1 1.1 1.08 1.09 26000 1.09 down down correct
BFIIW.US BurgerFi International LLC 20231010 0 0.069 0.097 0.069 0.09 7258 0.09 up up correct
BFIN.US BankFinancial Corporation 20231010 0 8.89 8.89 8.67 8.71 4194 8.71 down down correct
BFRI.US Biofrontera Inc. Common Stock 20231010 0 8.61 8.61 7.53 7.57 24800 7.57 down down correct
BFRIW.US Biofrontera Inc. Warrants 20231010 0 0.03 0.03 0.03 0.03 1 0.03
BFST.US Business First Bancshares Inc 20231010 0 18.84 19.16 18.27 18.86 70790 18.86 up up correct
BGFDX.US BGFDX 20231010 0 21.62 21.62 21.62 21.62 0 21.62
BGFLX.US BGFLX 20231010 0 21.6 21.6 21.6 21.6 0 21.6
BGFTX.US BGFTX 20231010 0 21.55 21.55 21.55 21.55 0 21.55
BGFV.US Big 5 Sporting Goods Corporation 20231010 0 7.17 7.425 7.17 7.34 168322 7.34 up up correct
BGFVX.US BGFVX 20231010 0 22.51 22.51 22.51 22.51 0 22.51
BGNE.US BeiGene Ltd 20231010 0 173.24 178.69 173.24 176.67 136900 176.67 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20231010 0 11.65 11.65 11.65 11.65 0 11.65
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20231010 0 1.35 1.352 1.3 1.33 135100 1.33 down down correct
BHF.US Brighthouse Financial Inc 20231010 0 48.05 48.78 48.03 48.14 488900 48.14 up up correct
BHFAL.US Brighthouse Financial Inc 20231010 0 22.35 22.69 22.26 22.59 5500 22.59 up up correct
BHFAM.US Brighthouse Financial Inc 20231010 0 13.9 14.32 13.9 13.94 32700 13.94 up up correct
BHFAN.US Brighthouse Financial Inc 20231010 0 16.26 16.95 16.227 16.62 47000 16.62 up up correct
BHFAO.US Brighthouse Financial Inc 20231010 0 23.29 23.63 22.94 23.54 10300 23.54 up up correct
BHFAP.US Brighthouse Financial Inc 20231010 0 21.65 21.92 21.533 21.87 23300 21.87 up up correct
BIDU.US Baidu Inc 20231010 0 133.61 135.69 133.36 134.64 1511800 134.64 up down incorrect
BIGC.US BigCommerce Holdings Inc 20231010 0 9.81 10.23 9.81 9.98 810900 9.98 up up correct
BIIB.US Biogen Inc 20231010 0 264.48 265.19 262.76 264.14 676340 264.14 down down correct
BILI.US Bilibili Inc 20231010 0 13.71 14.78 13.66 14.33 13675400 14.33 up up correct
BIMI.US BIMI International Medical Inc 20231010 0 1.69 1.69 1.58 1.59 4900 1.59 down up incorrect
BIOC.US Biocept Inc 20231010 0 1.08 1.08 1 1 55000 1 down down correct
BIOL.US BIOLASE Inc 20231010 0 1.82 1.84 1.76 1.84 76500 1.84 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20231010 0 10.74 10.85 10.65 10.77 32600 10.77 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20231010 0 0.965 1.01 0.94 0.981 742200 0.981 up up correct
BITF.US Bitfarms Ltd. Common Stock 20231010 0 1.06 1.1 1.04 1.05 2892500 1.05 down up incorrect
BIVI.US BioVie Inc 20231010 0 3.85 3.99 3.625 3.67 135900 3.67 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20231010 0 3.99 4.2 3.84 3.94 8500 3.94 down down correct
BJRI.US BJ's Restaurants Inc 20231010 0 23.36 23.67 23.13 23.34 402300 23.34 down up incorrect
BKCC.US BlackRock Capital Investment Corporation 20231010 0 3.65 3.68 3.63 3.63 203500 3.63 down down correct
BKNG.US Booking Holdings Inc 20231010 0 3019.51 3083.96 3015.1101 3060.3999 220500 3060.3999 up up correct
BKR.US Baker Hughes Company 20231010 0 34.76 35.15 34.64 34.9 6256786 34.7034 up down incorrect
BKSC.US Bank of South Carolina Corporation 20231010 0 10.26 10.55 10.26 10.46 4100 10.46 up up correct
BKYI.US BIO 20231010 0 0.53 0.54 0.5 0.54 10500 0.54 up up correct
BL.US BlackLine Inc 20231010 0 54.34 55.91 54.04 55.29 330700 55.29 up up correct
BLBD.US Blue Bird Corporation 20231010 0 19.93 20.225 19.825 19.94 267100 19.94 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20231010 0 2.4 2.61 2.4 2.52 2600 2.52 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20231010 0 0.25 0.25 0.25 0.25 140 0.25
BLDE.US Blade Air Mobility Inc 20231010 0 2.32 2.54 2.26 2.46 553800 2.46 up down incorrect
BLDEW.US Blade Air Mobility Inc 20231010 0 0.2475 0.25 0.2475 0.25 766 0.25 up up correct
BLDP.US Ballard Power Systems Inc 20231010 0 3.5 3.74 3.5 3.74 2968500 3.74 up down incorrect
BLEUU.US bleuacacia ltd Unit 20231010 0 10.56 10.56 10.56 10.56 0 10.56
BLFS.US BioLife Solutions Inc 20231010 0 13.23 13.57 13 13.55 453400 13.55 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20231010 0 8.06 8.275 8.031 8.17 47600 8.17 up down incorrect
BLIN.US Bridgeline Digital Inc 20231010 0 0.76 0.8 0.75 0.75 30900 0.75 down down correct
BLKB.US Blackbaud Inc 20231010 0 69.8 70.88 69.46 70.11 140900 70.11 up up correct
BLMN.US Bloomin' Brands Inc 20231010 0 23.13 23.62 23.13 23.57 895431 23.57 up up correct
BLNK.US Blink Charging Co 20231010 0 2.99 3.38 2.97 3.38 2805000 3.38 up up correct
BLPH.US Bellerophon Therapeutics Inc 20231010 0 0.354 0.385 0.354 0.366 18500 0.366 up up correct
BLRX.US BioLineRx Ltd 20231010 0 1.55 1.66 1.55 1.63 315700 1.63 up up correct
BLUE.US bluebird bio Inc 20231010 0 2.9 3.06 2.9 3.01 2431700 3.01 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20231010 0 5.27 5.49 5.22 5.35 89300 5.35 up up correct
BMAC.US UN 20231010 0 10.77 10.77 10.77 10.77 200 10.77
BMBL.US Bumble Inc 20231010 0 14.28 14.805 14.28 14.59 1764700 14.59 up down incorrect
BMEA.US Biomea Fusion Inc 20231010 0 12.46 12.555 12.08 12.12 278800 12.12 down down correct
BMRA.US Biomerica Inc 20231010 0 0.8198 0.8198 0.7502 0.78 75348 0.78 down down correct
BMRC.US Bank of Marin Bancorp 20231010 0 18.07 18.39 18.07 18.21 48553 17.9479 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20231010 0 87.15 88.55 86.85 88.33 761600 88.33 up up correct
BNGO.US Bionano Genomics Inc 20231010 0 2.78 2.99 2.78 2.95 407000 2.95 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20231010 0 10.67 10.67 10.67 10.67 0 10.67
BNIXR.US Bannix Acquisition Corp. Right 20231010 0 0.22 0.22 0.219 0.22 700 0.22
BNR.US Burning Rock Biotech Limited 20231010 0 0.954 1.04 0.901 1.04 44200 1.04 up up correct
BNTC.US Benitec Biopharma Inc 20231010 0 2.94 3.43 2.94 3.27 35700 3.27 up up correct
BNTX.US BioNTech SE 20231010 0 109.5 112.34 108.96 111.17 425200 111.17 up up correct
BOKF.US BOK Financial Corporation 20231010 0 78.54 79.38 78.54 78.8 128783 78.8 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20231010 0 1 1.02 0.94 0.9744 125591 0.9744 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20231010 0 0.389 0.45 0.371 0.443 198900 0.443 up up correct
BOOM.US DMC Global Inc 20231010 0 22.08 22.8 22 22.55 136700 22.55 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20231010 0 3.36 3.8 3.36 3.52 85300 3.52 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20231010 0 9.7055 10.54 9.7055 10 2224 10 up up correct
BOXL.US Boxlight Corporation 20231010 0 1.87 1.87 1.82 1.83 16800 1.83 down up incorrect
BPMC.US Blueprint Medicines Corporation 20231010 0 50.52 51.98 49.93 50.36 355100 50.36 down down correct
BPOP.US Popular Inc 20231010 0 63.75 65.28 63.75 64.48 251500 64.48 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20231010 0 24.9 24.9 24.9 24.9 11 24.9
BPRN.US The Bank of Princeton 20231010 0 29.445 30 29.01 29.8 8340 29.8 up up correct
BPTH.US Bio 20231010 0 0.36 0.38 0.35 0.37 58400 0.37 up down incorrect
BPTS.US Biophytis SA 20231010 0 0.87 0.953 0.868 0.92 31600 0.92 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20231010 0 13 13.36 13 13.33 13400 13.33 up up correct
BPYPN.US Brookfield Property Partners L.P 20231010 0 11.61 11.9 11.55 11.72 16800 11.72 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20231010 0 12.739 13.185 12.73 13.1 14600 13.1 up up correct
BPYPP.US Brookfield Property Partners L.P 20231010 0 13.458 13.47 13.15 13.35 8900 13.35 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20231010 0 4.74 4.84 4.73 4.79 10400 4.79 up down incorrect
BREZ.US Breeze Holdings Acquisition Corp 20231010 0 11.3 11.3 11.17 11.18 1300 11.18 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20231010 0 0.07 0.07 0.07 0.07 25550 0.07
BREZW.US Breeze Holdings Acquisition Corp 20231010 0 0.1625 0.1625 0.1625 0.1625 2812 0.1625
BRID.US Bridgford Foods Corporation 20231010 0 11.063 11.25 11.05 11.05 1216 11.05 down up incorrect
BRKL.US Brookline Bancorp Inc 20231010 0 9.03 9.135 8.99 9.1 314107 9.1 up down incorrect
BRKR.US Bruker Corporation 20231010 0 63.39 64.55 62.9 64.17 530000 64.17 up down incorrect
BRLIR.US Brilliant Acquisition Corporation 20231010 0 0.2 0.2 0.2 0.2 11 0.2
BRLIU.US Brilliant Acquisition Corporation 20231010 0 12.04 12.04 12.04 12.04 0 12.04
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20231010 0 2.94 3.007 2.85 2.92 28600 2.92 down down correct
BROG.US Brooge Energy Limited 20231010 0 5.39 5.39 5 5.105 21900 5.105 down down correct
BROGW.US Brooge Energy Limited 20231010 0 0.029 0.0305 0.029 0.0305 1094 0.0305 up up correct
BRP.US BRP Group Inc 20231010 0 24.4 24.4 23.62 23.64 352500 23.64 down down correct
BRQS.US Borqs Technologies Inc 20231010 0 0.88 1.1 0.735 0.772 454300 0.772 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20231010 0 2.2 2.28 2.155 2.28 20800 2.28 up up correct
BRY.US Berry Corporation 20231010 0 8.09 8.25 8.02 8.2 565621 8.2 up up correct
BRZE.US Braze Inc. Class A Common Stock 20231010 0 47.49 48.54 46.94 47.16 1369200 47.16 down down correct
BSBK.US Bogota Financial Corp 20231010 0 7.26 7.58 7.26 7.395 3300 7.395 up up correct
BSET.US Bassett Furniture Industries Incorporated 20231010 0 15.01 15.47 14.91 15.22 13400 15.22 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20231010 0 0.201 0.204 0.178 0.198 237000 0.198 down down correct
BSGM.US BioSig Technologies Inc 20231010 0 0.486 0.486 0.44 0.452 135000 0.452 down up incorrect
BSQR.US BSQUARE Corporation 20231010 0 1.17 1.23 1.17 1.19 13600 1.19 up up correct
BSRR.US Sierra Bancorp 20231010 0 19.06 19.29 18.79 18.81 17824 18.565 down down correct
BSVN.US Bank7 Corp 20231010 0 21.9 22.18 21.8 21.99 15300 21.99 up up correct
BSY.US Bentley Systems Incorporated 20231010 0 52.82 53.96 52.792 52.89 1352000 52.89 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20231010 0 2.79 3.617 2.71 3.33 8915000 3.33 up up correct
BTB.US Bit Brother Limited 20231010 0 0.5348 0.55 0.512 0.5399 439661 0.5399 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20231010 0 2.23 2.23 2.23 2.23 0 2.23
BTBT.US Bit Digital Inc 20231010 0 2.21 2.32 2.16 2.17 2523000 2.17 down down correct
BTCS.US BTCS Inc. Common Stock 20231010 0 0.92 0.945 0.9 0.935 33700 0.935 up up correct
BTCY.US Biotricity Inc. Common Stock 20231010 0 2.12 2.19 2.07 2.15 9100 2.15 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20231010 0 0.39 0.39 0.351 0.372 133500 0.372 down down correct
BTWN.US Bridgetown Holdings Limited 20231010 0 6.51 8.15 6.2726 7.89 274716 7.89 up up correct
BTWNU.US Bridgetown Holdings Limited 20231010 0 6 7.37 6 7.37 7151 7.37 up up correct
BTWNW.US Bridgetown Holdings Limited 20231010 0 0.205 0.277 0.19 0.277 84000 0.277 up up correct
BUSE.US First Busey Corporation 20231010 0 19.42 19.71 19.4 19.41 94082 19.1721 down down correct
BVS.US Bioventus Inc 20231010 0 3.32 3.48 3.32 3.45 143800 3.45 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20231010 0 0.67 0.8399 0.65 0.7498 19804 0.7498 up up correct
BWAY.US BrainsWay Ltd 20231010 0 4.07 4.16 3.901 3.97 135900 3.97 down down correct
BWB.US Bridgewater Bancshares Inc 20231010 0 9.675 9.9 9.675 9.74 33600 9.74 up up correct
BWEN.US Broadwind Inc 20231010 0 3.41 3.53 3.36 3.46 53300 3.46 up up correct
BWFG.US Bankwell Financial Group Inc 20231010 0 25.06 25.06 24.66 24.76 5200 24.76 down down correct
BWMN.US Bowman Consulting Group Ltd 20231010 0 28.08 28.57 27.635 28.43 52100 28.43 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20231010 0 16.73 17.34 16.73 17.1 30400 17.1 up up correct
BXRX.US Baudax Bio Inc 20231010 0 0.23 0.262 0.22 0.262 783200 0.262 up up correct
BYFC.US Broadway Financial Corporation 20231010 0 0.866 0.8999 0.8301 0.884 2544 7.072 up up correct
BYND.US Beyond Meat Inc 20231010 0 8 8.81 8 8.56 2197799 8.56 up up correct
BYRN.US Byrna Technologies Inc 20231010 0 2.91 2.91 2.66 2.7 33300 2.7 down down correct
BYSI.US BeyondSpring Inc 20231010 0 0.681 0.7 0.653 0.686 33700 0.686 up down incorrect
BYTS.US BYTE Acquisition Corp 20231010 0 10.61 10.61 10.61 10.61 2 10.61
BYTSU.US BYTE Acquisition Corp 20231010 0 10.75 10.75 10.75 10.75 0 10.75
BZ.US Kanzhun Ltd ADR 20231010 0 15.68 16.545 15.66 16.34 2225600 16.34 up up correct
BZUN.US Baozun Inc 20231010 0 3.07 3.22 3.07 3.13 315800 3.13 up up correct
CAAS.US China Automotive Systems Inc 20231010 0 3.48 3.59 3.35 3.53 24400 3.53 up up correct
CABA.US Cabaletta Bio Inc 20231010 0 16.55 16.75 15.85 16.5 888300 16.5 down up incorrect
CAC.US Camden National Corporation 20231010 0 27.9 29.7 27.76 27.97 41800 27.5534 up down incorrect
CACC.US Credit Acceptance Corporation 20231010 0 432.87 445.64 432.87 437.33 39500 437.33 up up correct
CADCX.US CADCX 20231010 0 24.43 24.43 24.43 24.43 0 24.43
CADE.US PA 20231010 0 17.17 17.4909 16.95 17.005 42489 16.6571 down down correct
CADEX.US CADEX 20231010 0 24.62 24.62 24.62 24.62 0 24.62
CADFX.US CION Ares Diversified Credit Fund W 20231010 0 24.88 24.88 24.88 24.88 0 24.88
CADL.US Candel Therapeutics Inc. Common Stock 20231010 0 0.927 0.927 0.902 0.91 4000 0.91 down down correct
CADSX.US CADSX 20231010 0 24.7 24.7 24.7 24.7 0 24.7
CADUX.US CADUX 20231010 0 24.88 24.88 24.88 24.88 0 24.88
CADWX.US CADWX 20231010 0 24.7 24.7 24.7 24.7 0 24.7
CAKE.US The Cheesecake Factory Incorporated 20231010 0 29.75 30.69 29.72 30.42 868621 30.42 up up correct
CALA.US Calithera Biosciences Inc 20231010 0 0.05 0.0505 0.05 0.0505 1941 0.0505 up up correct
CALB.US California BanCorp 20231010 0 20.3 21 20.3 20.68 5900 20.68 up up correct
CALM.US Cal 20231010 0 46.87 47.62 46.575 47.49 939017 47.4837 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20231010 0 18.69 19.07 18.69 18.9 2100 18.9 up up correct
CAMP.US CalAmp Corp 20231010 0 0.25 0.31 0.25 0.28 2002400 0.28 up up correct
CAMT.US Camtek Ltd 20231010 0 57.77 61.54 57 59.77 615500 59.77 up up correct
CAN.US Canaan Inc 20231010 0 1.87 1.93 1.87 1.88 1140400 1.88 up up correct
CANO.US WT 20231010 0 0.03 0.03 0.03 0.03 35997 0.03
CAPR.US Capricor Therapeutics Inc 20231010 0 2.76 2.89 2.76 2.85 278800 2.85 up up correct
CAR.US Avis Budget Group Inc 20231010 0 181.7 183.28 180.51 181.13 402200 181.13 down down correct
CARA.US Cara Therapeutics Inc 20231010 0 1.44 1.66 1.42 1.65 507900 1.65 up up correct
CARE.US Carter Bankshares Inc 20231010 0 11.97 12.08 11.72 11.78 36300 11.78 down up incorrect
CARG.US CarGurus Inc 20231010 0 17.51 17.83 17.51 17.77 677600 17.77 up up correct
CARV.US Carver Bancorp Inc 20231010 0 1.85 1.98 1.82 1.86 26400 1.86 up up correct
CASA.US Casa Systems Inc 20231010 0 0.681 0.725 0.607 0.65 178400 0.65 down up incorrect
CASH.US Meta Financial Group Inc 20231010 0 48.52 49.09 48.2 48.37 145300 48.37 down down correct
CASI.US CASI Pharmaceuticals Inc 20231010 0 3.04 3.28 2.5 3.05 115800 3.05 up up correct
CASS.US Cass Information Systems Inc 20231010 0 37.21 38.4 37.21 38.04 49900 38.04 up up correct
CASY.US Casey's General Stores Inc 20231010 0 273.11 278.83 273.11 276.43 202675 275.9908 up up correct
CATC.US Cambridge Bancorp 20231010 0 60.61 62.29 60.54 61.43 48551 60.6637 up up correct
CATY.US Cathay General Bancorp 20231010 0 35.11 35.52 35.07 35.26 269600 35.26 up up correct
CBAN.US Colony Bankcorp Inc 20231010 0 9.96 10.11 9.94 9.98 39583 9.98 up up correct
CBAT.US CBAK Energy Technology Inc 20231010 0 0.787 0.819 0.77 0.8001 72361 0.8001 up up correct
CBAY.US CymaBay Therapeutics Inc 20231010 0 14.35 14.49 13.93 14.27 2067900 14.27 down down correct
CBFV.US CB Financial Services Inc 20231010 0 21.47 21.7 20.52 21.66 7861 21.66 up up correct
CBIO.US Catalyst Biosciences Inc 20231010 0 0.45 0.45 0.43 0.44 60200 0.44 down down correct
CBNK.US Capital Bancorp Inc 20231010 0 19.79 19.92 19.53 19.53 11287 19.4518 down down correct
CBOE.US Cboe Global Markets Inc 20231010 0 162.75 164.4 161.55 161.55 736213 161.55 down down correct
CBRGU.US Chain Bridge I Units 20231010 0 10.76 10.76 10.76 10.76 0 10.76
CBRL.US Cracker Barrel Old Country Store Inc 20231010 0 67.31 68.6 66.92 68.43 373669 67.1955 up up correct
CBSH.US Commerce Bancshares Inc 20231010 0 48.39 48.73 48.13 48.32 351600 48.32 down down correct
CCAP.US Crescent Capital BDC Inc 20231010 0 16.59 16.75 16.57 16.59 41000 16.59
CCB.US Coastal Financial Corporation 20231010 0 41.56 43.369 41.56 42.66 31900 42.66 up down incorrect
CCBG.US Capital City Bank Group Inc 20231010 0 30.41 30.41 30.23 30.23 16400 30.23 down down correct
CCCC.US C4 Therapeutics Inc 20231010 0 1.64 1.93 1.58 1.89 486500 1.89 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20231010 0 18.39 18.79 18.39 18.79 72248 18.5966 up up correct
CCEL.US Cryo 20231010 0 4.85 5.16 4.77 4.9 18000 4.9 up up correct
CCEP.US Coca 20231010 0 58.23 59.03 58.04 58.73 1520780 58.73 up up correct
CCLFX.US CCLFX 20231010 0 10.53 10.53 10.53 10.53 0 10.53
CCLP.US CSI Compressco LP 20231010 0 1.35 1.39 1.32 1.34 42935 1.3297 down down correct
CCNE.US CNB Financial Corporation 20231010 0 18.18 18.5 18.18 18.41 30000 18.41 up up correct
CCNEP.US CNB Financial Corporation 20231010 0 22.34 22.34 22.34 22.34 0 22.34
CCOI.US Cogent Communications Holdings Inc 20231010 0 64.11 66.06 64.11 65.9 399800 65.9 up up correct
CCRN.US Cross Country Healthcare Inc 20231010 0 24.5 24.55 23.6 23.81 476600 23.81 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20231010 0 25.11 25.625 24.81 24.88 81600 24.88 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20231010 0 10.94 10.94 10.94 10.94 0 10.94
CD.US Chindata Group Holdings Limited 20231010 0 8.24 8.345 8.17 8.19 1609237 8.19 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20231010 0 10.101 10.101 10.101 10.101 0 10.101
CDLX.US Cardlytics Inc 20231010 0 13.52 14.5 13.51 13.68 506300 13.68 up down incorrect
CDMO.US Avid Bioservices Inc 20231010 0 9.2 9.59 9.03 9.5 426900 9.5 up up correct
CDNA.US CareDx Inc 20231010 0 6.47 6.79 6.44 6.53 569300 6.53 up up correct
CDNS.US Cadence Design Systems Inc 20231010 0 248.27 253.44 246.18 249.75 1630000 249.75 up down incorrect
CDTX.US Cidara Therapeutics Inc 20231010 0 0.94 0.99 0.94 0.965 194400 0.965 up up correct
CDW.US CDW Corporation 20231010 0 208.3 211.53 208.16 210.15 548125 210.15 up up correct
CDXC.US ChromaDex Corporation 20231010 0 1.4 1.4 1.35 1.38 68465 1.38 down down correct
CDXS.US Codexis Inc 20231010 0 2 2.12 2 2.11 732000 2.11 up up correct
CDZI.US Cadiz Inc 20231010 0 3.02 3.04 2.97 3 184600 3 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20231010 0 15.35 15.75 15.3 15.75 1800 15.75 up up correct
CEDAX.US CEDAX 20231010 0 22.93 22.93 22.93 22.93 0 22.93
CEDIX.US Destra International & Event 20231010 0 22.95 22.95 22.95 22.95 0 22.95
CEDLX.US CEDLX 20231010 0 22.91 22.91 22.91 22.91 0 22.91
CEDTX.US CEDTX 20231010 0 22.81 22.81 22.81 22.81 0 22.81
CELC.US Celcuity Inc 20231010 0 9.02 9.54 8.9 9.37 64000 9.37 up up correct
CELH.US Celsius Holdings Inc 20231010 0 161.47 169.14 161 167.03 1563000 167.03 up up correct
CELU.US Celularity Inc 20231010 0 0.21 0.21 0.19 0.198 261700 0.198 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20231010 0 0.18 0.18 0.1705 0.1777 13945 0.1777 down down correct
CENT.US Central Garden & Pet Company 20231010 0 43.53 44.08 43.45 43.62 42400 43.62 up up correct
CENTA.US Central Garden & Pet Company 20231010 0 39.46 40.03 39.32 39.42 104500 39.42 down up incorrect
CENX.US Century Aluminum Company 20231010 0 6.59 6.92 6.5 6.85 716700 6.85 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20231010 0 21.49 23.22 21.45 22.69 966058 22.69 up up correct
CERS.US Cerus Corporation 20231010 0 1.32 1.43 1.32 1.42 861300 1.42 up up correct
CERT.US Certara Inc 20231010 0 14.14 14.66 14.14 14.36 443400 14.36 up up correct
CETX.US Cemtrex Inc 20231010 0 4.9 5.248 4.81 5.23 79600 5.23 up up correct
CETXP.US Cemtrex Inc 20231010 0 0.85 0.99 0.8 0.944 2500 0.944 up up correct
CEVA.US CEVA Inc 20231010 0 18.37 19.14 18.08 18.93 128500 18.93 up up correct
CFB.US CrossFirst Bankshares Inc 20231010 0 10.13 10.53 10.13 10.25 66100 10.25 up up correct
CFBK.US CF Bankshares Inc 20231010 0 15.82 16 15.8 15.99 3165 15.9288 up down incorrect
CFFE.US CF Acquisition Corp. VIII 20231010 0 14.5 15 14.02 14.97 7800 14.97 up up correct
CFFEU.US CF Acquisition Corp. VIII 20231010 0 23 23 23 23 0 23
CFFEW.US CF Acquisition Corp. VIII 20231010 0 0.19 0.19 0.1218 0.14 8273 0.14 down up incorrect
CFFI.US C&F Financial Corporation 20231010 0 54.83 55.91 54.83 55.91 4500 55.91 up up correct
CFFN.US Capitol Federal Financial Inc 20231010 0 4.66 4.86 4.66 4.83 831781 4.7497 up up correct
CFIV.US CF Acquisition Corp. IV 20231010 0 10.63 10.63 10.63 10.63 0 10.63
CFIVU.US CF Acquisition Corp. IV 20231010 0 10.64 10.64 10.64 10.64 1000 10.64
CFIVW.US CF Acquisition Corp. IV 20231010 0 0.075 0.075 0.075 0.075 100 0.075
CFLT.US Confluent Inc. Class A Common Stock 20231010 0 30.42 31.86 30.41 31.37 3696200 31.37 up down incorrect
CFRX.US ContraFect Corporation 20231010 0 0.522 0.525 0.472 0.514 130800 0.514 down up incorrect
CG.US The Carlyle Group Inc 20231010 0 29.75 30.66 29.75 30.24 2026900 30.24 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20231010 0 16.55 16.82 16.51 16.82 48100 16.5176 up up correct
CGBD.US TCG BDC Inc 20231010 0 13.76 13.819 13.61 13.61 152400 13.61 down down correct
CGC.US Canopy Growth Corporation 20231010 0 0.717 0.789 0.701 0.729 40733700 0.729 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20231010 0 21.54 21.54 21.54 21.54 0 21.54
CGEM.US Cullinan Oncology Inc 20231010 0 8.65 9.07 8.65 8.88 129500 8.88 up up correct
CGEN.US Compugen Ltd 20231010 0 0.82 0.87 0.81 0.87 86800 0.87 up up correct
CGNT.US Cognyte Software Ltd 20231010 0 4.54 4.8499 4.54 4.77 474091 4.77 up up correct
CGNX.US Cognex Corporation 20231010 0 41.38 42.1 41.3 41.51 796300 41.51 up up correct
CGO.US Calamos Global Total Return Fund 20231010 0 8.68 8.72 8.6537 8.72 24828 8.6405 up up correct
CGRN.US Capstone Green Energy Corporation 20231010 0 0.25 0.45 0.2011 0.45 68994 0.45 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20231010 0 1.23 1.4 1.22 1.35 31900 1.35 up up correct
CHCI.US Comstock Holding Companies Inc 20231010 0 4.35 4.74 4.3 4.49 3600 4.49 up up correct
CHCO.US City Holding Company 20231010 0 92.61 93.08 92.19 92.39 38500 91.6755 down down correct
CHDN.US Churchill Downs Incorporated 20231010 0 111.64 113.85 111.64 112.8 325300 112.8 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20231010 0 18.41 19.11 18.41 18.57 527900 18.57 up up correct
CHEK.US Check 20231010 0 3.41 3.55 3.41 3.41 8400 3.41
CHI.US Calamos Convertible Opportunities and Income Fund 20231010 0 10.83 10.99 10.8 10.87 232547 10.776 up up correct
CHK.US Chesapeake Energy Corporation 20231010 0 89.1 89.77 88.095 88.74 1522833 88.74 down down correct
CHKEL.US Chesapeake Energy Corporation 20231010 0 73.34 73.34 73.34 73.34 100 73.34
CHKEW.US Chesapeake Energy Corporation 20231010 0 78.685 78.685 78.685 78.685 0 78.685
CHKEZ.US Chesapeake Energy Corporation 20231010 0 76.42 76.42 76.42 76.42 200 76.42
CHKP.US Check Point Software Technologies Ltd 20231010 0 135.21 136.11 134.87 135.45 792600 135.45 up down incorrect
CHMG.US Chemung Financial Corporation 20231010 0 40.44 40.6 40.24 40.24 4700 40.24 down up incorrect
CHNR.US China Natural Resources Inc 20231010 0 1.71 1.71 1.71 1.71 1600 1.71
CHRS.US Coherus BioSciences Inc 20231010 0 3.65 3.91 3.62 3.805 1722300 3.805 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20231010 0 86.35 87.08 86.26 86.5 620200 86.5 up up correct
CHSCL.US CHS Inc 20231010 0 25.23 25.4 25.22 25.36 22600 25.36 up up correct
CHSCM.US CHS Inc 20231010 0 24.71 24.79 24.64 24.77 14600 24.77 up up correct
CHSCN.US CHS Inc 20231010 0 24.8 25.033 24.8 24.85 11300 24.85 up up correct
CHSCO.US CHS Inc 20231010 0 26.09 26.12 26.01 26.05 10800 26.05 down down correct
CHSCP.US CHS Inc 20231010 0 30.01 30.13 29.99 30.02 8400 30.02 up up correct
CHTR.US Charter Communications Inc 20231010 0 441.6 445.68 438.63 444.72 727050 444.72 up down incorrect
CHUY.US Chuy's Holdings Inc 20231010 0 33.8 34.33 33.8 34.12 85000 34.12 up up correct
CHW.US Calamos Global Dynamic Income Fund 20231010 0 5.5 5.56 5.4805 5.54 115518 5.4903 up up correct
CHX.US ChampionX Corporation 20231010 0 34.49 35.05 34.31 34.41 872800 34.41 down down correct
CHY.US Calamos Convertible and High Income Fund 20231010 0 11.25 11.375 11.2068 11.37 192725 11.2717 up up correct
CIFR.US Cipher Mining Inc 20231010 0 2.55 2.66 2.53 2.59 692400 2.59 up up correct
CIFRW.US Cipher Mining Inc 20231010 0 0.4025 0.44 0.3825 0.44 10147 0.44 up up correct
CIGI.US Colliers International Group Inc 20231010 0 96.43 97.23 94.75 94.86 143200 94.86 down down correct
CINF.US Cincinnati Financial Corporation 20231010 0 102.45 103.26 101.29 101.39 749600 101.39 down down correct
CIVB.US Civista Bancshares Inc 20231010 0 15.75 15.92 15.1579 15.63 21945 15.63 down down correct
CIZN.US Citizens Holding Company 20231010 0 10.32 10.32 10.15 10.15 1500 10.15 down down correct
CJJD.US China Jo 20231010 0 0.22 0.22 0.22 0.22 77500 0.22
CKPT.US Checkpoint Therapeutics Inc 20231010 0 1.95 2.01 1.88 1.93 203700 1.93 down down correct
CLAR.US Clarus Corporation 20231010 0 6.37 6.64 6.23 6.3 225300 6.3 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20231010 0 11.05 11.05 11.05 11.05 0 11.05
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20231010 0 0.0473 0.0473 0.0473 0.0473 700 0.0473
CLBK.US Columbia Financial Inc 20231010 0 16.06 16.212 15.962 15.98 53600 15.98 down up incorrect
CLBT.US Cellebrite DI 20231010 0 7.36 7.66 7.36 7.46 390400 7.46 up down incorrect
CLBTW.US Cellebrite DI Equity Warrants 20231010 0 1.25 1.25 1.25 1.25 24944 1.25
CLDX.US Celldex Therapeutics Inc 20231010 0 27.8 28.58 27.71 28.28 298400 28.28 up up correct
CLEU.US China Liberal Education Holdings Limited 20231010 0 0.205 0.235 0.205 0.233 238900 0.233 up down incorrect
CLFD.US Clearfield Inc 20231010 0 27.04 27.48 26.77 26.96 158700 26.96 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20231010 0 5.26 5.384 5.26 5.31 1800 5.31 up up correct
CLIR.US ClearSign Technologies Corporation 20231010 0 1 1.04 0.99 1.02 15800 1.02 up down incorrect
CLLS.US Cellectis S.A 20231010 0 1.46 1.47 1.41 1.45 46400 1.45 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20231010 0 17.7 18.3 17.7 17.9 38500 17.9 up up correct
CLNE.US Clean Energy Fuels Corp 20231010 0 3.71 3.92 3.7 3.88 1523900 3.88 up down incorrect
CLNN.US Clene Inc 20231010 0 0.53 0.54 0.5 0.53 190200 0.53
CLNNW.US Clene Inc 20231010 0 0.0813 0.0813 0.0813 0.0813 709 0.0813
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20231010 0 11.48 11.48 11.48 11.48 6 11.48
CLOER.US Clover Leaf Capital Corp. Rights 20231010 0 0.18 0.18 0.1799 0.18 11502 0.18
CLOEU.US Clover Leaf Capital Corp. Unit 20231010 0 11.44 11.44 11.44 11.44 0 11.44
CLOV.US Clover Health Investments Corp 20231010 0 1.11 1.15 1.08 1.11 2646197 1.11
CLPS.US CLPS Incorporation 20231010 0 1 1.005 0.991 1.005 1800 1.005 up up correct
CLPT.US ClearPoint Neuro Inc 20231010 0 4.78 5.31 4.74 5.04 115600 5.04 up down incorrect
CLRB.US Cellectar Biosciences Inc 20231010 0 2.73 2.84 2.69 2.78 125800 2.78 up down incorrect
CLRO.US ClearOne Inc 20231010 0 0.73 0.75 0.72 0.73 25100 0.73
CLSD.US Clearside Biomedical Inc 20231010 0 0.86 0.9 0.827 0.896 200500 0.896 up up correct
CLSK.US CleanSpark Inc 20231010 0 3.66 3.86 3.65 3.75 6388000 3.75 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20231010 0 11.6 11.61 11.6 11.6 6500 11.6
CLVR.US Clever Leaves Holdings Inc 20231010 0 2.975 3.074 2.91 2.99 25700 2.99 up up correct
CLVRW.US Clever Leaves Holdings Inc 20231010 0 0.017 0.02 0.01 0.016 83700 0.016 down down correct
CLWT.US Euro Tech Holdings Company Limited 20231010 0 1.32 1.34 1.22 1.32 7000 1.32
CMAX.US CareMax Inc 20231010 0 2.37 2.64 2.37 2.63 175200 2.63 up up correct
CMAXW.US CareMax Inc 20231010 0 0.2 0.2 0.2 0.2 475 0.2
CMBM.US Cambium Networks Corporation 20231010 0 5.4 5.91 5.29 5.81 388100 5.81 up down incorrect
CMCO.US Columbus McKinnon Corporation 20231010 0 35.45 36.0831 35.405 35.52 52931 35.52 up up correct
CMCSA.US Comcast Corporation 20231010 0 44.24 44.66 43.82 44.47 15558400 44.47 up up correct
CMCT.US CIM Commercial Trust Corporation 20231010 0 4.05 4.31 4.05 4.07 80300 4.07 up up correct
CME.US CME Group Inc 20231010 0 215.76 218.43 215.11 216.09 2171500 216.09 up up correct
CMLS.US Cumulus Media Inc 20231010 0 4.955 5.22 4.955 5.16 50891 5.16 up up correct
CMMB.US Chemomab Therapeutics Ltd 20231010 0 0.9 0.9 0.85 0.89 8900 0.89 down down correct
CMPR.US Cimpress plc 20231010 0 67.3 69.33 66.83 68.97 86700 68.97 up up correct
CMPS.US COMPASS Pathways plc 20231010 0 6.65 6.8722 6.54 6.63 1004897 6.63 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20231010 0 1.85 2.02 1.84 1.98 1191500 1.98 up up correct
CMRX.US Chimerix Inc 20231010 0 0.95 1.02 0.95 0.98 470900 0.98 up up correct
CMTL.US Comtech Telecommunications Corp 20231010 0 8.86 9.08 8.66 8.69 107600 8.69 down up incorrect
CNDT.US Conduent Incorporated 20231010 0 3.4 3.48 3.4 3.41 508800 3.41 up down incorrect
CNET.US ZW Data Action Technologies Inc 20231010 0 0.98 0.98 0.86 0.87 3700 0.87 down down correct
CNEY.US CN Energy Group. Inc 20231010 0 0.105 0.11 0.103 0.105 980000 0.105
CNFR.US Conifer Holdings Inc 20231010 0 1.26 1.26 1.26 1.26 600 1.26
CNNB.US Cincinnati Bancorp Inc 20231010 0 13.55 13.55 13.55 13.55 0 13.55
CNOB.US ConnectOne Bancorp Inc 20231010 0 17.74 18.11 17.6033 17.79 83439 17.79 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20231010 0 16.18 16.85 16.17 16.85 8800 16.85 up up correct
CNRLX.US CNRLX 20231010 0 13.45 13.45 13.45 13.45 0 13.45
CNROX.US CNROX 20231010 0 7.21 7.21 7.21 7.21 0 7.21
CNSL.US Consolidated Communications Holdings Inc 20231010 0 3.66 3.78 3.64 3.68 349000 3.68 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20231010 0 1.09 1.09 1.05 1.07 13700 1.07 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20231010 0 6.15 6.5 5.94 6.25 27900 6.25 up up correct
CNTB.US Connect Biopharma Holdings Limited 20231010 0 1.16 1.23 1.06 1.07 108398 1.07 down down correct
CNTG.US Centogene N.V 20231010 0 1.023 1.04 1.02 1.04 5400 1.04 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20231010 0 1.36 1.38 1.27 1.33 9300 1.33 down down correct
CNTY.US Century Casinos Inc 20231010 0 4.96 5.41 4.96 5.35 114700 5.35 up up correct
CNXC.US Concentrix Corporation 20231010 0 80.65 83.42 80.64 81.33 373300 81.0047 up down incorrect
CNXN.US PC Connection Inc 20231010 0 55.39 55.99 55.24 55.55 67909 55.55 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20231010 0 27.11 27.83 27.1 27.43 396900 27.43 up down incorrect
COCP.US Cocrystal Pharma Inc 20231010 0 1.93 2.01 1.91 1.98 16300 1.98 up up correct
CODA.US Coda Octopus Group Inc 20231010 0 5.94 6.23 5.94 6.14 17100 6.14 up up correct
CODX.US Co 20231010 0 1.03 1.08 1.03 1.06 33000 1.06 up up correct
COF.US PN 20231010 0 14.96 15.14 14.95 15.01 36275 15.01 up up correct
COFS.US ChoiceOne Financial Services Inc 20231010 0 17.26 18.56 17.26 18.31 43400 18.31 up up correct
COGT.US Cogent Biosciences Inc 20231010 0 9.86 10.11 9.85 9.87 333995 9.87 up up correct
COHR.US Coherent Inc 20231010 0 35.01 35.44 32.92 33.06 7260800 33.06 down down correct
COHU.US Cohu Inc 20231010 0 35.21 35.98 35.08 35.56 194300 35.56 up up correct
COIN.US Coinbase Global Inc 20231010 0 79 82.0699 77.9728 79.62 5645077 79.62 up down incorrect
COKE.US Coca 20231010 0 645.93 666.45 645.93 658.21 43221 657.6976 up up correct
COLB.US Columbia Banking System Inc 20231010 0 19.83 20.19 19.75 19.77 1467700 19.77 down down correct
COLL.US Collegium Pharmaceutical Inc 20231010 0 23.53 23.87 23.44 23.74 181200 23.74 up up correct
COLM.US Columbia Sportswear Company 20231010 0 70.32 71.16 69.93 70.32 353046 70.32
COMM.US CommScope Holding Company Inc 20231010 0 2.78 2.92 2.73 2.79 1744600 2.79 up up correct
COMS.US COMSovereign Holding Corp 20231010 0 0.831 0.831 0.791 0.819 32700 0.819 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20231010 0 1.5 1.5 1.5 1.5 0 1.5
COMSW.US COMSovereign Holding Corp 20231010 0 0.0081 0.0081 0.0071 0.0073 26714 0.0073 down down correct
CONN.US Conn's Inc 20231010 0 3.5 3.6 3.45 3.48 35300 3.48 down down correct
CONX.US CONX Corp 20231010 0 10.42 10.42 10.42 10.42 700 10.42
CONXU.US CONX Corp 20231010 0 10.5 10.5 10.45 10.45 1200 10.45 down down correct
CONXW.US CONX Corp 20231010 0 0.135 0.135 0.12 0.12 6098 0.12 down up incorrect
COOLU.US Corner Growth Acquisition Corp 20231010 0 11.01 11.01 11.01 11.01 0 11.01
COOLW.US Corner Growth Acquisition Corp 20231010 0 0.1 0.1 0.1 0.1 17400 0.1
COOP.US Mr. Cooper Group Inc 20231010 0 54.68 55.67 54.68 54.78 443300 54.78 up up correct
CORT.US Corcept Therapeutics Incorporated 20231010 0 26.62 27.78 26.55 27.39 520200 27.39 up up correct
COST.US Costco Wholesale Corporation 20231010 0 559.92 566.95 557.24 562.09 2176975 561.0603 up up correct
CPHC.US Canterbury Park Holding Corporation 20231010 0 19.73 19.73 19.73 19.73 1100 19.73
CPIX.US Cumberland Pharmaceuticals Inc 20231010 0 2.02 2.08 1.95 1.95 9700 1.95 down down correct
CPLP.US Capital Product Partners L.P 20231010 0 14.28 14.5 14.0701 14.43 32027 14.43 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20231010 0 0.33 0.339 0.315 0.33 19500 0.33
CPRDX.US CPRDX 20231010 0 11.95 11.95 11.95 11.95 0 11.8861
CPREX.US CPREX 20231010 0 11.96 11.96 11.96 11.96 0 11.8932
CPRSX.US CPRSX 20231010 0 11.97 11.97 11.97 11.97 0 11.9114
CPRT.US Copart Inc 20231010 0 45.3 45.97 45.22 45.61 3850000 45.61 up up correct
CPRTX.US CPRTX 20231010 0 11.94 11.94 11.94 11.94 0 11.8826
CPRX.US Catalyst Pharmaceuticals Inc 20231010 0 12.8 13.05 12.7 12.91 1131500 12.91 up up correct
CPSH.US CPS Technologies Corporation 20231010 0 2.77 2.82 2.69 2.82 17300 2.82 up down incorrect
CPSI.US Computer Programs and Systems Inc 20231010 0 16.32 16.54 16.29 16.39 105800 16.39 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20231010 0 8.22 9.8 8.1 9.06 119800 9.06 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20231010 0 14.67 14.7 14.36 14.56 20500 14.4199 down down correct
CRAI.US CRA International Inc 20231010 0 102.03 102.76 101.44 101.44 23830 101.44 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20231010 0 6.182 6.39 6.182 6.23 4500 6.23 up up correct
CRBU.US Caribou Biosciences Inc 20231010 0 4.41 4.59 4.345 4.53 796100 4.53 up down incorrect
CRCT.US Cricut Inc 20231010 0 8.49 8.74 8.39 8.43 343600 8.43 down down correct
CRDF.US Cardiff Oncology Inc 20231010 0 1.2 1.24 1.19 1.24 183500 1.24 up up correct
CRDFX.US CRDFX 20231010 0 21.54 21.54 21.54 21.54 0 21.54
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20231010 0 21.54 21.54 21.54 21.54 0 21.54
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20231010 0 0.84 0.92 0.8 0.915 912900 0.915 up down incorrect
CRDLX.US CRDLX 20231010 0 21.54 21.54 21.54 21.54 0 21.54
CRDTX.US Griffin Inst Access Credit Fund CL A 20231010 0 21.55 21.55 21.55 21.55 0 21.55
CREDX.US CREDX 20231010 0 8.65 8.65 8.65 8.65 0 8.5819
CREG.US China Recycling Energy Corporation 20231010 0 1.3 1.36 1.29 1.3 1700 1.3
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20231010 0 0.3505 0.3505 0.3505 0.3505 10 0.3505
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20231010 0 7.01 7.07 6.75 6.89 79300 6.89 down down correct
CREX.US Creative Realities Inc 20231010 0 1.69 1.77 1.66 1.66 20000 1.66 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20231010 0 0.03 0.03 0.03 0.03 266 0.03
CRIS.US Curis Inc 20231010 0 5.05 5.25 5.04 5.17 16700 5.17 up up correct
CRKN.US Crown ElectroKinetics Corp 20231010 0 0.391 0.423 0.371 0.4 2614400 0.4 up down incorrect
CRMD.US CorMedix Inc 20231010 0 3.52 3.62 3.52 3.56 300700 3.56 up up correct
CRMT.US America's Car 20231010 0 87.13 90.15 87.13 88.4 52200 88.4 up up correct
CRNC.US Cerence Inc 20231010 0 17.8 18.315 17.77 18.065 380200 18.065 up up correct
CRNT.US Ceragon Networks Ltd 20231010 0 1.84 1.88 1.84 1.85 151400 1.85 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20231010 0 26.94 27.31 26.33 26.97 590000 26.97 up up correct
CRON.US Cronos Group Inc 20231010 0 1.97 2.06 1.97 2 1230000 2 up down incorrect
CROX.US Crocs Inc 20231010 0 85.66 88.06 85.49 86.94 1042600 86.94 up up correct
CRSP.US CRISPR Therapeutics AG 20231010 0 42.63 44.34 42.25 43.84 806200 43.84 up up correct
CRSR.US Corsair Gaming Inc 20231010 0 14.07 14.39 13.95 13.99 451400 13.99 down down correct
CRTO.US Criteo S.A 20231010 0 29.07 29.6 28.73 29.01 108100 29.01 down down correct
CRUS.US Cirrus Logic Inc 20231010 0 70.21 72.18 70.16 71.28 333700 71.28 up up correct
CRVL.US CorVel Corporation 20231010 0 203.12 207.1 203.12 205.13 29200 205.13 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20231010 0 1.465 1.51 1.42 1.42 66500 1.42 down down correct
CRWD.US CrowdStrike Holdings Inc 20231010 0 181.52 185.2 180.76 183.85 3556163 183.85 up up correct
CRWS.US Crown Crafts Inc 20231010 0 4.66 4.78 4.54 4.54 12900 4.54 down down correct
CSBR.US Champions Oncology Inc 20231010 0 6.4 6.47 6.33 6.39 7326 6.39 down down correct
CSCO.US Cisco Systems Inc 20231010 0 53.96 54.09 53.65 53.87 13105600 53.87 down down correct
CSGP.US CoStar Group Inc 20231010 0 81.41 82.83 81.06 82 1528100 82 up up correct
CSGS.US CSG Systems International Inc 20231010 0 52.6 53.32 52.21 52.79 779300 52.79 up down incorrect
CSIQ.US Canadian Solar Inc 20231010 0 22.04 23.56 21.96 23.51 1457700 23.51 up up correct
CSPI.US CSP Inc 20231010 0 16.81 18 16.8 18 9000 18 up up correct
CSQ.US Calamos Strategic Total Return Fund 20231010 0 13.98 14.15 13.98 13.99 186101 13.888 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20231010 0 0.336 0.339 0.314 0.325 86100 0.325 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20231010 0 21.979 21.979 21.75 21.75 1100 21.75 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20231010 0 9.58 10.0328 9.54 9.66 15979 9.4166 up down incorrect
CSTE.US Caesarstone Ltd 20231010 0 4.26 4.41 4.26 4.4 26800 4.4 up up correct
CSTL.US Castle Biosciences Inc 20231010 0 14.41 14.89 14.16 14.68 267300 14.68 up up correct
CSTR.US Capstar Financial Holdings Inc 20231010 0 14.8 14.87 14.75 14.85 34191 14.85 up up correct
CSWC.US Capital Southwest Corporation 20231010 0 21.93 22.19 21.93 22.13 203500 22.13 up up correct
CSWI.US CSW Industrials Inc 20231010 0 179.74 182.65 178.1215 178.79 49986 178.5943 down down correct
CSX.US CSX Corporation 20231010 0 31.18 31.57 31.15 31.54 11805500 31.54 up up correct
CTAS.US Cintas Corporation 20231010 0 502.62 509.65 498.99 506.64 498260 506.64 up up correct
CTBI.US Community Trust Bancorp Inc 20231010 0 35.41 35.69 35.27 35.34 27800 35.34 down down correct
CTG.US Computer Task Group Incorporated 20231010 0 10.44 10.45 10.42 10.42 29300 10.42 down down correct
CTHR.US Charles & Colvard Ltd 20231010 0 0.5729 0.6452 0.5659 0.5748 82924 0.5748 up up correct
CTIB.US Yunhong CTI Ltd 20231010 0 2.78 2.78 2.632 2.72 42522 2.72 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20231010 0 5.39 5.605 5.309 5.4 482000 5.4 up up correct
CTLP.US Cantaloupe Inc 20231010 0 6.95 7.21 6.95 7.11 270900 7.11 up up correct
CTMX.US CytomX Therapeutics Inc 20231010 0 1.23 1.275 1.22 1.25 52100 1.25 up down incorrect
CTRE.US CareTrust REIT Inc 20231010 0 21.23 21.72 21.21 21.4 2256372 21.4 up up correct
CTRM.US Castor Maritime Inc 20231010 0 0.445 0.464 0.445 0.462 309700 0.462 up up correct
CTRN.US Citi Trends Inc 20231010 0 22.85 23.45 22.71 23.45 37900 23.45 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20231010 0 68.13 68.5 67.49 67.86 3083837 67.86 down down correct
CTSO.US Cytosorbents Corporation 20231010 0 1.55 1.59 1.53 1.54 93400 1.54 down down correct
CTXR.US Citius Pharmaceuticals Inc 20231010 0 0.71 0.72 0.67 0.7 521200 0.7 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20231010 0 3.31 3.34 3.29 3.33 23300 3.33 up up correct
CUE.US Cue Biopharma Inc 20231010 0 2.01 2.19 2.01 2.14 162500 2.14 up down incorrect
CUEN.US Cuentas Inc 20231010 0 1.66 1.79 1.64 1.65 6100 1.65 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20231010 0 10.31 10.31 10.31 10.31 0 10.31
CURI.US CuriosityStream Inc 20231010 0 0.676 0.736 0.651 0.7 33900 0.7 up down incorrect
CUTR.US Cutera Inc 20231010 0 4.22 4.79 4.19 4.78 811500 4.78 up up correct
CVAC.US CureVac N.V 20231010 0 6.16 6.32 6.1 6.25 347500 6.25 up up correct
CVBF.US CVB Financial Corp 20231010 0 16.39 16.56 16.27 16.46 729700 16.46 up up correct
CVCO.US Cavco Industries Inc 20231010 0 268.57 276.14 268.57 272.42 57900 272.42 up up correct
CVCY.US Central Valley Community Bancorp 20231010 0 14.1301 14.36 14.09 14.12 15699 14.0113 down down correct
CVGI.US Commercial Vehicle Group Inc 20231010 0 7.77 7.91 7.64 7.65 185500 7.65 down down correct
CVGW.US Calavo Growers Inc 20231010 0 25.63 26.23 25.14 26.18 175400 26.18 up up correct
CVLG.US Covenant Logistics Group Inc 20231010 0 45.66 46.35 45.66 46 31800 46 up up correct
CVLT.US Commvault Systems Inc 20231010 0 68.86 69.76 68.86 69.05 172200 69.05 up up correct
CVLY.US Codorus Valley Bancorp Inc 20231010 0 18.94 19.38 18.94 19.16 10439 18.9919 up up correct
CVRX.US CVRx Inc. Common Stock 20231010 0 14.75 15.27 14.535 15.19 38800 15.19 up down incorrect
CVV.US CVD Equipment Corporation 20231010 0 6.94 6.94 6.67 6.67 1100 6.67 down down correct
CWBC.US Community West Bancshares 20231010 0 12.61 12.61 12.61 12.61 674 12.61
CWBR.US CohBar Inc 20231010 0 2.88 2.888 2.83 2.83 8000 2.83 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20231010 0 31.1 31.28 30.2 31.09 126700 31.09 down down correct
CWST.US Casella Waste Systems Inc 20231010 0 77.68 78.81 75.79 78.09 215600 78.09 up up correct
CXDO.US Crexendo Inc 20231010 0 1.95 2.039 1.95 1.95 23000 1.95
CYAN.US Cyanotech Corporation 20231010 0 0.87 0.87 0.87 0.87 300 0.87
CYBR.US CyberArk Software Ltd 20231010 0 168.27 169.193 163.43 166.94 818700 166.94 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20231010 0 0.38 0.42 0.38 0.4 93100 0.4 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20231010 0 18 20.3 13.93 13.93 23090 13.7808 down down correct
CYCN.US Cyclerion Therapeutics Inc 20231010 0 3.43 4.04 3.43 3.61 12600 3.61 up down incorrect
CYPS.US Cyclo3pss Corporation 20231010 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20231010 0 12.22 13 12 12.78 411400 12.78 up down incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20231010 0 2.98 3.025 2.97 3 8700 3 up up correct
CYTH.US Cyclo Therapeutics Inc 20231010 0 1.07 1.1374 1.07 1.095 16264 1.095 up up correct
CYTHW.US Cyclo Therapeutics Inc 20231010 0 0.37 0.37 0.37 0.37 0 0.37
CYTK.US Cytokinetics Incorporated 20231010 0 31.79 35.05 31.63 34.87 4580700 34.87 up up correct
CYTO.US Auris Medical Holding Ltd 20231010 0 0.225 0.235 0.21 0.229 43800 0.229 up up correct
CZNC.US Citizens & Northern Corporation 20231010 0 18.295 18.41 18.06 18.06 13065 17.7837 down down correct
CZR.US Caesars Entertainment Inc 20231010 0 45.1 46.49 45.1 45.76 2032403 45.76 up up correct
CZWI.US Citizens Community Bancorp Inc 20231010 0 9.34 9.35 9.18 9.18 1600 9.18 down down correct
DADA.US Dada Nexus Limited 20231010 0 4.32 4.54 4.305 4.47 1083200 4.47 up up correct
DAKT.US Daktronics Inc 20231010 0 9.29 9.65 9.29 9.39 430600 9.39 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20231010 0 4.5 4.65 4.43 4.43 14400 4.43 down down correct
DARE.US Daré Bioscience Inc 20231010 0 0.46 0.48 0.459 0.463 129100 0.463 up up correct
DATS.US DatChat Inc. Common Stock 20231010 0 2.18 2.34 2.162 2.24 2480 2.24 up up correct
DATSW.US DatChat Inc. Series A Warrant 20231010 0 0.045 0.045 0.037 0.037 2100 0.037 down up incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20231010 0 11.62 12.08 11.61 11.8 722800 11.8 up up correct
DBGI.US Digital Brands Group Inc 20231010 0 7.81 8.38 7.51 7.55 55600 7.55 down down correct
DBGIW.US Digital Brands Group Inc 20231010 0 6 6 6 6 824 6
DBVT.US DBV Technologies S.A 20231010 0 1.21 1.225 1.19 1.2 108900 1.2 down down correct
DBX.US Dropbox Inc 20231010 0 27.92 28.28 27.85 27.93 2993900 27.93 up up correct
DCBO.US Docebo Inc 20231010 0 39.78 40.96 39.75 40.4 23600 40.4 up up correct
DCGO.US DocGo Inc 20231010 0 5.99 6.04 5.72 5.84 765800 5.84 down up incorrect
DCOM.US Dime Community Bancshares Inc 20231010 0 20.31 20.81 20.23 20.45 91326 20.1901 up up correct
DCOMP.US Dime Community Bancshares Inc 20231010 0 14.955 15.2 14.95 14.95 13500 14.95 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20231010 0 10.5 11.53 10.49 11.45 2143100 11.45 up up correct
DCTH.US Delcath Systems Inc 20231010 0 3.73 3.9 3.7 3.78 169447 3.78 up up correct
DDOG.US Datadog Inc 20231010 0 90.73 93.65 90.51 91.63 4370000 91.63 up up correct
DENN.US Denny's Corporation 20231010 0 8.65 8.73 8.36 8.37 657600 8.37 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20231010 0 7.37 7.37 6.53 6.53 11236 6.53 down down correct
DFH.US Dream Finders Homes Inc 20231010 0 21.47 22.27 21.47 21.58 270700 21.58 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20231010 0 1.04 1.129 1.03 1.09 47500 1.09 up up correct
DGICA.US Donegal Group Inc 20231010 0 14.52 14.52 14.32 14.34 20726 14.1693 down down correct
DGII.US Digi International Inc 20231010 0 25.45 26.25 25.35 25.74 220900 25.74 up up correct
DGLY.US Digital Ally Inc 20231010 0 2.43 2.43 2.27 2.32 6400 2.32 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20231010 0 7.44 7.68 7.415 7.44 514600 7.44
DHACU.US Digital Health Acquisition Corp. Unit 20231010 0 12.37 12.37 12.37 12.37 0 12.37
DHC.US Diversified Healthcare Trust 20231010 0 1.84 2.08 1.84 1.98 1149390 1.9694 up up correct
DHCA.US DHC Acquisition Corp 20231010 0 10.555 10.555 10.555 10.555 900 10.555
DHCAU.US DHC Acquisition Corp 20231010 0 10.63 10.63 10.63 10.63 0 10.63
DHCAW.US DHC Acquisition Corp 20231010 0 0.07 0.07 0.06 0.06 0 0.06 down down correct
DHCNI.US DHCNI 20231010 0 14.01 14.2 13.84 14.2 7300 13.843 up up correct
DHCNL.US Diversified Healthcare Trust 20231010 0 15.185 15.19 15.09 15.09 2087 15.09 down down correct
DHIL.US Diamond Hill Investment Group Inc 20231010 0 165.61 167.465 161 161.3 44065 161.3 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20231010 0 3.78 3.94 3.73 3.82 35200 3.82 up up correct
DIOD.US Diodes Incorporated 20231010 0 79.91 81.2 78.94 80.06 175100 80.06 up up correct
DISA.US Disruptive Acquisition Corporation I 20231010 0 10.99 10.99 10.65 10.65 1100 10.65 down down correct
DISAU.US Disruptive Acquisition Corporation I 20231010 0 10.6 10.6 10.6 10.6 0 10.6
DISH.US DISH Network Corporation 20231010 0 5.08 5.31 5.08 5.15 6593600 5.15 up up correct
DJCO.US Daily Journal Corporation 20231010 0 304.99 304.99 304.99 304.99 1200 304.99
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20231010 0 11.47 11.47 11.25 11.25 602000 11.25 down down correct
DKDCU.US Data Knights Acquisition Corp 20231010 0 11.25 11.25 11.25 11.25 100 11.25
DKNG.US DraftKings Inc 20231010 0 29.9 30.71 29.802 30.27 8920000 30.27 up up correct
DLHC.US DLH Holdings Corp 20231010 0 14.05 14.54 13.5 14.24 27700 14.24 up up correct
DLO.US DLocal Limited Class A Common Shares 20231010 0 18.51 19.55 18.51 19.36 874200 19.36 up up correct
DLPN.US Dolphin Entertainment Inc 20231010 0 2 2.07 2 2.01 25300 2.01 up up correct
DLTH.US Duluth Holdings Inc 20231010 0 5.57 5.738 5.4 5.67 21700 5.67 up up correct
DLTR.US Dollar Tree Inc 20231010 0 106.03 109.46 105.6 108.12 2730000 108.12 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20231010 0 2.21 2.34 2.2 2.24 30000 2.24 up up correct
DMLP.US Dorchester Minerals L.P 20231010 0 29.45 29.69 28.89 28.92 84026 28.0833 down down correct
DMRC.US Digimarc Corporation 20231010 0 31.65 32.58 31.65 31.84 46900 31.84 up up correct
DMTK.US DermTech Inc 20231010 0 1.45 1.55 1.402 1.5 221500 1.5 up up correct
DNLI.US Denali Therapeutics Inc 20231010 0 20.99 21.89 20.71 21.65 821500 21.65 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20231010 0 12.45 12.69 12.425 12.45 890000 12.4162
DOCU.US DocuSign Inc 20231010 0 42.38 43.07 42.28 42.35 3623700 42.35 down down correct
DOGZ.US Dogness (International) Corporation 20231010 0 0.4303 0.4311 0.4303 0.4311 1700 0.4311 up down incorrect
DOMO.US Domo Inc 20231010 0 9.69 9.88 9.6 9.65 283100 9.65 down down correct
DOOO.US BRP Inc 20231010 0 76.11 78.03 76.11 77.84 77600 77.84 up up correct
DORM.US Dorman Products Inc 20231010 0 77.95 78.4 76.78 77 66600 77 down down correct
DOX.US Amdocs Limited 20231010 0 84.66 85.27 83.87 84.01 882800 84.01 down up incorrect
DOYU.US DouYu International Holdings Limited 20231010 0 0.961 1.01 0.961 0.99 196100 0.99 up down incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20231010 0 10.62 10.62 10.62 10.62 0 10.62
DPRO.US Draganfly Inc. Common Shares 20231010 0 0.788 0.79 0.74 0.758 110600 0.758 down down correct
DRIO.US DarioHealth Corp 20231010 0 2.86 3.01 2.77 2.87 94600 2.87 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20231010 0 0.945 1 0.945 0.96 33800 0.96 up up correct
DRRX.US DURECT Corporation 20231010 0 2.33 2.56 2.33 2.49 313400 2.49 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20231010 0 0.3996 0.429 0.397 0.429 24526 0.429 up up correct
DRVN.US Driven Brands Holdings Inc 20231010 0 11.71 12.09 11.57 11.98 1812547 11.98 up up correct
DSGN.US Design Therapeutics Inc 20231010 0 2.21 2.32 2.21 2.29 178400 2.29 up down incorrect
DSGX.US The Descartes Systems Group Inc 20231010 0 74.68 74.76 73.8 73.86 78000 73.86 down down correct
DSKE.US Daseke Inc 20231010 0 4.7 4.84 4.635 4.8 258900 4.8 up up correct
DSP.US Viant Technology Inc 20231010 0 5.34 5.53 5.34 5.45 34907 5.45 up up correct
DSWL.US Deswell Industries Inc 20231010 0 2.39 2.39 2.39 2.39 194 2.39
DTIL.US Precision BioSciences Inc 20231010 0 0.31 0.345 0.307 0.307 1226900 0.307 down down correct
DTSS.US Datasea Inc 20231010 0 0.215 0.22 0.201 0.22 202700 0.22 up up correct
DTST.US Data Storage Corporation 20231010 0 3.44 3.58 3.42 3.45 32300 3.45 up up correct
DTSTW.US Data Storage Corporation 20231010 0 0.2111 0.2111 0.2111 0.2111 0 0.2111
DUNE.US Dune Acquisition Corporation 20231010 0 10.14 10.14 10.14 10.14 1300 10.14
DUNEU.US Dune Acquisition Corporation 20231010 0 10.14 10.14 10.14 10.14 0 10.14
DUNEW.US Dune Acquisition Corporation 20231010 0 0.041 0.041 0.041 0.041 184 0.041
DUO.US Fangdd Network Group Ltd 20231010 0 0.73 0.749 0.73 0.749 17300 0.749 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20231010 0 175 179.02 173.03 175.59 436600 175.59 up down incorrect
DUOT.US Duos Technologies Group Inc 20231010 0 4.73 4.75 4.54 4.75 4700 4.75 up up correct
DVAX.US Dynavax Technologies Corporation 20231010 0 14.73 15.09 14.67 14.68 1706200 14.68 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20231010 0 15.9 16.209 15.872 15.95 103600 15.95 up up correct
DWACU.US Digital World Acquisition Corp. Units 20231010 0 17.8 17.8 17.8 17.8 0 17.8
DWACW.US Digital World Acquisition Corp. Warrants 20231010 0 4.66 4.85 4.575 4.79 8764 4.79 up up correct
DWSN.US Dawson Geophysical Company 20231010 0 2.28 2.43 2.28 2.29 7900 2.29 up up correct
DXCM.US DexCom Inc 20231010 0 82.91 86.4 81.11 85.21 5266800 85.21 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20231010 0 4.33 4.49 4.31 4.46 316500 4.46 up up correct
DXPE.US DXP Enterprises Inc 20231010 0 35.25 35.7 34.96 35.02 32400 35.02 down down correct
DXYN.US The Dixie Group Inc 20231010 0 0.59 0.75 0.57 0.71 65500 0.71 up down incorrect
DYAI.US Dyadic International Inc 20231010 0 1.98 2.04 1.96 1.96 11400 1.96 down down correct
DYN.US Dyne Therapeutics Inc 20231010 0 8.98 9.2 8.57 8.99 634200 8.99 up up correct
DYNT.US Dynatronics Corporation 20231010 0 0.72 0.72 0.69 0.7 5900 0.7 down down correct
DZSI.US DZS Inc 20231010 0 1.79 1.85 1.74 1.81 108500 1.81 up up correct
EA.US Electronic Arts Inc 20231010 0 126.48 129.1 126 128.08 3540000 128.08 up up correct
EACPU.US Edify Acquisition Corp 20231010 0 10.85 10.85 10.85 10.85 0 10.85
EAR.US Eargo Inc 20231010 0 2.03 2.03 1.89 1.93 16433 1.93 down down correct
EAST.US Eastside Distilling Inc 20231010 0 1.8 1.99 1.76 1.95 39300 1.95 up up correct
EBAY.US eBay Inc 20231010 0 43.48 43.82 43.27 43.52 5264979 43.52 up up correct
EBC.US Eastern Bankshares Inc 20231010 0 12.26 12.52 12.19 12.36 687400 12.36 up up correct
EBET.US Esports Technologies Inc 20231010 0 0.395 0.578 0.383 0.54 21836400 0.54 up up correct
EBIX.US Ebix Inc 20231010 0 7.5 8.4 6.59 6.8 1501900 6.8 down down correct
EBMT.US Eagle Bancorp Montana Inc 20231010 0 11.76 11.8 11.5 11.64 23868 11.64 down down correct
EBON.US Ebang International Holdings Inc 20231010 0 7.18 7.38 7.1 7.1 7700 7.1 down down correct
EBTC.US Enterprise Bancorp Inc 20231010 0 27.67 28.26 27.4 27.82 11365 27.82 up up correct
ECOR.US electroCore Inc 20231010 0 5.58 6 5.35 5.39 26700 5.39 down up incorrect
ECPG.US Encore Capital Group Inc 20231010 0 49.99 50.64 49.58 49.97 81100 49.97 down up incorrect
EDAP.US EDAP TMS S.A 20231010 0 6.59 6.85 6.4 6.82 106900 6.82 up up correct
EDIT.US Editas Medicine Inc 20231010 0 7.02 7.44 7.005 7.25 1350600 7.25 up up correct
EDRY.US EuroDry Ltd 20231010 0 15.4 15.4 15.4 15.4 600 15.4
EDSA.US Edesa Biotech Inc 20231010 0 0.6 0.6 0.39 0.41 129443 2.87 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20231010 0 0.95 0.95 0.9 0.915 3000 0.915 down down correct
EDUC.US Educational Development Corporation 20231010 0 1.05 1.08 1.05 1.07 3000 1.07 up up correct
EEFT.US Euronet Worldwide Inc 20231010 0 75.45 77.5 75.04 77.49 505300 77.49 up up correct
EEIQ.US Elite Education Group International Limited 20231010 0 1.1 1.1 1.05 1.07 17200 1.07 down down correct
EFOI.US Energy Focus Inc 20231010 0 1.95 2 1.73 1.75 21549 1.75 down up incorrect
EFSC.US Enterprise Financial Services Corp 20231010 0 37.53 37.88 37.42 37.72 155000 37.72 up up correct
EFTR.US Effector Therapeutics Inc 20231010 0 0.579 0.6 0.568 0.6 175200 0.6 up up correct
EGAN.US eGain Corporation 20231010 0 6.42 6.59 6.33 6.37 50919 6.37 down down correct
EGBN.US Eagle Bancorp Inc 20231010 0 20.16 20.61 20.16 20.54 265381 20.0667 up up correct
EGLE.US Eagle Bulk Shipping Inc 20231010 0 42.92 43.4 42.36 42.45 115283 42.45 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20231010 0 0.3349 0.36 0.3341 0.36 131166 0.36 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20231010 0 13.82 14.4 13.77 13.82 117100 13.82
EH.US EHang Holdings Limited 20231010 0 17.1 17.1 17.1 17.1 0 17.1
EHTH.US eHealth Inc 20231010 0 7.8 8.38 7.8 8.29 164100 8.29 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20231010 0 0.274 0.296 0.26 0.271 136400 0.271 down down correct
EIOAX.US EIOAX 20231010 0 8.9 8.9 8.9 8.9 0 8.9
EIOMX.US EIOMX 20231010 0 8.77 8.77 8.77 8.77 0 8.77
EJH.US E 20231010 0 1.35 1.57 1.35 1.51 6445300 1.51 up up correct
EKSO.US Ekso Bionics Holdings Inc 20231010 0 0.73 0.73 0.69 0.709 11600 0.709 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20231010 0 1.58 1.582 1.42 1.48 40400 1.48 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20231010 0 0.636 0.712 0.595 0.64 96500 0.64 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20231010 0 4.39 4.49 4.15 4.36 10046 4.36 down down correct
ELSE.US Electro 20231010 0 3.99 4 3.82 3.82 1900 3.82 down down correct
ELTK.US Eltek Ltd 20231010 0 10.75 11.49 10.55 11.35 53500 11.35 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20231010 0 2.61 2.72 2.52 2.6 23500 2.6 down down correct
ELYS.US Elys Game Technology Corp 20231010 0 0.56 0.56 0.5 0.5 58200 0.5 down up incorrect
EM.US Smart Share Global Limited 20231010 0 0.7201 0.775 0.71 0.7539 6382 0.7539 up up correct
EMKR.US EMCORE Corporation 20231010 0 0.48 0.53 0.47 0.51 292900 0.51 up up correct
EML.US The Eastern Company 20231010 0 17.94 18.05 17.56 17.75 6433 17.75 down up incorrect
ENCPU.US Energem Corp Unit 20231010 0 10.62 10.62 10.62 10.62 0 10.62
ENERU.US Accretion Acquisition Corp. Unit 20231010 0 10.5501 10.5501 10.5501 10.5501 0 10.5501
ENG.US ENGlobal Corporation 20231010 0 0.32 0.35 0.31 0.31 40200 0.31 down down correct
ENLV.US Enlivex Therapeutics Ltd 20231010 0 1.43 1.52 1.37 1.41 17800 1.41 down down correct
ENPH.US Enphase Energy Inc 20231010 0 119.83 127.92 119.21 125.75 5060000 125.75 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20231010 0 1.15 1.198 1.123 1.165 15700 1.165 up up correct
ENSG.US The Ensign Group Inc 20231010 0 94.31 97 93.8 96.93 332560 96.93 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20231010 0 9.46 10.16 9.44 10.09 276000 10.09 up down incorrect
ENTG.US Entegris Inc 20231010 0 96.09 98.05 95.43 97.09 976582 96.9792 up down incorrect
ENTX.US Entera Bio Ltd 20231010 0 0.68 0.715 0.68 0.706 27200 0.706 up down incorrect
ENVB.US Enveric Biosciences Inc 20231010 0 2.2 2.28 2.16 2.24 5400 2.24 up up correct
ENVX.US Enovix Corporation 20231010 0 10.28 11.1 10.27 10.88 4493400 10.88 up up correct
EOLS.US Evolus Inc 20231010 0 8.88 8.95 8.758 8.79 278600 8.79 down down correct
EOSE.US Eos Energy Enterprises Inc 20231010 0 2.15 2.27 2.096 2.17 7271400 2.17 up up correct
EOSEW.US Eos Energy Enterprises Inc 20231010 0 0.444 0.512 0.444 0.45 4200 0.45 up down incorrect
EPIX.US ESSA Pharma Inc 20231010 0 2.9 2.94 2.84 2.91 24100 2.91 up up correct
EPSN.US Epsilon Energy Ltd 20231010 0 5.44 5.44 5.29 5.35 34700 5.35 down down correct
EQ.US Equillium Inc 20231010 0 0.72 0.72 0.69 0.7 78100 0.7 down up incorrect
EQBK.US Equity Bancshares Inc 20231010 0 24.76 25.18 24.44 24.45 17800 24.45 down down correct
EQIX.US Equinix Inc. (REIT) 20231010 0 731.08 745.71 727.25 738.79 267356 738.79 up up correct
ERAS.US Erasca Inc. Common Stock 20231010 0 2.43 2.79 2.43 2.49 1624500 2.49 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20231010 0 4.91 4.92 4.84 4.85 9903500 4.85 down down correct
ERIE.US Erie Indemnity Company 20231010 0 308.26 308.85 303.13 304.23 87000 304.23 down down correct
ERII.US Energy Recovery Inc 20231010 0 20.24 20.9 20.15 20.84 421800 20.84 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20231010 0 11.05 11.05 11.05 11.05 0 11.05
ESCA.US Escalade Incorporated 20231010 0 16.16 16.86 16.16 16.72 27500 16.72 up up correct
ESEA.US Euroseas Ltd 20231010 0 28.02 28.02 27 27 30400 27 down up incorrect
ESGR.US Enstar Group Limited 20231010 0 242.8 242.93 236.88 239.15 26000 239.15 down down correct
ESGRO.US Enstar Group Limited 20231010 0 23.4 23.5 23.21 23.21 6900 23.21 down down correct
ESGRP.US Enstar Group Limited 20231010 0 23.71 23.931 23.67 23.68 11600 23.68 down down correct
ESLT.US Elbit Systems Ltd 20231010 0 206.44 208.22 205 206.02 32300 206.02 down down correct
ESPR.US Esperion Therapeutics Inc 20231010 0 0.89 0.93 0.84 0.92 2788200 0.92 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20231010 0 47.54 47.5715 47.11 47.2 20244 47.2 down down correct
ESSA.US ESSA Bancorp Inc 20231010 0 15.32 15.51 15.08 15.23 10700 15.23 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20231010 0 41.37 42.41 40.94 41.16 143700 41.16 down down correct
ET.US PE 20231010 0 24.45 24.85 24.45 24.85 60682 24.3786 up up correct
ETNB.US 89bio Inc 20231010 0 11.17 11.28 9.414 9.775 12158600 9.775 down down correct
ETON.US Eton Pharmaceuticals Inc 20231010 0 4.15 4.17 3.94 4.04 79800 4.04 down down correct
ETSY.US Etsy Inc 20231010 0 63.03 64.76 62.755 63.71 3574800 63.71 up up correct
EVBG.US Everbridge Inc 20231010 0 21.83 22.62 21.76 22.44 668500 22.44 up up correct
EVCM.US EverCommerce Inc. Common Stock 20231010 0 10.04 10.27 9.98 9.99 74600 9.99 down down correct
EVER.US EverQuote Inc 20231010 0 8.37 8.445 7.68 7.8 331300 7.8 down down correct
EVFM.US Evofem Biosciences Inc 20231010 0 0.14 0.14 0.1 0.115 159800 0.115 down down correct
EVGN.US Evogene Ltd 20231010 0 0.55 0.56 0.52 0.54 35800 0.54 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20231010 0 2.95 3.205 2.9 3.18 2860200 3.18 up up correct
EVGOW.US EVgo Equity Warrants 20231010 0 0.263 0.336 0.25 0.336 12800 0.336 up up correct
EVLO.US Evelo Biosciences Inc 20231010 0 3.08 3.42 3.08 3.21 36400 3.21 up up correct
EVLV.US Newhold Investment Corp 20231010 0 4.68 4.819 4.66 4.69 626000 4.69 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20231010 0 0.82 0.82 0.78 0.7801 6334 0.7801 down up incorrect
EVOK.US Evoke Pharma Inc 20231010 0 1.325 1.36 1.274 1.274 3700 1.274 down down correct
EVOL.US Evolving Systems Inc 20231010 0 0.82 0.82 0.82 0.82 1051 0.82
EWBC.US East West Bancorp Inc 20231010 0 51.79 52.53 51.67 51.84 740239 51.3787 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20231010 0 15.59 15.93 15.55 15.59 217000 15.59
EWTX.US Edgewise Therapeutics Inc 20231010 0 6.68 7.33 6.5323 7.19 196812 7.19 up down incorrect
EXAI.US Exscientia Limited American Depositary Shares 20231010 0 4.51 4.76 4.44 4.66 912600 4.66 up up correct
EXAS.US Exact Sciences Corporation 20231010 0 67.31 67.53 65.56 66.1 2090600 66.1 down down correct
EXC.US Exelon Corporation 20231010 0 38.61 39.33 38.61 39.28 4880800 39.28 up up correct
EXEL.US Exelixis Inc 20231010 0 21.53 21.78 21.49 21.61 1519100 21.61 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20231010 0 3.17 3.4 3.17 3.37 643700 3.37 up up correct
EXLS.US ExlService Holdings Inc 20231010 0 29.36 29.64 29.16 29.35 1379700 29.35 down down correct
EXPD.US Expeditors International of Washington Inc 20231010 0 116.82 118.38 116.81 117.71 934900 117.71 up up correct
EXPE.US Expedia Group Inc 20231010 0 100.59 102.73 100.19 101.49 1546700 101.49 up down incorrect
EXPI.US eXp World Holdings Inc 20231010 0 14.68 15.375 14.68 15.04 843683 15.04 up up correct
EXPO.US Exponent Inc 20231010 0 90.13 90.7 89.62 90.14 195200 90.14 up down incorrect
EXTR.US Extreme Networks Inc 20231010 0 24.25 25.27 24.22 24.6 1422900 24.6 up up correct
EYE.US National Vision Holdings Inc 20231010 0 14.56 15.23 14.5 14.69 1221100 14.69 up up correct
EYEN.US Eyenovia Inc 20231010 0 1.52 1.56 1.48 1.53 239000 1.53 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20231010 0 8.66 9.1 8.55 8.75 207400 8.75 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20231010 0 2.3 2.79 2.01 2.11 7100 2.11 down up incorrect
EZGO.US EZGO Technologies Ltd 20231010 0 0.142 0.148 0.14 0.145 3363000 0.145 up up correct
EZPW.US EZCORP Inc 20231010 0 8.38 8.46 8.34 8.35 214700 8.35 down up incorrect
FA.US First Advantage Corporation Common Stock 20231010 0 14.3 14.47 14.04 14.27 157100 14.27 down up incorrect
FAMI.US Farmmi Inc 20231010 0 1.55 1.75 1.51 1.65 54700 1.65 up up correct
FANG.US Diamondback Energy Inc 20231010 0 156.47 157.96 155.29 156.38 1640000 156.38 down down correct
FANH.US Fanhua Inc 20231010 0 7.35 7.45 7.31 7.31 10200 7.31 down down correct
FARM.US Farmer Bros. Co 20231010 0 2.29 2.48 2.29 2.39 37600 2.39 up up correct
FARO.US FARO Technologies Inc 20231010 0 14.06 14.87 14.04 14.5 109400 14.5 up up correct
FAST.US Fastenal Company 20231010 0 56.57 56.575 55.705 55.85 3925260 55.5105 down down correct
FAT.US FAT Brands Inc 20231010 0 6.29 6.72 6.29 6.525 3500 6.525 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20231010 0 6.3 6.3 6.1 6.25 11500 6.25 down up incorrect
FATBP.US FAT Brands Inc 20231010 0 15.925 16.1 15.925 16.05 3100 16.05 up up correct
FATBW.US FAT Brands Inc 20231010 0 4.19 4.19 3.37 3.93 14146 3.93 down down correct
FATE.US Fate Therapeutics Inc 20231010 0 1.76 1.9 1.73 1.87 937300 1.87 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20231010 0 11.07 11.07 11.07 11.07 0 11.07
FBIO.US Fortress Biotech Inc 20231010 0 4.03 4.64 4.02 4.49 146500 4.49 up up correct
FBIOP.US Fortress Biotech Inc 20231010 0 11.68 11.8 11.437 11.65 9800 11.4591 down down correct
FBIZ.US First Business Financial Services Inc 20231010 0 29.96 30.7799 29.95 30.47 8796 30.2543 up up correct
FBMS.US The First Bancshares Inc 20231010 0 26.5 27.32 26.5 27.2 82396 27.2 up up correct
FBNC.US First Bancorp 20231010 0 27.99 28.39 27.99 28.29 111376 28.29 up up correct
FBRT.US PE 20231010 0 18.72 18.9288 18.66 18.8779 13332 18.8779 up up correct
FBRX.US Forte Biosciences Inc 20231010 0 0.604 0.65 0.604 0.639 16100 0.639 up up correct
FCAP.US First Capital Inc 20231010 0 27.75 27.75 26.96 27.1 2100 27.1 down down correct
FCBC.US First Community Bankshares Inc 20231010 0 30.64 31.055 30.51 30.73 27109 30.73 up up correct
FCCO.US First Community Corporation 20231010 0 17.88 18.24 17.34 17.5 46397 17.3585 down down correct
FCEL.US FuelCell Energy Inc 20231010 0 1.2 1.38 1.19 1.35 16129800 1.35 up up correct
FCFS.US FirstCash Inc 20231010 0 101.57 101.99 100.66 100.78 177549 100.78 down down correct
FCNCA.US First Citizens BancShares Inc 20231010 0 1369.8101 1403.95 1356.4399 1385 59500 1385 up up correct
FCNCP.US First Citizens BancShares Inc 20231010 0 19.32 19.48 19.29 19.415 9600 19.415 up down incorrect
FCREX.US FCREX 20231010 0 11.67 11.67 11.67 11.67 0 11.67
FCRIX.US FCRIX 20231010 0 11.71 11.71 11.71 11.71 0 11.71
FCRUX.US FCRUX 20231010 0 11.65 11.65 11.65 11.65 0 11.65
FCUV.US Focus Universal Inc. Common Stock 20231010 0 2.04 2.1 1.843 2.1 10200 2.1 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20231010 0 44.06 44.97 43.1 44.97 12292 44.97 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20231010 0 11.9 12.27 11.85 12.02 148456 12.02 up up correct
FDUS.US Fidus Investment Corporation 20231010 0 18.45 18.65 18.36 18.38 92500 18.38 down down correct
FECAX.US FECAX 20231010 0 23.62 23.62 23.62 23.62 0 23.4089
FEIM.US Frequency Electronics Inc 20231010 0 7.35 7.5 7.11 7.3 185500 7.3 down down correct
FELE.US Franklin Electric Co. Inc 20231010 0 90.29 91.313 89.81 89.94 173424 89.7066 down down correct
FEMY.US Femasys Inc. Common Stock 20231010 0 1.7 1.95 1.65 1.76 6116000 1.76 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20231010 0 6.65 7.19 6.65 7.1 159700 7.1 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20231010 0 10.655 10.655 10.655 10.655 0 10.655
FFBC.US First Financial Bancorp 20231010 0 19.72 19.94 19.63 19.76 207500 19.76 up up correct
FFBW.US FFBW Inc 20231010 0 11.1 11.1 11.1 11.1 200 11.1
FFIC.US Flushing Financial Corporation 20231010 0 12.62 12.9 12.62 12.74 59700 12.74 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20231010 0 1.14 1.22 1.1 1.21 5351700 1.21 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20231010 0 0.0223 0.0223 0.0171 0.0184 16853 0.0184 down down correct
FFIN.US First Financial Bankshares Inc 20231010 0 24.6 24.7 24.3 24.33 706700 24.33 down up incorrect
FFIV.US F5 Networks Inc 20231010 0 155.52 158.06 155.33 157.89 562900 157.89 up up correct
FFNW.US First Financial Northwest Inc 20231010 0 12.63 12.63 12.08 12.17 2600 12.17 down down correct
FFWM.US First Foundation Inc 20231010 0 5.83 6.03 5.79 5.93 401739 5.93 up up correct
FGBI.US First Guaranty Bancshares Inc 20231010 0 10.86 10.99 10.8072 10.93 2800 10.93 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20231010 0 17.75 17.75 17.75 17.75 400 17.75
FGEN.US FibroGen Inc 20231010 0 0.708 0.8 0.701 0.79 3897200 0.79 up up correct
FGF.US FG Financial Group Inc 20231010 0 1.311 1.52 1.311 1.42 26500 1.42 up up correct
FGFPP.US FG Financial Group Inc 20231010 0 14.69 14.69 14.69 14.69 8 14.69
FHB.US First Hawaiian Inc 20231010 0 18.15 18.46 18.099 18.27 498185 18.27 up up correct
FHLTU.US Future Health Esg Corp Unit 20231010 0 10.35 10.35 10.35 10.35 0 10.35
FHN.US PF 20231010 0 13.65 13.7 13.41 13.64 11128 13.64 down down correct
FHTX.US Foghorn Therapeutics Inc 20231010 0 3.48 4.005 3.32 3.8 252600 3.8 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20231010 0 10.7945 10.7945 10.7945 10.7945 0 10.7945
FIBK.US First Interstate BancSystem Inc 20231010 0 24.62 24.77 24.34 24.37 943304 23.9059 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20231010 0 10.47 10.47 10.47 10.47 0 10.47
FICVU.US Frontier Investment Corp Units 20231010 0 10.52 10.52 10.52 10.52 0 10.52
FINW.US FinWise Bancorp Common Stock 20231010 0 9.29 9.68 8.85 9.3 11500 9.3 up up correct
FISI.US Financial Institutions Inc 20231010 0 17.04 17.21 16.67 16.86 23400 16.86 down down correct
FITB.US Fifth Third Bancorp 20231010 0 24.6 25.24 24.6 24.99 5157600 24.99 up up correct
FITBI.US Fifth Third Bancorp 20231010 0 25.06 25.15 25.04 25.04 15700 25.04 down down correct
FITBO.US Fifth Third Bancorp 20231010 0 19.86 20.41 19.65 19.69 41100 19.69 down down correct
FITBP.US Fifth Third Bancorp 20231010 0 21.8 21.93 21.62 21.93 5000 21.93 up up correct
FIVE.US Five Below Inc 20231010 0 164.95 170.53 164.47 165.48 1013200 165.48 up down incorrect
FIVN.US Five9 Inc 20231010 0 64.09 66.02 64.09 64.85 669300 64.85 up up correct
FIXX.US Homology Medicines Inc 20231010 0 1.06 1.14 1.06 1.09 356400 1.09 up up correct
FIZZ.US National Beverage Corp 20231010 0 47.04 47.75 46.5 46.51 142700 46.51 down down correct
FKWL.US Franklin Wireless Corp 20231010 0 2.9 2.95 2.85 2.91 6400 2.91 up up correct
FLEX.US Flex Ltd 20231010 0 26.71 27.14 26.66 26.89 2870000 26.89 up up correct
FLGC.US Flora Growth Corp 20231010 0 1.02 1.09 1 1.04 85300 1.04 up up correct
FLGT.US Fulgent Genetics Inc 20231010 0 26.6 26.99 26.38 26.41 187000 26.41 down down correct
FLIC.US The First of Long Island Corporation 20231010 0 11.23 11.48 11.19 11.24 82000 11.24 up up correct
FLL.US Full House Resorts Inc 20231010 0 4.41 4.72 4.41 4.69 125500 4.69 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20231010 0 20.74 22.63 20.6 22.48 1229400 22.48 up up correct
FLNT.US Fluent Inc 20231010 0 0.46 0.47 0.45 0.46 182800 0.46
FLUX.US Flux Power Holdings Inc 20231010 0 3.76 4 3.76 3.91 13500 3.91 up up correct
FLWS.US 1 20231010 0 6.9 7.14 6.89 7.01 333800 7.01 up up correct
FLXS.US Flexsteel Industries Inc 20231010 0 20.15 20.15 19.61 19.82 2300 19.82 down down correct
FLYW.US Flywire Corporation 20231010 0 29.27 31.36 29.24 31.095 1576900 31.095 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20231010 0 17.61 17.82 17.33 17.4 16900 17.4 down down correct
FMBH.US First Mid Bancshares Inc 20231010 0 27.2 27.57 27.04 27.23 40800 27.23 up up correct
FMNB.US Farmers National Banc Corp 20231010 0 11.34 11.43 11.18 11.39 57300 11.39 up down incorrect
FNCB.US FNCB Bancorp Inc 20231010 0 5.7 5.9 5.7 5.83 52500 5.83 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20231010 0 4.47 4.49 4.3 4.49 693 4.49 up up correct
FNKO.US Funko Inc 20231010 0 6.85 7.54 6.81 7.49 637200 7.49 up down incorrect
FNLC.US The First Bancorp Inc 20231010 0 24.03 24.3 24 24.1 10200 24.1 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20231010 0 10.9 10.9 10.9 10.9 0 10.9
FNWB.US First Northwest Bancorp 20231010 0 12.55 12.9 12.5 12.62 2726 12.62 up down incorrect
FNWD.US Finward Bancorp Common Stock 20231010 0 22.49 22.49 21.522 21.7 4529 21.7 down down correct
FOLD.US Amicus Therapeutics Inc 20231010 0 10.85 11.04 10.79 10.82 1943300 10.82 down down correct
FONR.US FONAR Corporation 20231010 0 14.82 14.89 14.59 14.75 9800 14.75 down up incorrect
FORA.US Forian Inc 20231010 0 2.68 2.68 2.46 2.59 2500 2.59 down down correct
FORD.US Forward Industries Inc 20231010 0 0.78 0.78 0.74 0.76 14700 0.76 down down correct
FORM.US FormFactor Inc 20231010 0 34.36 34.97 34.08 34.41 322100 34.41 up up correct
FORR.US Forrester Research Inc 20231010 0 29.41 29.94 29.34 29.44 32600 29.44 up up correct
FORTY.US Formula Systems (1985) Ltd 20231010 0 63.93 64.8 63.93 64.7 1000 64.7 up up correct
FOSL.US Fossil Group Inc 20231010 0 1.83 1.92 1.78 1.8 239400 1.8 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20231010 0 14.8 14.8 14.8 14.8 800 14.8
FOX.US Fox Corporation 20231010 0 28.65 29.005 28.64 28.92 885700 28.92 up up correct
FOXA.US Fox Corporation 20231010 0 31.07 31.41 30.995 31.27 2084910 31.27 up up correct
FOXF.US Fox Factory Holding Corp 20231010 0 95.54 97.36 94.96 95.6 159800 95.6 up down incorrect
FPAY.US FlexShopper Inc 20231010 0 0.97 0.99 0.97 0.98 19800 0.98 up up correct
FRAF.US Franklin Financial Services Corporation 20231010 0 28.7 29 28.61 28.61 1359 28.3238 down down correct
FRBA.US First Bank 20231010 0 11.39 11.525 11.3872 11.45 43658 11.45 up up correct
FRBK.US Republic First Bancorp Inc 20231010 0 0.39 0.39 0.13 0.13 99400 0.13 down down correct
FREE.US Whole Earth Brands Inc 20231010 0 3.56 3.62 3.49 3.51 152900 3.51 down down correct
FREEW.US FREEW 20231010 0 0.1099 0.12 0.1 0.12 12167 0.12 up up correct
FREQ.US Frequency Therapeutics Inc 20231010 0 0.291 0.315 0.28 0.3 46700 0.3 up up correct
FRGI.US Fiesta Restaurant Group Inc 20231010 0 8.47 8.49 8.46 8.46 141200 8.46 down up incorrect
FRHC.US Freedom Holding Corp 20231010 0 85 86.957 84.56 85.82 134200 85.82 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20231010 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20231010 0 3.25 3.42 2.83 3.2 44600 3.2 down down correct
FRME.US First Merchants Corporation 20231010 0 28.16 28.28 27.99 28.13 171900 28.13 down down correct
FROG.US JFrog Ltd 20231010 0 23.73 24.775 23.73 24.17 595100 24.17 up up correct
FROPX.US FROPX 20231010 0 18.57 18.57 18.57 18.57 0 18.57
FRPH.US FRP Holdings Inc 20231010 0 55.15 56.6 55.15 55.4 12400 55.4 up down incorrect
FRPT.US Freshpet Inc 20231010 0 58.41 60.77 58.41 58.99 504700 58.99 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20231010 0 19.15 19.615 18.69 18.7 1846300 18.7 down down correct
FRST.US Primis Financial Corp 20231010 0 7.98 8.065 7.96 8.02 35965 8.02 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20231010 0 1.99 2.07 1.91 2.01 48400 2.01 up down incorrect
FSBC.US Five Star Bancorp 20231010 0 20.31 20.5 19.98 19.98 12970 19.7766 down down correct
FSBW.US FS Bancorp Inc 20231010 0 29.36 29.92 29.36 29.91 15710 29.91 up up correct
FSEA.US First Seacoast Bancorp 20231010 0 6.81 7.02 6.802 6.97 6161 6.97 up down incorrect
FSFG.US First Savings Financial Group Inc 20231010 0 15 15 15 15 400 15
FSLR.US First Solar Inc 20231010 0 143.41 153.17 143.09 151.56 3128700 151.56 up up correct
FSRX.US FinServ Acquisition Corp. II 20231010 0 10.4 10.41 10.36 10.36 1200 10.36 down down correct
FSRXU.US FinServ Acquisition Corp. II 20231010 0 10.4 10.4 10.4 10.4 1700 10.4
FSTR.US L.B. Foster Company 20231010 0 18.79 19.18 18.5 18.57 20900 18.57 down down correct
FSV.US FirstService Corporation 20231010 0 144.54 148.59 144.43 146.01 42000 146.01 up down incorrect
FTCI.US FTC Solar Inc 20231010 0 1.3 1.48 1.3 1.45 1586500 1.45 up up correct
FTDR.US Frontdoor Inc 20231010 0 30.64 31.49 30.64 31.05 739500 31.05 up up correct
FTEK.US Fuel Tech Inc 20231010 0 1.13 1.17 1.13 1.14 5800 1.14 up up correct
FTFT.US Future FinTech Group Inc 20231010 0 1.04 1.07 1 1.06 16200 1.06 up up correct
FTHM.US Fathom Holdings Inc 20231010 0 3.84 4.18 3.75 3.75 17500 3.75 down down correct
FTNT.US Fortinet Inc 20231010 0 59.6 60.35 59.34 59.4 5051000 59.4 down down correct
FULC.US Fulcrum Therapeutics Inc 20231010 0 3.91 4.01 3.86 3.99 483100 3.99 up down incorrect
FULT.US Fulton Financial Corporation 20231010 0 12.32 12.54 12.29 12.39 1364500 12.39 up down incorrect
FULTP.US Fulton Financial Corporation 20231010 0 15.305 15.44 15.305 15.35 7600 15.35 up down incorrect
FUNC.US First United Corporation 20231010 0 16.2301 16.26 16.2301 16.26 1434 16.0647 up up correct
FUND.US Sprott Focus Trust Inc 20231010 0 7.45 7.54 7.44 7.48 40700 7.48 up up correct
FUSB.US First US Bancshares Inc 20231010 0 8.5 8.53 8.06 8.34 5300 8.34 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20231010 0 3.65 3.75 3.44 3.68 121758 3.68 up up correct
FUTU.US Futu Holdings Limited 20231010 0 60.2 63.39 59.565 62.76 3522900 62.76 up up correct
FUV.US Arcimoto Inc 20231010 0 0.74 0.75 0.7 0.736 34300 0.736 down down correct
FVCB.US FVCBankcorp Inc 20231010 0 11.95 12.09 11.77 11.99 24600 11.99 up up correct
FWBI.US First Wave BioPharma Inc 20231010 0 0.299 0.31 0.292 0.308 215400 0.308 up up correct
FWONA.US Formula One Group 20231010 0 62.73 63.01 61.76 61.8 95600 61.8 down up incorrect
FWONK.US Formula One Group 20231010 0 68.74 69.77 68.56 68.61 452400 68.61 down down correct
FWRD.US Forward Air Corporation 20231010 0 72.68 73.345 72 72.76 457644 72.76 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20231010 0 17.1 17.39 17.1 17.24 182500 17.24 up up correct
FXNC.US First National Corporation 20231010 0 18.81 19.255 18.24 18.4 5616 18.4 down down correct
FYBR.US Frontier Communications Parent Inc 20231010 0 15.68 16.42 15.68 15.97 1621700 15.97 up up correct
GABC.US German American Bancorp Inc 20231010 0 27.06 27.24 27 27.05 31386 27.05 down down correct
GAIA.US Gaia Inc 20231010 0 2.84 2.85 2.78 2.78 10000 2.78 down up incorrect
GAIN.US Gladstone Investment Corporation 20231010 0 12.73 12.79 12.58 12.58 79780 12.5004 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20231010 0 22.13 22.55 21.981 22.55 1400 22.2445 up up correct
GALT.US Galectin Therapeutics Inc 20231010 0 2.1 2.25 2.1 2.18 78000 2.18 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20231010 0 14.12 14.25 13.895 13.95 188500 13.95 down down correct
GAMC.US Golden Arrow Merger Corp 20231010 0 10.54 10.54 10.53 10.54 400 10.54
GAMCU.US Golden Arrow Merger Corp 20231010 0 10.57 10.57 10.57 10.57 100 10.57
GAMCW.US Golden Arrow Merger Corp 20231010 0 0.13 0.155 0.1201 0.1201 900 0.1201 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20231010 0 2.17 2.195 2.07 2.12 48795 2.12 down down correct
GAN.US GAN Limited 20231010 0 1.14 1.26 1.13 1.24 340005 1.24 up up correct
GANX.US Gain Therapeutics Inc 20231010 0 3.29 3.34 3.28 3.3 22500 3.3 up up correct
GASS.US StealthGas Inc 20231010 0 5.05 5.32 5.05 5.16 279000 5.16 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20231010 0 10.392 10.392 10.392 10.392 300 10.392
GATEU.US Marblegate Acquisition Corp. Unit 20231010 0 10.36 10.36 10.36 10.36 0 10.36
GATEW.US Marblegate Acquisition Corp. Warrant 20231010 0 0.019 0.021 0.019 0.021 800 0.021 up up correct
GBCI.US Glacier Bancorp Inc 20231010 0 30.5 31.03 30.35 30.78 654000 30.78 up down incorrect
GBDC.US Golub Capital BDC Inc 20231010 0 14.35 14.47 14.28 14.31 267600 14.31 down down correct
GBIO.US Generation Bio Co 20231010 0 3.28 3.59 3.19 3.35 210200 3.35 up down incorrect
GBLI.US Global Indemnity Group LLC 20231010 0 36.4681 37 36.4681 36.53 6019 36.53 up down incorrect
GBNH.US Greenbrook TMS Inc 20231010 0 0.27 0.286 0.247 0.25 98500 0.25 down down correct
GBNY.US Generations Bancorp NY Inc 20231010 0 8.85 8.85 8.685 8.695 1500 8.695 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20231010 0 0.14 0.14 0.14 0.14 3 0.14
GCBC.US Greene County Bancorp Inc 20231010 0 24.03 24.235 24.01 24.13 8230 24.13 up up correct
GCMG.US GCM Grosvenor Inc 20231010 0 7.83 8 7.75 7.75 153700 7.75 down down correct
GCMGW.US GCM Grosvenor Inc 20231010 0 0.3049 0.3153 0.3049 0.311 6507 0.311 up up correct
GCREX.US Griffin Institutional Access Real Estate 20231010 0 23.83 23.83 23.83 23.83 0 23.83
GDEN.US Golden Entertainment Inc 20231010 0 34.04 34.72 33.9 34.56 130100 34.56 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20231010 0 2.87 2.945 2.81 2.945 2500 2.945 up down incorrect
GDEVW.US Nexters Inc. Warrant 20231010 0 0.12 0.17 0.12 0.17 317 0.17 up up correct
GDRX.US GoodRx Holdings Inc 20231010 0 5.15 5.36 5.15 5.3 656500 5.3 up up correct
GDS.US GDS Holdings Limited 20231010 0 10.88 11.355 10.77 11.24 774000 11.24 up up correct
GDYN.US Grid Dynamics Holdings Inc 20231010 0 12.88 13.36 12.88 13.28 423100 13.28 up down incorrect
GECC.US Great Elm Capital Corporation 20231010 0 9.65 9.75 9.45 9.45 11700 9.45 down down correct
GECCM.US GECCM 20231010 0 24.96 25.04 24.96 25.04 1900 25.04 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20231010 0 24.354 24.354 24.354 24.354 40 24.354
GEG.US Great Elm Group Inc 20231010 0 1.9 1.96 1.9 1.9 12800 1.9
GENC.US Gencor Industries Inc 20231010 0 14.36 14.72 13.93 14.31 24200 14.31 down down correct
GENE.US Genetic Technologies Limited 20231010 0 0.73 0.75 0.72 0.74 48400 0.74 up down incorrect
GEOS.US Geospace Technologies Corporation 20231010 0 12.11 12.92 11.96 12.73 126800 12.73 up up correct
GERN.US Geron Corporation 20231010 0 1.81 1.92 1.8 1.89 6694200 1.89 up up correct
GEVO.US Gevo Inc 20231010 0 1.02 1.2 1.02 1.18 4478200 1.18 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20231010 0 4.36 4.76 4.36 4.49 265900 4.49 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20231010 0 0.39 0.39 0.3175 0.3175 6807 0.3175 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20231010 0 56.54 58.69 56.54 58.02 847650 58.02 up up correct
GGAL.US Grupo Financiero Galicia S.A 20231010 0 12.38 12.64 11.85 12.03 1083800 12.03 down up incorrect
GH.US Guardant Health Inc 20231010 0 28.18 30.2 28.18 28.73 1400300 28.73 up up correct
GHRS.US GH Research PLC Ordinary Shares 20231010 0 8.34 8.973 8.34 8.5 71500 8.5 up up correct
GHSI.US Guardion Health Sciences Inc 20231010 0 6.79 7.065 6.76 6.97 2800 6.97 up up correct
GIFI.US Gulf Island Fabrication Inc 20231010 0 3.76 3.9 3.76 3.88 83100 3.88 up up correct
GIGM.US GigaMedia Limited 20231010 0 1.34 1.37 1.34 1.37 9500 1.37 up up correct
GIII.US G 20231010 0 23.79 24.45 23.74 24.23 297100 24.23 up down incorrect
GILD.US Gilead Sciences Inc 20231010 0 75.06 76.46 74.78 75.97 4700000 75.97 up up correct
GILT.US Gilat Satellite Networks Ltd 20231010 0 6.17 6.43 6.17 6.35 91200 6.35 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20231010 0 3.97 4.02 3.885 3.919 11100 3.8802 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20231010 0 0.3057 0.459 0.3056 0.459 3600 0.459 up up correct
GIREX.US Griffin Institutional Access Real Estate 20231010 0 25.32 25.32 25.32 25.32 0 25.32
GLAD.US Gladstone Capital Corporation 20231010 0 9.55 9.675 9.525 9.55 205124 9.4689
GLBE.US Global 20231010 0 37.44 38.44 36.18 36.24 1570500 36.24 down down correct
GLBFX.US GL Beyond Income Fund 20231010 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20231010 0 2.16 2.25 2.14 2.19 157100 2.19 up up correct
GLBZ.US Glen Burnie Bancorp 20231010 0 6.29 6.45 6.29 6.3 2503 6.1964 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20231010 0 7.97 8.18 7.92 8.08 304200 8.08 up down incorrect
GLG.US TD Holdings Inc 20231010 0 0.12 0.12 0.12 0.12 2645700 0.12
GLMD.US Galmed Pharmaceuticals Ltd 20231010 0 0.44 0.47 0.432 0.46 21100 0.46 up up correct
GLNG.US Golar LNG Limited 20231010 0 23.77 24.01 23.65 23.94 854300 23.94 up down incorrect
GLPG.US Galapagos NV 20231010 0 35.74 35.87 35.15 35.35 124200 35.35 down down correct
GLPI.US Gaming and Leisure Properties Inc 20231010 0 46.65 46.69 46.26 46.48 1083000 46.48 down down correct
GLRE.US Greenlight Capital Re Ltd 20231010 0 11.18 11.25 11.1 11.12 122800 11.12 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20231010 0 24.96 24.96 24.96 24.96 0 24.96
GLSI.US Greenwich LifeSciences Inc 20231010 0 9.078 9.29 9 9.29 6500 9.29 up up correct
GLTO.US Galecto Inc 20231010 0 0.622 0.666 0.622 0.648 67100 0.648 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20231010 0 4.55 4.83 4.55 4.735 127700 4.735 up up correct
GLYC.US GlycoMimetics Inc 20231010 0 1.34 1.34 1.32 1.32 79800 1.32 down down correct
GMBL.US Esports Entertainment Group Inc 20231010 0 0.091 0.1 0.087 0.09 10063900 0.09 down up incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20231010 0 4.75 5.25 4.75 5.25 1755 5.1694 up up correct
GMBLW.US Esports Entertainment Group Inc 20231010 0 0.0201 0.0201 0.0201 0.0201 75 0.0201
GMDA.US Gamida Cell Ltd 20231010 0 0.97 1.03 0.95 0.95 583000 0.95 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20231010 0 24.48 24.48 24.48 24.48 0 24.48
GMVD.US G Medical Innovations Holdings Ltd 20231010 0 0.0365 0.04 0.0326 0.039 172957 0.039 up up correct
GNFT.US Genfit SA 20231010 0 3.102 3.323 3.06 3.105 11900 3.105 up up correct
GNLN.US Greenlane Holdings Inc 20231010 0 0.58 0.61 0.57 0.571 37600 0.571 down down correct
GNPX.US Genprex Inc 20231010 0 0.34 0.364 0.33 0.35 520500 0.35 up up correct
GNSS.US Genasys Inc 20231010 0 1.99 2.04 1.91 1.92 188300 1.92 down down correct
GNTX.US Gentex Corporation 20231010 0 31.49 32.07 31.46 31.93 1271600 31.93 up up correct
GNTY.US Guaranty Bancshares Inc 20231010 0 29.21 29.37 28.51 28.82 23300 28.82 down down correct
GO.US Grocery Outlet Holding Corp 20231010 0 26.33 27.31 26.33 27.3 1452400 27.3 up up correct
GOCO.US GoHealth Inc 20231010 0 14.06 14.51 14.06 14.21 30700 14.21 up down incorrect
GOEV.US Canoo Inc 20231010 0 0.382 0.406 0.382 0.39 18171600 0.39 up down incorrect
GOEVW.US Canoo Holdings Ltd 20231010 0 0.0792 0.095 0.0657 0.0799 170398 0.0799 up up correct
GOGL.US Golden Ocean Group Limited 20231010 0 8.05 8.09 7.99 8.02 942000 8.02 down up incorrect
GOGO.US Gogo Inc 20231010 0 11.85 12.005 11.84 11.85 406500 11.85
GOOD.US Gladstone Commercial Corporation 20231010 0 11.89 11.95 11.76 11.8 175495 11.7046 down down correct
GOODN.US Gladstone Commercial Corporation 20231010 0 20.25 20.33 20.25 20.25 3600 20.113
GOOG.US Alphabet Inc 20231010 0 139.51 140.74 138.43 139.2 19554920 139.2 down down correct
GOOGL.US Alphabet Inc 20231010 0 138.5 139.72 137.33 138.06 27786609 138.06 down up incorrect
GOSS.US Gossamer Bio Inc 20231010 0 0.646 0.693 0.634 0.671 1081200 0.671 up up correct
GOVX.US GeoVax Labs Inc 20231010 0 0.5346 0.5375 0.5228 0.5281 144190 0.5281 down down correct
GOVXW.US GeoVax Labs Inc 20231010 0 0.0616 0.14 0.0616 0.1399 5583 0.1399 up up correct
GP.US GreenPower Motor Company Inc 20231010 0 3.17 3.42 3.16 3.36 46332 3.36 up up correct
GPP.US Green Plains Partners LP 20231010 0 14.16 14.4 14.11 14.3 38590 13.8399 up up correct
GPRE.US Green Plains Inc 20231010 0 27.92 28.81 27.92 28.61 847200 28.61 up up correct
GPRO.US GoPro Inc 20231010 0 2.88 3.015 2.88 2.98 1262900 2.98 up up correct
GRBK.US Green Brick Partners Inc 20231010 0 41.5 42.62 41.22 41.27 319700 41.27 down down correct
GRCL.US Gracell Biotechnologies Inc 20231010 0 2.85 2.91 2.62 2.8 1403400 2.8 down down correct
GREE.US Greenidge Generation Holdings Inc 20231010 0 3.8 4.09 3.8 4.02 65300 4.02 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20231010 0 6.36 6.8 6.353 6.47 12400 5.9534 up up correct
GRFS.US Grifols S.A 20231010 0 8.64 8.9 8.64 8.76 417400 8.76 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20231010 0 25.85 25.85 25.85 25.85 0 25.85
GRIN.US Grindrod Shipping Holdings Ltd 20231010 0 10.71 11 10.6607 10.9 34147 9.6197 up down incorrect
GRMN.US Garmin Ltd 20231010 0 107.97 109.62 107.65 107.81 935100 107.81 down up incorrect
GRNQ.US Greenpro Capital Corp 20231010 0 1.019 1.09 0.98 1.035 9000 1.035 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20231010 0 1.27 1.44 1.24 1.38 315100 1.38 up down incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20231010 0 2.1 2.1 1.83 2.08 3301 2.08 down down correct
GROW.US U.S. Global Investors Inc 20231010 0 2.8 2.89 2.8 2.83 4400 2.83 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20231010 0 2.39 2.5 2.39 2.46 81000 2.46 up up correct
GRPN.US Groupon Inc 20231010 0 15.18 15.18 9.73 9.88 8067600 9.88 down down correct
GRTS.US Gritstone bio Inc 20231010 0 2.81 3.33 2.78 2.85 9169500 2.85 up up correct
GRTX.US Galera Therapeutics Inc 20231010 0 0.164 0.183 0.162 0.182 1562400 0.182 up up correct
GRVY.US Gravity Co. Ltd 20231010 0 64.88 66.85 64.87 66.37 13000 66.37 up up correct
GRWG.US GrowGeneration Corp 20231010 0 2.72 2.85 2.72 2.8 571000 2.8 up up correct
GSBC.US Great Southern Bancorp Inc 20231010 0 48.82 49.42 48.69 48.7 27000 48.7 down down correct
GSHD.US Goosehead Insurance Inc 20231010 0 71.63 73.73 71.63 72.38 301300 72.38 up up correct
GSIT.US GSI Technology Inc 20231010 0 2.16 2.41 2.16 2.35 71100 2.35 up up correct
GSM.US Ferroglobe PLC 20231010 0 5.09 5.19 5.09 5.14 544000 5.14 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20231010 0 0.38 0.38 0.36 0.37 24600 0.37 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20231010 0 0.0083 0.0084 0.0083 0.0084 786 0.0084 up up correct
GSRDX.US GSRDX 20231010 0 8.95 8.95 8.95 8.95 0 8.95
GSREX.US GSREX 20231010 0 8.95 8.95 8.95 8.95 0 8.95
GSRHX.US GSRHX 20231010 0 9.43 9.43 9.43 9.43 0 9.43
GSRJX.US GSRJX 20231010 0 8.96 8.96 8.96 8.96 0 8.96
GSRQX.US GSRQX 20231010 0 9.12 9.12 9.12 9.12 0 9.12
GT.US The Goodyear Tire & Rubber Company 20231010 0 12.1 12.44 12.1 12.21 2012200 12.21 up down incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20231010 0 10.84 10.84 10.84 10.84 0 10.84
GTBP.US GT Biopharma Inc 20231010 0 0.24 0.247 0.232 0.246 71700 0.246 up up correct
GTEC.US Greenland Technologies Holding Corporation 20231010 0 2.67 2.766 2.55 2.66 122900 2.66 down up incorrect
GTH.US Genetron Holdings Limited 20231010 0 0.86 1 0.86 0.955 48267 2.865 up down incorrect
GTHX.US G1 Therapeutics Inc 20231010 0 1.1 1.22 1.1 1.18 540600 1.18 up up correct
GTIM.US Good Times Restaurants Inc 20231010 0 2.88 3.06 2.87 2.94 5900 2.94 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20231010 0 46.69 48.74 46.6 47.69 1150900 47.69 up up correct
GTX.US Garrett Motion Inc 20231010 0 7.36 7.51 7.36 7.44 473850 7.44 up up correct
GURE.US Gulf Resources Inc 20231010 0 1.72 1.8 1.7 1.73 4400 1.73 up up correct
GVP.US GSE Systems Inc 20231010 0 0.198 0.21 0.19 0.2039 15502 2.039 up up correct
GWRS.US Global Water Resources Inc 20231010 0 10.11 10.27 9.62 9.68 20865 9.6563 down down correct
GYRO.US Gyrodyne LLC 20231010 0 10.01 10.01 10.01 10.01 38 10.01
HA.US Hawaiian Holdings Inc 20231010 0 4.98 5.47 4.96 5.38 2886100 5.38 up up correct
HAFC.US Hanmi Financial Corporation 20231010 0 16.24 16.68 16.145 16.23 187110 15.9735 down down correct
HAIN.US The Hain Celestial Group Inc 20231010 0 10.35 10.62 10.35 10.55 687100 10.55 up up correct
HALL.US Hallmark Financial Services Inc 20231010 0 2.09 2.09 2.09 2.09 500 2.09
HALO.US Halozyme Therapeutics Inc 20231010 0 37.17 38.33 37.07 37.89 681500 37.89 up up correct
HARP.US Harpoon Therapeutics Inc 20231010 0 3.23 3.6115 3.21 3.29 83090 3.29 up up correct
HAS.US Hasbro Inc 20231010 0 58.8 60.07 58.74 59.56 1698400 58.6343 up up correct
HAYN.US Haynes International Inc 20231010 0 46.05 47.43 46.02 46.56 42500 46.56 up up correct
HBAN.US Huntington Bancshares Incorporated 20231010 0 10.19 10.39 10.14 10.24 14069800 10.24 up up correct
HBANM.US Huntington Bancshares Incorporated 20231010 0 18.53 18.97 18.45 18.87 18000 18.87 up up correct
HBCP.US Home Bancorp Inc 20231010 0 32.53 33.065 32.25 32.46 12332 32.2214 down down correct
HBIO.US Harvard Bioscience Inc 20231010 0 4.39 4.61 4.28 4.48 114100 4.48 up up correct
HBNC.US Horizon Bancorp Inc 20231010 0 10.5 10.67 10.5 10.59 124400 10.59 up up correct
HBT.US HBT Financial Inc 20231010 0 18.21 18.439 17.72 18.05 42400 18.05 down down correct
HCAT.US Health Catalyst Inc 20231010 0 9.71 9.96 9.66 9.85 198800 9.85 up up correct
HCCI.US Heritage 20231010 0 45.42 45.49 45.4 45.43 303300 45.43 up up correct
HCDI.US Harbor Custom Development Inc 20231010 0 1.379 1.44 1.33 1.43 5800 1.43 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20231010 0 4.04 4.37 4.04 4.37 600 4.37 up up correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20231010 0 0.0051 0.0051 0.005 0.005 31331 0.005 down down correct
HCKT.US The Hackett Group Inc 20231010 0 23.86 24.18 23.6 23.98 74200 23.98 up down incorrect
HCM.US HUTCHMED (China) Limited 20231010 0 16.3 16.35 16.12 16.25 59600 16.25 down down correct
HCSG.US Healthcare Services Group Inc 20231010 0 10.13 10.37 10.1 10.23 699800 10.23 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20231010 0 4.05 4.16 4.05 4.1 2400 4.1 up down incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20231010 0 10.35 10.36 10.34 10.36 1465900 10.36 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20231010 0 10.345 10.345 10.345 10.345 0 10.345
HCWB.US HCW Biologics Inc. Common Stock 20231010 0 2 2 2 2 1100 2
HDSN.US Hudson Technologies Inc 20231010 0 13.68 13.97 13.58 13.75 533600 13.75 up up correct
HEAR.US Turtle Beach Corporation 20231010 0 8.75 9.05 8.74 8.81 134000 8.81 up up correct
HEES.US H&E Equipment Services Inc 20231010 0 41.56 42.87 41.47 42.26 170500 42.26 up down incorrect
HELE.US Helen of Troy Limited 20231010 0 108.34 112.4 108.15 111.66 343800 111.66 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20231010 0 4.69 4.7 4.66 4.68 7500 4.68 down down correct
HEPS.US D 20231010 0 1.3 1.31 1.27 1.28 225900 1.28 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20231010 0 13.92 13.92 13.92 13.92 521 13.7836
HFFG.US HF Foods Group Inc 20231010 0 4.06 4.1 3.9 3.94 46300 3.94 down down correct
HFWA.US Heritage Financial Corporation 20231010 0 16.77 16.93 16.56 16.77 122001 16.5459
HGBL.US Heritage Global Inc 20231010 0 3.08 3.15 3.06 3.1 178300 3.1 up down incorrect
HGEN.US Humanigen Inc 20231010 0 0.01 0.01 0.01 0.01 466500 0.01
HHGC.US HHG Capital Corporation Ordinary Shares 20231010 0 11.47 11.55 11.46 11.47 2400 11.47
HHGCU.US HHG Capital Corp Unit 20231010 0 12.5 12.5 12.5 12.5 0 12.5
HIBB.US Hibbett Inc 20231010 0 48.07 49.52 48.07 48.19 248200 48.19 up up correct
HIFS.US Hingham Institution for Savings 20231010 0 184.08 185 183 183.49 12379 182.7364 down down correct
HIHO.US Highway Holdings Limited 20231010 0 2.04 2.04 1.98 1.98 500 1.98 down up incorrect
HIMX.US Himax Technologies Inc 20231010 0 5.74 5.92 5.74 5.88 478500 5.88 up up correct
HITI.US High Tide Inc. Common Shares 20231010 0 1.56 1.62 1.46 1.56 312300 1.56
HIVE.US HIVE Blockchain Technologies Ltd 20231010 0 3.11 3.26 3.08 3.18 658200 3.18 up up correct
HLIT.US Harmonic Inc 20231010 0 9.21 9.59 9.2 9.37 1675500 9.37 up up correct
HLMN.US Hillman Solutions Corp 20231010 0 7.97 8.175 7.97 8.09 564600 8.09 up up correct
HLNE.US Hamilton Lane Incorporated 20231010 0 87.96 88.63 87.43 87.58 160700 87.58 down down correct
HLTH.US Cue Health Inc. Common Stock 20231010 0 0.41 0.448 0.41 0.442 95600 0.442 up up correct
HMNF.US HMN Financial Inc 20231010 0 19.1 19.25 18.81 18.81 4178 18.81 down up incorrect
HMST.US HomeStreet Inc 20231010 0 6.92 6.995 6.77 6.83 256633 6.83 down down correct
HNNA.US Hennessy Advisors Inc 20231010 0 6.7 6.7167 6.69 6.69 1449 6.69 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20231010 0 22.85 22.85 22.85 22.85 0 22.85
HNRG.US Hallador Energy Company 20231010 0 14.97 15.15 14.829 14.89 355400 14.89 down down correct
HNST.US The Honest Company Inc 20231010 0 1.16 1.23 1.16 1.18 456400 1.18 up up correct
HOFT.US Hooker Furniture Corporation 20231010 0 19.09 19.27 18.75 19.21 22200 19.21 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20231010 0 4.59 4.9 4.5 4.5 97100 4.5 down up incorrect
HOFVW.US Hall of Fame Village LLC 20231010 0 0.025 0.027 0.0212 0.0215 9487 0.0215 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20231010 0 20.72 20.89 20.68 20.76 117300 20.76 up up correct
HOLX.US Hologic Inc 20231010 0 70.63 71.08 70.32 70.77 1701800 70.77 up down incorrect
HON.US Honeywell International Inc 20231010 0 188 188.09 184.38 186.34 3262700 186.34 down down correct
HONE.US HarborOne Bancorp Inc 20231010 0 9.77 9.87 9.74 9.81 93400 9.7345 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20231010 0 9.86 10.19 9.86 10.04 4895800 10.04 up up correct
HOOK.US HOOKIPA Pharma Inc 20231010 0 0.559 0.576 0.536 0.565 166200 0.565 up up correct
HOPE.US Hope Bancorp Inc 20231010 0 8.97 9.08 8.97 9.03 548460 8.8857 up up correct
HOTH.US Hoth Therapeutics Inc 20231010 0 1.42 1.51 1.39 1.44 26200 1.44 up up correct
HOWL.US Werewolf Therapeutics Inc 20231010 0 2.03 2.208 2.03 2.05 7300 2.05 up up correct
HPK.US HighPeak Energy Inc 20231010 0 15.89 16.03 15.63 15.94 311700 15.9169 up up correct
HPKEW.US HighPeak Energy Inc 20231010 0 10.36 10.36 10.36 10.36 0 10.36
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20231010 0 10.842 10.842 10.842 10.842 19 10.842
HPLTU.US Home Plate Acquisition Corp 20231010 0 10.85 10.85 10.85 10.85 0 10.85
HQI.US HireQuest Inc 20231010 0 15.81 16.06 15.81 15.86 13600 15.86 up up correct
HQY.US HealthEquity Inc 20231010 0 74.5 75.76 74.233 74.4 463900 74.4 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20231010 0 32.52 32.705 31.83 32.53 692800 32.53 up up correct
HROW.US Harrow Health Inc 20231010 0 14.32 14.85 14.27 14.81 601000 14.81 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20231010 0 24.18 24.2 23.979 24.125 7600 23.5861 down down correct
HRTX.US Heron Therapeutics Inc 20231010 0 0.8901 0.9289 0.88 0.906 1838807 0.906 up up correct
HRZN.US Horizon Technology Finance Corporation 20231010 0 12.22 12.3599 12.2 12.3 169307 12.191 up up correct
HSDT.US Helius Medical Technologies Inc 20231010 0 8.59 8.59 7.9 8.135 8600 8.135 down up incorrect
HSIC.US Henry Schein Inc 20231010 0 74.08 74.8 73.81 74.2 636800 74.2 up up correct
HSII.US Heidrick & Struggles International Inc 20231010 0 25.78 25.97 25.76 25.93 46980 25.93 up up correct
HSON.US Hudson Global Inc 20231010 0 20.25 20.25 20.25 20.25 800 20.25
HST.US Host Hotels & Resorts Inc 20231010 0 16.05 16.4 16.02 16.26 3110200 16.26 up up correct
HSTM.US HealthStream Inc 20231010 0 22.31 22.35 22.16 22.17 72400 22.17 down down correct
HSTO.US Histogen Inc 20231010 0 0.7 0.74 0.7 0.73 60200 0.73 up up correct
HTBI.US HomeTrust Bancshares Inc 20231010 0 20.25 21.21 20.25 20.38 195725 20.38 up up correct
HTBK.US Heritage Commerce Corp 20231010 0 8.68 8.81 8.62 8.64 152800 8.64 down down correct
HTHT.US Huazhu Group Limited 20231010 0 36.38 38.36 36 37.5 1629700 37.5 up down incorrect
HTIA.US Healthcare Trust Inc 20231010 0 16.3 16.608 15.91 16.25 5200 16.25 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20231010 0 17.76 18.22 17.6 17.91 3948 17.91 up up correct
HTLD.US Heartland Express Inc 20231010 0 14.74 15.04 14.74 14.93 246500 14.93 up up correct
HTLF.US Heartland Financial USA Inc 20231010 0 29.98 30.51 29.873 30.31 132495 30.31 up down incorrect
HTLFP.US Heartland Financial USA Inc 20231010 0 23.27 23.27 23.15 23.15 2200 23.15 down down correct
HTOO.US Fusion Fuel Green PLC 20231010 0 0.735 0.889 0.7336 0.87 298990 0.87 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20231010 0 0.15 0.15 0.052 0.097 29200 0.097 down down correct
HUBG.US Hub Group Inc 20231010 0 79.26 80.36 79.26 79.78 87100 79.78 up up correct
HUDI.US Huadi International Group Co. Ltd 20231010 0 3.13 3.43 3.13 3.29 66700 3.29 up up correct
HUGE.US FSD Pharma Inc 20231010 0 1.17 1.2 1.13 1.19 45800 1.19 up up correct
HUIZ.US Huize Holding Limited 20231010 0 1.1 1.13 1.1 1.1 9000 1.1
HUMA.US Humacyte Inc 20231010 0 2.85 2.95 2.81 2.82 285100 2.82 down up incorrect
HUMAW.US Humacyte Inc 20231010 0 0.6508 0.6792 0.58 0.58 1093 0.58 down down correct
HURC.US Hurco Companies Inc 20231010 0 21.75 22.32 21.75 22.12 28600 22.12 up up correct
HURN.US Huron Consulting Group Inc 20231010 0 104.83 106.2 104.45 104.47 152800 104.47 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20231010 0 1.97 2.08 1.96 2 5906300 2 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20231010 0 16.35 16.69 16.25 16.26 8900 16.26 down up incorrect
HWC.US Hancock Whitney Corporation 20231010 0 35.18 36.06 35.11 35.44 640800 35.44 up up correct
HWCPZ.US HWCPZ 20231010 0 21.91 22.499 21.76 22.21 8300 22.21 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20231010 0 10.38 10.4 10.38 10.39 731500 10.39 up down incorrect
HWELU.US Healthwell Acquisition Corp. I Unit 20231010 0 10.4 10.4 10.4 10.4 0 10.4
HWKN.US Hawkins Inc 20231010 0 59.82 60.53 59.82 59.99 69430 59.99 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20231010 0 1.13 1.19 1.1 1.1 82600 1.1 down down correct
HYMC.US Hycroft Mining Holding Corporation 20231010 0 0.287 0.304 0.283 0.294 1008200 0.294 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20231010 0 0.019 0.02 0.018 0.02 4500 0.02 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20231010 0 0.016 0.018 0.016 0.0161 45169 0.0161 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20231010 0 1.2 1.23 1.19 1.21 269800 1.21 up down incorrect
HYZNW.US HYZON Motors Inc 20231010 0 0.089 0.094 0.0361 0.0727 41939 0.0727 down down correct
IART.US Integra LifeSciences Holdings Corporation 20231010 0 38.29 38.76 38.17 38.58 435600 38.58 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20231010 0 12.24 12.68 12.08 12.45 691100 12.45 up up correct
IBCP.US Independent Bank Corporation 20231010 0 18.22 18.5199 18.21 18.35 42434 18.1403 up up correct
IBEX.US IBEX Limited 20231010 0 16.22 17.21 16.22 16.89 141700 16.89 up up correct
IBKR.US Interactive Brokers Group Inc 20231010 0 89.08 89.26 88.21 88.33 646100 88.33 down up incorrect
IBOC.US International Bancshares Corporation 20231010 0 43.85 44.19 43.47 43.56 114100 43.56 down up incorrect
IBRX.US ImmunityBio Inc 20231010 0 1.39 1.495 1.39 1.43 1798000 1.43 up up correct
IBTX.US Independent Bank Group Inc 20231010 0 38.44 39.65 38.37 38.88 158735 38.4621 up up correct
ICAD.US iCAD Inc 20231010 0 2.07 2.2 2.01 2.06 98600 2.06 down down correct
ICCC.US ImmuCell Corporation 20231010 0 5.05 5.27 5.05 5.21 9000 5.21 up up correct
ICCH.US ICC Holdings Inc 20231010 0 16 16 16 16 500 16
ICCM.US Icecure Medical 20231010 0 0.77 0.85 0.77 0.84 732100 0.84 up up correct
ICFI.US ICF International Inc 20231010 0 129.23 130.47 127.15 128.3 141800 128.3 down down correct
ICHR.US Ichor Holdings Ltd 20231010 0 29.49 30.105 29.48 29.89 388700 29.89 up up correct
ICLK.US iClick Interactive Asia Group Limited 20231010 0 1.86 1.92 1.79 1.83 12300 1.83 down down correct
ICLR.US ICON Public Limited Company 20231010 0 238.66 243.13 236.47 242.81 721500 242.81 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20231010 0 4.1 4.12 4.03 4.09 86800 3.94 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20231010 0 18.61 18.75 18.61 18.63 1564600 18.63 up up correct
ICUI.US ICU Medical Inc 20231010 0 117.4 120.08 116.33 119.29 103800 119.29 up up correct
ICVX.US Icosavax Inc. Common Stock 20231010 0 6.87 7.26 6.855 7.22 119600 7.22 up up correct
IDBA.US IDEX Biometrics ASA 20231010 0 2.6 2.6 2.6 2.6 440 2.6
IDCC.US InterDigital Inc 20231010 0 80.39 81.95 80.19 81.59 235100 81.59 up down incorrect
IDEX.US Ideanomics Inc 20231010 0 2.18 2.6001 2.18 2.49 496366 2.49 up up correct
IDN.US Intellicheck Inc 20231010 0 2.16 2.22 2.12 2.12 26822 2.12 down down correct
IDXX.US IDEXX Laboratories Inc 20231010 0 446.93 453.19 438.12 450.7 581660 450.7 up up correct
IDYA.US IDEAYA Biosciences Inc 20231010 0 26.75 26.976 26.55 26.92 295000 26.92 up up correct
IEP.US Icahn Enterprises L.P 20231010 0 18.73 19.22 18.61 18.93 403600 18.93 up up correct
IESC.US IES Holdings Inc 20231010 0 69.49 70.04 67.07 67.17 47000 67.17 down down correct
IFBD.US Infobird Co. Ltd 20231010 0 0.108 0.115 0.103 0.112 1119800 0.112 up down incorrect
IFMK.US iFresh Inc 20231010 0 0.001 0.001 0.001 0.001 0 0.001
IFRX.US InflaRx N.V 20231010 0 2.74 2.77 2.7 2.75 28500 2.75 up up correct
IGIC.US International General Insurance Holdings Ltd 20231010 0 10.82 11.07 10.796 10.84 35800 10.84 up up correct
IGMS.US IGM Biosciences Inc 20231010 0 5.45 5.61 5.09 5.11 552500 5.11 down up incorrect
IHRT.US iHeartMedia Inc 20231010 0 2.64 2.84 2.64 2.78 486100 2.78 up up correct
III.US Information Services Group Inc 20231010 0 4.45 4.54 4.45 4.48 69545 4.48 up up correct
IIIV.US i3 Verticals Inc 20231010 0 19.89 20.64 19.61 20.09 106300 20.09 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20231010 0 1.4 1.56 1.35 1.385 121800 1.385 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20231010 0 0.195 0.195 0.195 0.195 0 0.195
IKNA.US Ikena Oncology Inc 20231010 0 4.12 4.29 3.81 4.13 41400 4.13 up up correct
IKT.US Inhibikase Therapeutics Inc 20231010 0 0.822 0.867 0.79 0.858 110100 0.858 up up correct
ILMN.US Illumina Inc 20231010 0 138.36 139.66 136.28 138.79 1400200 138.79 up up correct
ILPT.US Industrial Logistics Properties Trust 20231010 0 2.65 2.78 2.65 2.74 278028 2.7283 up down incorrect
IMAB.US I 20231010 0 1.4 1.52 1.4 1.5 1173200 1.5 up up correct
IMAC.US IMAC Holdings Inc 20231010 0 1.99 1.99 1.94 1.99 2981 1.99
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20231010 0 11.27 11.27 11.27 11.27 300 11.27
IMAQU.US International Media Acquisition Corp. Unit 20231010 0 11.05 11.05 11.05 11.05 0 11.05
IMCC.US IM Cannabis Corp 20231010 0 0.713 0.713 0.624 0.659 18500 0.659 down down correct
IMCR.US Immunocore Holdings plc 20231010 0 47.47 48.975 47.04 48.91 135500 48.91 up down incorrect
IMGN.US ImmunoGen Inc 20231010 0 14.85 14.95 14.59 14.59 6556300 14.59 down down correct
IMKTA.US Ingles Markets Incorporated 20231010 0 78.77 79.86 78.76 78.77 51500 78.605
IMMP.US Immutep Limited 20231010 0 1.76 1.79 1.75 1.77 88200 1.77 up up correct
IMMR.US Immersion Corporation 20231010 0 6.73 6.87 6.73 6.82 282400 6.7897 up up correct
IMNM.US Immunome Inc 20231010 0 7.83 8.09 7.58 7.76 47200 7.76 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20231010 0 23.23 23.57 22.41 23.05 25600 23.05 down up incorrect
IMPL.US Impel NeuroPharma Inc 20231010 0 0.37 0.4 0.35 0.386 20400 0.386 up up correct
IMRN.US Immuron Limited 20231010 0 1.83 1.85 1.83 1.85 1700 1.85 up up correct
IMRX.US Immuneering Corporation 20231010 0 7.16 7.61 7.16 7.47 64300 7.47 up up correct
IMTE.US Integrated Media Technology Limited 20231010 0 0.1851 0.2095 0.1851 0.1979 5421 1.979 up up correct
IMTX.US Immatics N.V 20231010 0 9.95 10.18 9.81 9.85 506000 9.85 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20231010 0 2.52 2.67 2.52 2.56 65925 2.56 up down incorrect
IMUX.US Immunic Inc 20231010 0 1.915 1.92 1.35 1.37 17127800 1.37 down down correct
IMVT.US Immunovant Inc 20231010 0 36.92 38.33 36.51 37.19 1213100 37.19 up up correct
IMXI.US International Money Express Inc 20231010 0 17.17 17.54 17.17 17.29 200800 17.29 up up correct
INAB.US IN8bio Inc. Common Stock 20231010 0 1.07 1.07 0.997 1.01 84800 1.01 down up incorrect
INBK.US First Internet Bancorp 20231010 0 17.49 17.82 17.05 17.4 19600 17.4 down down correct
INBKZ.US INBKZ 20231010 0 21.5 21.5 21.5 21.5 2 21.5
INBX.US Inhibrx Inc 20231010 0 17.2 18.75 17.2 18.63 285400 18.63 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20231010 0 1.4 1.438 1.395 1.42 25400 1.42 up down incorrect
INCY.US Incyte Corporation 20231010 0 56.95 57.74 56.78 57.24 1505300 57.24 up down incorrect
INDB.US Independent Bank Corp 20231010 0 49.2 49.81 48.9 49.18 255900 49.18 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20231010 0 5.53 5.8 5.51 5.68 1277600 5.68 up down incorrect
INDIW.US indie Semiconductor Inc. Warrant 20231010 0 1.55 1.63 1.55 1.5865 24236 1.5865 up up correct
INDP.US Indaptus Therapeutics Inc 20231010 0 2.44 2.685 2.44 2.685 6600 2.685 up up correct
INFI.US Infinity Pharmaceuticals Inc 20231010 0 0.0041 0.0063 0.0031 0.0061 1137170 0.0061 up up correct
INFN.US Infinera Corporation 20231010 0 3.71 3.88 3.71 3.76 1810400 3.76 up up correct
INGN.US Inogen Inc 20231010 0 4.72 5.01 4.72 5 142600 5 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20231010 0 1.2 1.24 1.17 1.18 23700 1.18 down down correct
INM.US InMed Pharmaceuticals Inc 20231010 0 0.661 0.71 0.64 0.65 10200 0.65 down down correct
INMB.US INmune Bio Inc 20231010 0 6.79 7.16 6.79 6.86 15400 6.86 up up correct
INMD.US InMode Ltd 20231010 0 28.32 29.285 27.86 29.03 2599000 29.03 up up correct
INN.US PF 20231010 0 18.51 18.51 17.95 18.4 4793 18.4 down down correct
INNV.US InnovAge Holding Corp 20231010 0 5.56 5.82 5.56 5.7 36100 5.7 up up correct
INO.US Inovio Pharmaceuticals Inc 20231010 0 0.41 0.59 0.38 0.51 57226000 0.51 up up correct
INOD.US Innodata Inc 20231010 0 8.28 8.62 8.05 8.07 277300 8.07 down up incorrect
INPX.US Inpixon 20231010 0 0.101 0.105 0.1 0.102 6032400 0.102 up up correct
INSE.US Inspired Entertainment Inc 20231010 0 11.81 12.05 11.64 11.7 93800 11.7 down down correct
INSG.US Inseego Corp 20231010 0 0.41 0.45 0.41 0.43 333500 0.43 up up correct
INSM.US Insmed Incorporated 20231010 0 24.41 25 24.3 24.81 1253800 24.81 up up correct
INTA.US Intapp Inc. Common Stock 20231010 0 36.58 37.325 35.79 35.82 290300 35.82 down down correct
INTC.US Intel Corporation 20231010 0 36.14 36.74 35.805 36.43 24044100 36.43 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20231010 0 10.8 10.8 10.8 10.8 0 10.8
INTG.US The InterGroup Corporation 20231010 0 29.35 30.5 29.3 30.5 3700 30.5 up up correct
INTU.US Intuit Inc 20231010 0 532.15 545.26 530.66 540.11 1350000 540.11 up up correct
INTZ.US Intrusion Inc 20231010 0 0.46 0.61 0.41 0.43 38653700 0.43 down down correct
INVA.US Innoviva Inc 20231010 0 13.16 13.32 13.16 13.3 1483800 13.3 up up correct
INVE.US Identiv Inc 20231010 0 7.78 7.94 7.62 7.76 32200 7.76 down down correct
INVO.US INVO Bioscience Inc 20231010 0 0.701 0.7999 0.662 0.679 30019 0.679 down down correct
INVZ.US Innoviz Technologies Ltd 20231010 0 1.67 1.85 1.67 1.795 994400 1.795 up up correct
INVZW.US Innoviz Technologies Ltd 20231010 0 0.5 0.5 0.5 0.5 95 0.5
INZY.US Inozyme Pharma Inc 20231010 0 3.7 3.925 3.7 3.89 302200 3.89 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20231010 0 10.45 10.45 10.45 10.45 0 10.45
IOBT.US IO Biotech Inc. Common Stock 20231010 0 1.27 1.286 1.17 1.17 159000 1.17 down down correct
IONM.US Assure Holdings Corp. Common Stock 20231010 0 0.244 0.244 0.23 0.23 99300 0.23 down down correct
IONS.US Ionis Pharmaceuticals Inc 20231010 0 46.34 46.79 46.05 46.65 776300 46.65 up down incorrect
IOSP.US Innospec Inc 20231010 0 102.78 103.46 101.99 102.13 64100 102.13 down down correct
IOVA.US Iovance Biotherapeutics Inc 20231010 0 4.01 4.19 3.98 4.1 6903000 4.1 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20231010 0 1.64 1.64 1.48 1.6 31000 1.6 down down correct
IPAR.US Inter Parfums Inc 20231010 0 132.91 134.5 132.26 132.59 91800 132.59 down down correct
IPDN.US Professional Diversity Network Inc 20231010 0 1.899 1.99 1.87 1.99 7333 1.99 up up correct
IPGP.US IPG Photonics Corporation 20231010 0 96.61 97.46 95.82 96.2 198400 96.2 down down correct
IPHA.US Innate Pharma S.A 20231010 0 2.3 2.365 2.2801 2.365 3328 2.365 up up correct
IPSC.US Century Therapeutics Inc. 20231010 0 1.65 1.72 1.63 1.67 123100 1.67 up up correct
IPW.US iPower Inc. 20231010 0 0.562 0.562 0.47 0.54 17600 0.54 down down correct
IPWR.US Ideal Power Inc 20231010 0 9.15 9.504 9.009 9.16 5500 9.16 up up correct
IQ.US iQIYI Inc 20231010 0 4.75 5.04 4.75 4.94 8918400 4.94 up up correct
IRBT.US iRobot Corporation 20231010 0 37.8 38.59 37.8 38.49 151000 38.49 up up correct
IRDM.US Iridium Communications Inc 20231010 0 44.56 44.78 43.89 44.1 563500 44.1 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20231010 0 3.25 3.425 3.24 3.27 727700 3.27 up up correct
IRIX.US IRIDEX Corporation 20231010 0 3.04 3.1 2.92 3 64900 3 down down correct
IRMD.US IRadimed Corporation 20231010 0 40.5 41.015 39.762 40.41 36100 40.41 down down correct
IROQ.US IF Bancorp Inc 20231010 0 14.64 14.64 14.28 14.28 600 14.28 down up incorrect
IRTC.US iRhythm Technologies Inc 20231010 0 83 88.17 82.86 86.75 260000 86.75 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20231010 0 9.59 9.8 9.32 9.39 2001300 9.39 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20231010 0 0.51 0.556 0.487 0.515 61700 0.515 up up correct
ISRG.US Intuitive Surgical Inc 20231010 0 295.13 301.07 292.52 297.83 1459800 297.83 up up correct
ISSC.US Innovative Solutions and Support Inc 20231010 0 7.67 7.75 7.59 7.65 11500 7.65 down down correct
ISTR.US Investar Holding Corporation 20231010 0 11.23 11.62 11.15 11.18 9300 11.18 down down correct
ISUN.US iSun Inc 20231010 0 0.2181 0.24 0.217 0.2302 167077 0.2302 up up correct
ITCI.US Intra 20231010 0 51.79 54.78 51.13 54.29 1146200 54.29 up up correct
ITI.US Iteris Inc 20231010 0 4.3 4.48 4.27 4.33 107100 4.33 up up correct
ITIC.US Investors Title Company 20231010 0 145 148.85 145 147.8 5400 147.8 up up correct
ITOS.US iTeos Therapeutics Inc 20231010 0 9.48 9.84 9.35 9.82 415700 9.82 up up correct
ITRI.US Itron Inc 20231010 0 58.37 59.57 58.31 58.84 208500 58.84 up down incorrect
ITRM.US Iterum Therapeutics plc 20231010 0 0.72 0.75 0.7 0.723 25700 0.723 up up correct
ITRN.US Ituran Location and Control Ltd 20231010 0 29.2 29.95 29.13 29.7 90683 29.7 up up correct
IVA.US Inventiva S.A 20231010 0 3.894 3.995 3.81 3.92 8400 3.92 up up correct
IVAC.US Intevac Inc 20231010 0 3.35 3.45 3.33 3.44 66100 3.44 up up correct
IXAQU.US IX Acquisition Corp. Unit 20231010 0 10.86 10.93 10.86 10.93 200 10.93 up down incorrect
IZEA.US IZEA Worldwide Inc 20231010 0 2.23 2.393 2.22 2.34 25600 2.34 up down incorrect
JACK.US Jack in the Box Inc 20231010 0 65.83 67.51 65.76 67.12 284400 67.12 up down incorrect
JAGX.US Jaguar Health Inc 20231010 0 0.237 0.249 0.229 0.234 769300 0.234 down up incorrect
JAKK.US JAKKS Pacific Inc 20231010 0 17.71 18.19 17.71 17.96 34500 17.96 up up correct
JAMF.US Jamf Holding Corp 20231010 0 17.67 17.96 17.31 17.34 333600 17.34 down up incorrect
JAN.US JanOne Inc 20231010 0 0.39 0.39 0.22 0.33 196700 0.33 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20231010 0 10.19 10.56 9.62 9.79 43500 9.79 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20231010 0 10.27 10.27 10.27 10.27 0 10.27
JAQCU.US Jupiter Acquisition Corp 20231010 0 10.34 10.34 10.34 10.34 500 10.34
JAZZ.US Jazz Pharmaceuticals plc 20231010 0 129.15 130.51 128.09 130.34 356500 130.34 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20231010 0 189.75 192.53 189.09 191.53 344556 191.53 up up correct
JBLU.US JetBlue Airways Corporation 20231010 0 4.57 4.73 4.56 4.61 12850600 4.61 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20231010 0 101.2 101.71 100.41 100.96 32000 100.96 down down correct
JCTCF.US Jewett 20231010 0 4.74 4.74 4.74 4.74 900 4.74
JD.US JD.com Inc 20231010 0 29.65 30.32 29.59 30.27 7770000 30.27 up up correct
JFIN.US Jiayin Group Inc 20231010 0 5.15 5.25 4.98 5 24200 5 down down correct
JFU.US 9F Inc 20231010 0 2.93 2.988 2.93 2.988 700 2.988 up up correct
JG.US Aurora Mobile Limited 20231010 0 0.14 0.14 0.13 0.13 84100 0.13 down down correct
JJSF.US J & J Snack Foods Corp 20231010 0 158.73 160.5 158.54 159.34 62000 159.34 up up correct
JKHY.US Jack Henry & Associates Inc 20231010 0 148.23 149.77 148.02 148.82 449900 148.82 up up correct
JOAN.US JOANN Inc 20231010 0 0.605 0.75 0.605 0.68 219000 0.68 up up correct
JOUT.US Johnson Outdoors Inc 20231010 0 53.25 54.28 53.25 54.09 21100 53.7561 up up correct
JPM.US PM 20231010 0 17.44 17.67 17.4 17.54 199968 17.2746 up up correct
JRSH.US Jerash Holdings (US) Inc 20231010 0 3.18 3.2 3.14 3.16 2900 3.16 down down correct
JRVR.US James River Group Holdings Ltd 20231010 0 14.69 14.795 14.42 14.695 185700 14.695 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20231010 0 16.48 16.89 16.48 16.84 16600 16.84 up down incorrect
JSPR.US Jasper Therapeutics Inc 20231010 0 0.951 0.97 0.87 0.907 209200 0.907 down down correct
JSPRW.US Jasper Therapeutics Inc 20231010 0 0.0745 0.0818 0.07 0.0748 7652 0.0748 up up correct
JUPW.US Jupiter Wellness Inc 20231010 0 1.23 1.24 1.18 1.2 244545 1.2 down down correct
JVA.US Coffee Holding Co. Inc 20231010 0 0.8 0.82 0.68 0.68 32400 0.68 down down correct
JWEL.US Jowell Global Ltd 20231010 0 0.3 0.318 0.2803 0.312 3293 4.992 up up correct
JYNT.US The Joint Corp 20231010 0 8.13 8.65 8.09 8.4 198500 8.4 up up correct
JZXN.US Jiuzi Holdings Inc 20231010 0 0.829 0.89 0.82 0.88 45200 0.88 up up correct
KALA.US Kala Pharmaceuticals Inc 20231010 0 8.74 8.8 8.5 8.65 14300 8.65 down up incorrect
KALU.US Kaiser Aluminum Corporation 20231010 0 68.69 71.02 68.48 70 50287 69.1506 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20231010 0 9.44 9.86 9.34 9.63 87800 9.63 up up correct
KARO.US Karooooo Ltd 20231010 0 21.79 22.73 21.6 21.89 13809 21.89 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20231010 0 0.416 0.416 0.29 0.353 2156200 0.353 down down correct
KBNT.US Kubient Inc 20231010 0 0.248 0.27 0.248 0.266 23800 0.266 up up correct
KC.US Kingsoft Cloud Holdings Limited 20231010 0 4.96 5.27 4.91 5.17 925500 5.17 up up correct
KDP.US Keurig Dr Pepper Inc 20231010 0 29.98 30.37 29.72 30.29 8261900 30.29 up up correct
KE.US Kimball Electronics Inc 20231010 0 28.05 28.33 27.697 27.75 55100 27.75 down up incorrect
KELYA.US Kelly Services Inc 20231010 0 18.77 19.11 18.77 18.82 125900 18.82 up up correct
KELYB.US Kelly Services Inc 20231010 0 18.45 18.45 18.45 18.45 45 18.45
KEQU.US Kewaunee Scientific Corporation 20231010 0 17.61 17.61 17.61 17.61 400 17.61
KERN.US Akerna Corp 20231010 0 0.204 0.218 0.195 0.196 204000 0.196 down down correct
KFFB.US Kentucky First Federal Bancorp 20231010 0 4.71 5.5 4.71 5.05 8164 4.9391 up down incorrect
KFRC.US Kforce Inc 20231010 0 60.24 60.42 59.81 59.98 78300 59.98 down down correct
KHC.US The Kraft Heinz Company 20231010 0 32.69 32.82 32.31 32.47 6080000 32.47 down up incorrect
KIDS.US OrthoPediatrics Corp 20231010 0 27.64 28.555 27.08 27.94 183100 27.94 up up correct
KINS.US Kingstone Companies Inc 20231010 0 1.65 1.72 1.64 1.69 1500 1.69 up up correct
KIRK.US Kirkland's Inc 20231010 0 1.68 1.7 1.67 1.69 48300 1.69 up up correct
KLAC.US KLA Corporation 20231010 0 469.08 477.6 467.1243 474.14 839421 474.14 up up correct
KLDO.US Kaleido Biosciences Inc 20231010 0 0.0001 0.0001 0.0001 0.0001 460 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20231010 0 47.53 47.89 47.21 47.25 577000 47.25 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20231010 0 1.77 1.81 1.73 1.74 158700 1.74 down down correct
KLXE.US KLX Energy Services Holdings Inc 20231010 0 10.34 10.58 10.25 10.34 108100 10.34
KMDA.US Kamada Ltd 20231010 0 4.94 5.03 4.88 4.97 22000 4.97 up up correct
KNDI.US Kandi Technologies Group Inc 20231010 0 3.53 3.63 3.53 3.6 75400 3.6 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20231010 0 16.53 17.15 16.51 16.88 221800 16.88 up up correct
KNSL.US Kinsale Capital Group Inc 20231010 0 440 444.769 434.09 435.03 144300 435.03 down down correct
KNTE.US Kinnate Biopharma Inc 20231010 0 1.41 1.54 1.41 1.48 254700 1.48 up up correct
KOD.US Kodiak Sciences Inc 20231010 0 1.77 1.9 1.75 1.86 378300 1.86 up up correct
KOPN.US Kopin Corporation 20231010 0 1.23 1.29 1.22 1.24 354600 1.24 up down incorrect
KOSS.US Koss Corporation 20231010 0 2.87 2.87 2.77 2.83 5600 2.83 down down correct
KPLT.US Katapult Holdings Inc 20231010 0 11.62 12.271 11.28 11.96 10100 11.96 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20231010 0 0.01 0.0144 0.0099 0.0144 3601 0.0144 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20231010 0 0.572 0.65 0.572 0.61 92800 0.61 up up correct
KPTI.US Karyopharm Therapeutics Inc 20231010 0 1.23 1.34 1.23 1.3 392500 1.3 up up correct
KRBP.US Kiromic BioPharma Inc 20231010 0 0.228 0.228 0.22 0.22 2700 0.22 down down correct
KRKR.US 36Kr Holdings Inc 20231010 0 0.881 0.881 0.812 0.816 13500 0.816 down down correct
KRMD.US Repro Med Systems Inc 20231010 0 2.68 2.82 2.675 2.77 62800 2.77 up up correct
KRNL.US Kernel Group Holdings Inc 20231010 0 10.59 10.59 10.59 10.59 100 10.59
KRNLU.US Kernel Group Holdings Inc 20231010 0 10.6 10.6 10.6 10.6 0 10.6
KRNT.US Kornit Digital Ltd 20231010 0 17.45 17.74 16.33 16.54 761300 16.54 down down correct
KRNY.US Kearny Financial Corp 20231010 0 7.11 7.16 6.91 7.08 232430 7.08 down down correct
KRON.US Kronos Bio Inc 20231010 0 1.26 1.3156 1.26 1.29 537784 1.29 up up correct
KROS.US Keros Therapeutics Inc 20231010 0 30.42 31.34 30.27 30.37 269400 30.37 down down correct
KRT.US Karat Packaging Inc 20231010 0 22.49 22.744 22.09 22.15 56200 22.15 down down correct
KRTX.US Karuna Therapeutics Inc 20231010 0 174.6 177.13 172.53 175.94 219000 175.94 up up correct
KRUS.US Kura Sushi USA Inc 20231010 0 70 72.72 70 71.4 109500 71.4 up up correct
KRYS.US Krystal Biotech Inc 20231010 0 117.26 118.475 115.87 118.05 198200 118.05 up up correct
KSPN.US Kaspien Holdings Inc 20231010 0 0.16 0.1601 0.16 0.1601 6685 0.1601 up up correct
KTCC.US Key Tronic Corporation 20231010 0 4.25 4.26 4.11 4.11 12400 4.11 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20231010 0 17.13 17.5 16.73 17.26 2571800 17.26 up down incorrect
KTRA.US Kintara Therapeutics Inc 20231010 0 3.5 3.51 3 3.03 46000 3.03 down down correct
KTTA.US Pasithea Therapeutics Corp. 20231010 0 0.425 0.425 0.4 0.424 10400 0.424 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20231010 0 0.011 0.011 0.011 0.011 1200 0.011
KURA.US Kura Oncology Inc 20231010 0 9.07 9.19 8.97 9.03 580100 9.03 down down correct
KVHI.US KVH Industries Inc 20231010 0 5.07 5.31 5.01 5.04 61900 5.04 down down correct
KVSA.US Khosla Ventures Acquisition Co 20231010 0 10.667 10.69 10.65 10.65 2400 10.65 down down correct
KXIN.US Kaixin Auto Holdings 20231010 0 1.1 1.24 1.1 1.15 56100 1.15 up up correct
KYMR.US Kymera Therapeutics Inc 20231010 0 13.83 14.42 13.75 13.91 462100 13.91 up up correct
KZIA.US Kazia Therapeutics Limited 20231010 0 0.95 0.95 0.95 0.95 0 0.95
KZR.US Kezar Life Sciences Inc 20231010 0 0.92 1.04 0.9 1.04 443300 1.04 up up correct
LABP.US Landos Biopharma Inc 20231010 0 3.62 3.69 3.62 3.68 9100 3.68 up up correct
LAKE.US Lakeland Industries Inc 20231010 0 15.47 15.4704 15.12 15.23 11071 15.23 down down correct
LAMR.US Lamar Advertising Company (REIT) 20231010 0 79.46 81.33 79.17 81.32 510900 81.32 up up correct
LANC.US Lancaster Colony Corporation 20231010 0 172.85 174.81 172.36 173.96 221200 173.96 up up correct
LAND.US Gladstone Land Corporation 20231010 0 14.27 14.29 14.11 14.14 124024 14.0931 down down correct
LANDM.US Gladstone Land Corporation 20231010 0 23.8 23.89 23.67 23.68 1600 23.5764 down down correct
LANDO.US Gladstone Land Corporation 20231010 0 17.48 17.74 17.31 17.35 21000 17.2292 down down correct
LARAX.US LARAX 20231010 0 8.78 8.78 8.78 8.78 0 8.7058
LARK.US Landmark Bancorp Inc 20231010 0 18.16 18.2995 18.03 18.03 2181 18.03 down down correct
LASR.US nLIGHT Inc 20231010 0 9.91 10.11 9.785 10.04 134400 10.04 up up correct
LAUR.US Laureate Education Inc 20231010 0 14.28 14.77 14.28 14.62 674700 14.62 up up correct
LAZR.US Luminar Technologies Inc 20231010 0 4.14 4.415 4.14 4.36 4084100 4.36 up up correct
LAZY.US Lazydays Holdings Inc 20231010 0 7.2 7.38 7.19 7.21 39100 7.21 up up correct
LBAI.US Lakeland Bancorp Inc 20231010 0 12.5 12.64 12.4 12.52 198594 12.3711 up up correct
LBC.US Luther Burbank Corporation 20231010 0 8.73 8.827 8.73 8.76 15300 8.76 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20231010 0 5.28 5.53 5.18 5.18 28500 5.18 down down correct
LBRDA.US Liberty Broadband Corporation 20231010 0 91.85 92.24 91.2 91.91 92700 91.91 up up correct
LBRDK.US Liberty Broadband Corporation 20231010 0 91.76 94.96 91.39 92.11 427000 92.11 up up correct
LBRDP.US Liberty Broadband Corporation 20231010 0 21.83 21.902 21.5 21.75 4600 21.75 down down correct
LBTYA.US Liberty Global plc 20231010 0 16.34 16.59 16.32 16.39 1242600 16.39 up down incorrect
LBTYB.US Liberty Global plc 20231010 0 16.24 16.24 16.24 16.24 0 16.24
LBTYK.US Liberty Global plc 20231010 0 17.69 17.99 17.69 17.79 1959600 17.79 up up correct
LCA.US Landcadia Holdings IV Inc 20231010 0 10.42 10.42 10.42 10.42 3 10.42
LCAA.US L Catterton Asia Acquisition Corp 20231010 0 10.666 10.67 10.66 10.66 17200 10.66 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20231010 0 10.84 10.84 10.84 10.84 0 10.84
LCAAW.US L Catterton Asia Acquisition Corp 20231010 0 0.55 0.55 0.55 0.55 60100 0.55
LCAHU.US Landcadia Holdings IV Inc 20231010 0 10.48 10.48 10.48 10.48 1200 10.48
LCAPW.US Lionheart Acquisition Corporation II 20231010 0 0.28 0.28 0.28 0.28 300 0.28
LCID.US Lucid Group Inc. Common Stock 20231010 0 5.01 5.46 4.99 5.44 38210000 5.44 up down incorrect
LCNB.US LCNB Corp 20231010 0 13.93 13.96 13.62 13.79 30900 13.79 down up incorrect
LCRDX.US LCRDX 20231010 0 8.78 8.78 8.78 8.78 0 8.7001
LCRUX.US LCRUX 20231010 0 8.78 8.78 8.78 8.78 0 8.7058
LCUT.US Lifetime Brands Inc 20231010 0 5.13 5.1833 5.014 5.04 16995 4.9997 down down correct
LE.US Lands' End Inc 20231010 0 6.84 7.32 6.84 7.21 47600 7.21 up up correct
LECO.US Lincoln Electric Holdings Inc 20231010 0 185.7 187.72 184.88 185.47 182200 185.47 down down correct
LEDS.US SemiLEDs Corporation 20231010 0 1.75 1.79 1.73 1.73 10100 1.73 down down correct
LEE.US Lee Enterprises Incorporated 20231010 0 10.62 11.07 10.58 10.58 11600 10.58 down down correct
LEGH.US Legacy Housing Corporation 20231010 0 19.15 19.575 19.15 19.4 21000 19.4 up up correct
LEGN.US Legend Biotech Corporation 20231010 0 66.95 68.16 66.73 66.86 328200 66.86 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20231010 0 47.15 47.15 47.15 47.15 0 47.15
LESL.US Leslie's Inc 20231010 0 5.07 5.36 5.01 5.32 3297800 5.32 up down incorrect
LEXX.US Lexaria Bioscience Corp 20231010 0 0.986 0.99 0.9 0.986 24000 0.986
LFMD.US LifeMD Inc 20231010 0 6.57 6.73 6.31 6.35 385900 6.35 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20231010 0 18.25 18.553 17.84 18.15 5800 18.15 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20231010 0 6.56 6.77 6.54 6.64 484900 6.64 up up correct
LFUS.US Littelfuse Inc 20231010 0 239.35 244.485 239.35 242.73 56193 242.73 up up correct
LFVN.US LifeVantage Corporation 20231010 0 7.4 7.43 7.1 7.2 41000 7.2 down up incorrect
LGHL.US Lion Group Holding Ltd 20231010 0 0.9 0.997 0.876 0.942 51300 0.942 up up correct
LGHLW.US Lion Financial Group Limited 20231010 0 0.0097 0.0097 0.0097 0.0097 896 0.0097
LGIH.US LGI Homes Inc 20231010 0 96.46 100.28 96.18 98.25 253900 98.25 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20231010 0 58.88 60.93 58.88 60.35 59200 60.35 up up correct
LGO.US Largo Resources Ltd 20231010 0 2.81 2.9 2.8 2.82 29500 2.82 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20231010 0 10.86 10.86 10.86 10.86 0 10.86
LGVCU.US LAMF Global Ventures Corp. I Unit 20231010 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20231010 0 1.52 1.67 1.52 1.65 261200 1.65 up up correct
LI.US Li Auto Inc 20231010 0 34.25 35.1 33.94 34.85 4173260 34.85 up down incorrect
LIAN.US LianBio American Depositary Shares 20231010 0 1.48 1.52 1.45 1.47 149200 1.47 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20231010 0 11.0737 11.0737 11.0737 11.0737 0 11.0737
LIDR.US Aeye Inc 20231010 0 0.205 0.211 0.2 0.211 588200 0.211 up up correct
LIDRW.US AEye Inc 20231010 0 0.01 0.011 0.01 0.011 2800 0.011 up up correct
LIFE.US aTyr Pharma Inc 20231010 0 1.45 1.51 1.4 1.415 112900 1.415 down down correct
LILA.US Liberty Latin America Ltd 20231010 0 7.79 7.87 7.59 7.66 197119 7.66 down down correct
LILAK.US Liberty Latin America Ltd 20231010 0 7.8 7.86 7.57 7.64 1164200 7.64 down down correct
LILM.US Lilium NV 20231010 0 0.662 0.7 0.65 0.68 2457600 0.68 up up correct
LILMW.US Lilium Equity Warrants 20231010 0 0.109 0.125 0.108 0.125 121100 0.125 up up correct
LINC.US Lincoln Educational Services Corporation 20231010 0 8.55 8.78 8.45 8.46 64200 8.46 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20231010 0 7.13 7.39 7.13 7.3 199700 7.3 up up correct
LINK.US Interlink Electronics Inc 20231010 0 9.1 9.1 8.37 8.77 57338 8.77 down down correct
LIQT.US LiqTech International Inc 20231010 0 3.73 3.79 3.65 3.69 7600 3.69 down down correct
LITE.US Lumentum Holdings Inc 20231010 0 42.1 43.355 41.66 42 1188500 42 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20231010 0 1.35 1.387 1.262 1.29 36500 1.29 down up incorrect
LIVE.US Live Ventures Incorporated 20231010 0 26.44 26.44 25.56 26.3 5200 26.3 down down correct
LIVN.US LivaNova PLC 20231010 0 50.5 53.23 50.42 52.15 473800 52.15 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20231010 0 2.71 2.86 2.53 2.68 12500 2.68 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20231010 0 0.058 0.058 0.045 0.049 3600 0.049 down down correct
LIZI.US Lizhi Inc 20231010 0 3.75 3.833 3.73 3.82 18800 3.82 up up correct
LKCO.US Luokung Technology Corp 20231010 0 0.701 0.71 0.66 0.7 19900 0.7 down down correct
LKFN.US Lakeland Financial Corporation 20231010 0 47.97 48.955 47.97 48.74 91311 48.2801 up up correct
LKQ.US LKQ Corporation 20231010 0 50.28 51.49 50.28 51.2 2045395 51.2 up up correct
LMAT.US LeMaitre Vascular Inc 20231010 0 57.03 58.5 56.81 58.01 106343 58.01 up down incorrect
LMB.US Limbach Holdings Inc 20231010 0 30.35 31.71 30.34 30.68 164600 30.68 up up correct
LMDX.US LumiraDx Limited Common Shares 20231010 0 0.155 0.165 0.145 0.15 341600 0.15 down up incorrect
LMDXW.US LumiraDx Limited Warrant 20231010 0 0.0231 0.047 0.023 0.0231 3013 0.0231
LMFA.US LM Funding America Inc 20231010 0 0.411 0.479 0.401 0.45 3600 0.45 up up correct
LMNR.US Limoneira Company 20231010 0 14.75 15.15 14.71 15.09 47500 15.09 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20231010 0 0.2402 0.2402 0.2402 0.2402 0 0.2402
LNSR.US LENSAR Inc 20231010 0 2.837 2.89 2.74 2.74 4600 2.74 down up incorrect
LNT.US Alliant Energy Corporation 20231010 0 48.57 49.225 48.47 49.15 2050216 48.6955 up down incorrect
LNTH.US Lantheus Holdings Inc 20231010 0 70.28 71.63 69.5 70.5 1264700 70.5 up up correct
LOAN.US Manhattan Bridge Capital Inc 20231010 0 4.54 4.68 4.52 4.55 25185 4.55 up up correct
LOB.US Live Oak Bancshares Inc 20231010 0 29.02 29.39 28.965 29.13 127900 29.13 up up correct
LOCO.US El Pollo Loco Holdings Inc 20231010 0 8.52 8.63 8.48 8.62 244900 8.62 up up correct
LOGI.US Logitech International S.A 20231010 0 71.52 71.99 71.26 71.36 325800 71.36 down down correct
LOOP.US Loop Industries Inc 20231010 0 3.5 3.55 3.5 3.51 10800 3.51 up up correct
LOPE.US Grand Canyon Education Inc 20231010 0 116.44 118.06 116.28 116.53 204900 116.53 up up correct
LOVE.US The Lovesac Company 20231010 0 17.24 18.24 17.24 18.16 381900 18.16 up up correct
LPCN.US Lipocine Inc 20231010 0 2.9 2.98 2.82 2.94 6200 2.94 up up correct
LPLA.US LPL Financial Holdings Inc 20231010 0 238.59 241.485 237.07 237.17 491530 237.17 down down correct
LPRO.US Open Lending Corporation 20231010 0 7.04 7.19 6.97 7.01 426500 7.01 down down correct
LPSN.US LivePerson Inc 20231010 0 3.14 3.38 3.14 3.25 1590100 3.25 up down incorrect
LPTH.US LightPath Technologies Inc 20231010 0 1.4 1.44 1.37 1.39 27000 1.39 down down correct
LPTX.US Leap Therapeutics Inc 20231010 0 1.51 1.65 1.493 1.6 200000 1.6 up up correct
LQDA.US Liquidia Corporation 20231010 0 6.59 6.73 6.51 6.51 253900 6.51 down up incorrect
LQDT.US Liquidity Services Inc 20231010 0 20.05 20.43 19.93 20.29 202400 20.29 up up correct
LRCX.US Lam Research Corporation 20231010 0 633.46 642.95 628.28 634.38 674100 634.38 up up correct
LRFC.US Logan Ridge Finance Corp 20231010 0 20.46 20.852 20.46 20.852 500 20.852 up up correct
LRMR.US Larimar Therapeutics Inc 20231010 0 3.27 3.48 3.26 3.31 59000 3.31 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20231010 0 9.86 9.86 9.86 9.86 500 9.86
LSCC.US Lattice Semiconductor Corporation 20231010 0 80.26 82.8 79.76 82.09 1389500 82.09 up up correct
LSEA.US Landsea Homes Corporation 20231010 0 8.2 8.43 8.175 8.29 212900 8.29 up up correct
LSEAW.US Landsea Homes Corporation 20231010 0 0.17 0.17 0.17 0.17 600 0.17
LSTR.US Landstar System Inc 20231010 0 178.52 181.31 178.25 180.05 172062 180.05 up up correct
LSXMA.US The Liberty SiriusXM Group 20231010 0 25.41 25.71 25.41 25.56 605100 25.56 up up correct
LSXMB.US The Liberty SiriusXM Group 20231010 0 25.3 25.3 25.3 25.3 30 25.3
LSXMK.US The Liberty SiriusXM Group 20231010 0 25.47 25.8 25.47 25.66 1394100 25.66 up down incorrect
LTAFX.US Altst Strgs Fd A 20231010 0 17.51 17.51 17.51 17.51 0 17.51
LTBR.US Lightbridge Corporation 20231010 0 4.7 4.88 4.54 4.75 39800 4.75 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20231010 0 16.56 16.56 16.56 16.56 0 16.56
LTCH.US Latch Inc 20231010 0 0.82 0.9 0.82 0.85 34000 0.85 up up correct
LTIFX.US LTIFX 20231010 0 17.7 17.7 17.7 17.7 0 17.7
LTRN.US Lantern Pharma Inc 20231010 0 3.12 3.42 3.1 3.42 16100 3.42 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20231010 0 0.474 0.474 0.456 0.462 44300 0.462 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20231010 0 26.4 26.4 26.4 26.4 300 26.4
LTRX.US Lantronix Inc 20231010 0 4.3 4.57 4.22 4.43 120100 4.43 up up correct
LTRYW.US Lottery Com 20231010 0 0.0129 0.013 0.0112 0.0112 10270 0.0112 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20231010 0 1.31 1.31 1.23 1.25 19300 1.25 down down correct
LULU.US Lululemon Athletica Inc 20231010 0 372.64 378.84 371.44 373.03 1180000 373.03 up up correct
LUMO.US Lumos Pharma Inc 20231010 0 4.1 4.21 4.04 4.04 3300 4.04 down down correct
LUNA.US Luna Innovations Incorporated 20231010 0 6.24 6.48 6.24 6.45 113400 6.45 up up correct
LUNG.US Pulmonx Corporation 20231010 0 10.11 10.7 10.11 10.33 174900 10.33 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20231010 0 2.23 2.28 2.13 2.13 17200 2.13 down down correct
LVO.US LiveOne Inc 20231010 0 1.01 1.04 0.98 1.01 91800 1.01
LVOX.US LiveVox Holding Inc 20231010 0 3.62 3.625 3.61 3.62 319200 3.62
LVOXU.US LiveVox Holdings Inc Unit 20231010 0 3.85 3.85 3.85 3.85 0 3.85
LVOXW.US LiveVox Holding Inc 20231010 0 0.1315 0.1315 0.125 0.125 5000 0.125 down up incorrect
LVTX.US Lava Therapeutics B.V 20231010 0 1.4 1.42 1.38 1.41 4700 1.41 up down incorrect
LWAY.US Lifeway Foods Inc 20231010 0 10.77 11.6 10.77 11.47 56100 11.47 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20231010 0 4.92 5.22 4.84 5.1 540400 5.1 up up correct
LX.US LexinFintech Holdings Ltd 20231010 0 2.15 2.265 2.15 2.2 231300 2.2 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20231010 0 0.259 0.259 0.231 0.231 20300 0.231 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20231010 0 1.11 1.22 1.09 1.12 9950100 1.12 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20231010 0 1.39 1.56 1.326 1.52 549200 1.52 up up correct
LYFT.US Lyft Inc 20231010 0 11.09 11.53 11.09 11.18 9438800 11.18 up down incorrect
LYRA.US Lyra Therapeutics Inc 20231010 0 3.44 3.64 3.37 3.51 118700 3.51 up up correct
LYTS.US LSI Industries Inc 20231010 0 16.67 16.91 16.53 16.58 179002 16.58 down down correct
LZ.US LegalZoom.com Inc 20231010 0 10.45 10.77 10.4 10.49 990144 10.49 up up correct
MACA.US Moringa Acquisition Corp 20231010 0 10.88 10.88 10.87 10.87 4500 10.87 down down correct
MACAU.US Moringa Acquisition Corp 20231010 0 10.6 10.6 10.6 10.6 0 10.6
MACAW.US Moringa Acquisition Corp 20231010 0 0.0332 0.0332 0.0332 0.0332 408 0.0332
MACK.US Merrimack Pharmaceuticals Inc 20231010 0 12.34 12.4 12.22 12.31 19000 12.31 down down correct
MANH.US Manhattan Associates Inc 20231010 0 209.34 211.55 208.47 209.69 310900 209.69 up down incorrect
MAPS.US WM Technology Inc 20231010 0 1.19 1.29 1.19 1.24 73300 1.24 up down incorrect
MAPSW.US WM Technology Inc 20231010 0 0.135 0.135 0.11 0.11 18691 0.11 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20231010 0 11.95 11.95 11.65 11.65 400 11.65 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20231010 0 11.74 11.94 11.7 11.7 4000 11.7 down down correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20231010 0 0.063 0.0787 0.063 0.0787 700 0.0787 up up correct
MAR.US Marriott International Inc 20231010 0 195.7 201.29 195.7 198.46 1670000 198.46 up up correct
MARA.US Marathon Digital Holdings Inc 20231010 0 8.26 8.85 8.23 8.46 25100600 8.46 up up correct
MARK.US Remark Holdings Inc 20231010 0 0.49 0.5 0.45 0.46 146000 0.46 down down correct
MARPS.US Marine Petroleum Trust 20231010 0 5.3 5.33 5.26 5.28 5800 5.28 down down correct
MASI.US Masimo Corporation 20231010 0 84 87.11 83.69 85.83 774500 85.83 up up correct
MASS.US 908 Devices Inc 20231010 0 5.82 6.18 5.81 5.87 177600 5.87 up up correct
MAT.US Mattel Inc 20231010 0 20.82 21.2 20.82 20.98 1658400 20.98 up up correct
MATW.US Matthews International Corporation 20231010 0 39.74 40.55 39.43 40.01 112400 40.01 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20231010 0 7.35 10.05 7.28 9.89 3547600 9.89 up up correct
MAYS.US J.W. Mays Inc 20231010 0 46.7 46.7 46.4 46.7 700 46.7
MBCN.US Middlefield Banc Corp 20231010 0 27.18 27.73 27.18 27.73 17300 27.73 up up correct
MBIN.US Merchants Bancorp 20231010 0 27.69 27.926 27.315 27.54 25000 27.54 down down correct
MBINN.US Merchants Bancorp 20231010 0 16.89 17 16.61 16.99 11300 16.99 up up correct
MBINO.US Merchants Bancorp 20231010 0 21.98 22.27 21.85 21.85 14100 21.85 down up incorrect
MBINP.US Merchants Bancorp 20231010 0 23.32 23.633 23.169 23.35 5600 23.35 up down incorrect
MBIO.US Mustang Bio Inc 20231010 0 1.96 2.04 1.96 1.98 20500 1.98 up down incorrect
MBNKP.US Medallion Bank 20231010 0 23 23 23 23 400 23
MBOT.US Microbot Medical Inc 20231010 0 1.31 1.4 1.31 1.4 23400 1.4 up down incorrect
MBRX.US Moleculin Biotech Inc 20231010 0 0.4321 0.497 0.43 0.43 69413 0.43 down down correct
MBTC.US Nocturne Acquisition Corporation 20231010 0 11.75 11.75 11.75 11.75 0 11.75
MBTCU.US Nocturne Acquisition Corporation 20231010 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20231010 0 48.56 49.74 48.15 49.42 106100 49.42 up up correct
MBWM.US Mercantile Bank Corporation 20231010 0 30.91 31.28 30.82 30.92 20600 30.92 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20231010 0 10.7 10.7 10.7 10.7 0 10.7
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20231010 0 0.25 0.25 0.22 0.24 21250 0.24 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20231010 0 10.98 10.98 10.98 10.98 0 10.98
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20231010 0 11.25 11.25 11.25 11.25 0 11.25
MCBC.US Macatawa Bank Corporation 20231010 0 9.24 9.24 8.92 8.94 37719 8.94 down down correct
MCBS.US MetroCity Bankshares Inc 20231010 0 20 20.13 19.88 19.9 19700 19.7206 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20231010 0 21.66 22.335 21.51 22.17 172600 22.17 up up correct
MCHP.US Microchip Technology Incorporated 20231010 0 79.89 81.61 79.54 80.78 4324362 80.78 up up correct
MCHX.US Marchex Inc 20231010 0 1.32 1.37 1.28 1.35 15379 1.35 up up correct
MCRB.US Seres Therapeutics Inc 20231010 0 1.8 1.8294 1.66 1.81 3335361 1.81 up up correct
MCRI.US Monarch Casino & Resort Inc 20231010 0 62.58 63.39 62.58 63.27 68500 63.27 up up correct
MDB.US MongoDB Inc 20231010 0 355.96 368.621 354 358.47 1050500 358.47 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20231010 0 144.19 151.98 140.65 149.41 876000 149.41 up up correct
MDGS.US Medigus Ltd 20231010 0 4.63 4.638 3.9 3.92 65700 3.92 down down correct
MDIA.US MediaCo Holding Inc 20231010 0 0.71 0.71 0.71 0.71 300 0.71
MDJH.US MDJM Ltd 20231010 0 1.73 1.81 1.73 1.75 3800 1.75 up up correct
MDLZ.US Mondelez International Inc 20231010 0 64.4 64.5 63.29 63.63 9040000 63.63 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20231010 0 0.28 0.29 0.272 0.29 129800 0.29 up up correct
MDRR.US Medalist Diversified REIT Inc 20231010 0 5.25 5.5 5.25 5.42 6200 5.42 up up correct
MDRRP.US Medalist Diversified REIT Inc 20231010 0 21.56 21.56 21.56 21.56 0 20.6983
MDRX.US Allscripts Healthcare Solutions Inc 20231010 0 13.68 14.08 13.68 13.88 1230500 13.88 up up correct
MDVL.US Medavail Holdings Inc 20231010 0 6.41 6.41 6.41 6.41 0 6.41
MDWD.US MediWound Ltd 20231010 0 9.41 9.73 9.26 9.35 21400 9.35 down down correct
MDWT.US Midwest Holding Inc 20231010 0 26.15 26.275 26.15 26.15 2600 26.15
MDXG.US MiMedx Group Inc 20231010 0 7.35 7.37 6.8512 6.98 649207 6.98 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20231010 0 2.76 3.02 2.46 2.79 443800 2.79 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20231010 0 0.802 0.92 0.788 0.917 6690400 0.917 up up correct
MEDP.US Medpace Holdings Inc 20231010 0 248.86 250.67 246.19 246.48 243100 246.48 down down correct
MEDS.US TRxADE HEALTH Inc 20231010 0 6.84 7.4 6.55 6.76 70800 6.76 down down correct
MEIP.US MEI Pharma Inc 20231010 0 6.78 6.9 6.76 6.79 26900 6.79 up up correct
MELI.US MercadoLibre Inc 20231010 0 1245.2 1277.11 1242 1258.31 301680 1258.31 up up correct
MEOH.US Methanex Corporation 20231010 0 44.47 45.82 44.13 44.9 409900 44.9 up up correct
MERC.US Mercer International Inc 20231010 0 8.14 8.29 8.14 8.23 317900 8.23 up up correct
MESA.US Mesa Air Group Inc 20231010 0 0.83 0.87 0.82 0.87 208800 0.87 up up correct
MESO.US Mesoblast Limited 20231010 0 1.19 1.23 1.19 1.21 45400 1.21 up up correct
METC.US Ramaco Resources Inc 20231010 0 10.25 10.38 10.18 10.27 236700 10.27 up down incorrect
METCL.US METCL 20231010 0 25.81 25.85 25.75 25.75 1670 25.1897 down down correct
METX.US Meten EdtechX Education Group Ltd 20231010 0 3.28 3.28 2.7369 2.85 71861 2.85 down down correct
MF.US Missfresh Limited American Depositary Shares 20231010 0 0.81 0.878 0.81 0.85 20300 0.85 up up correct
MFH.US Mercurity Fintech Holding Inc 20231010 0 1.16 1.24 1.11 1.14 21100 1.14 down up incorrect
MFIN.US Medallion Financial Corp 20231010 0 6.74 7.0863 6.6 6.76 27398 6.76 up down incorrect
MGEE.US MGE Energy Inc 20231010 0 71.97 72.29 71.47 71.66 78390 71.66 down down correct
MGIC.US Magic Software Enterprises Ltd 20231010 0 10.54 11.09 10.52 11.07 52500 11.07 up down incorrect
MGNI.US Magnite Inc 20231010 0 7.41 7.74 7.38 7.49 871500 7.49 up up correct
MGNX.US MacroGenics Inc 20231010 0 4.72 5.03 4.71 5.02 379400 5.02 up up correct
MGPI.US MGP Ingredients Inc 20231010 0 102.65 104.54 102.65 103.28 49655 103.28 up up correct
MGRC.US McGrath RentCorp 20231010 0 101.55 104.06 101.55 103.39 133963 102.9225 up up correct
MGTX.US MeiraGTx Holdings plc 20231010 0 4.47 4.78 4.46 4.57 105200 4.57 up up correct
MGYR.US Magyar Bancorp Inc 20231010 0 9.5 9.551 9.5 9.55 2859 9.55 up up correct
MHLD.US Maiden Holdings Ltd 20231010 0 1.49 1.68 1.49 1.6 98000 1.6 up down incorrect
MIDD.US The Middleby Corporation 20231010 0 124.74 128.13 124.5 127.79 399094 127.79 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20231010 0 0.61 0.64 0.61 0.62 75600 0.62 up up correct
MIND.US MIND Technology Inc 20231010 0 4.9 5.2 4.7 4.7 345 47 down down correct
MINDP.US MIND Technology Inc 20231010 0 13.39 13.9 13.3 13.38 18400 12.8178 down down correct
MINM.US Minim Inc. Common Stock 20231010 0 1.12 1.12 1.05 1.09 2300 1.09 down down correct
MIR.US WT 20231010 0 1.3153 1.3153 1.3153 1.3153 1116 1.3153
MIRM.US Mirum Pharmaceuticals Inc 20231010 0 30.3 30.92 29.89 30.57 355900 30.57 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20231010 0 1.18 1.268 1.18 1.19 4500 1.19 up up correct
MIST.US Milestone Pharmaceuticals Inc 20231010 0 2.99 3.12 2.94 2.94 164500 2.94 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20231010 0 10.66 10.68 10.65 10.68 50600 10.68 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20231010 0 10.67 10.67 10.67 10.67 100 10.67
MITK.US Mitek Systems Inc 20231010 0 11.14 11.37 11.02 11.1 558300 11.1 down down correct
MKSI.US MKS Instruments Inc 20231010 0 83.17 84.96 82.82 83.73 351000 83.73 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20231010 0 1.5 1.58 1.48 1.49 43868 1.49 down down correct
MKTX.US MarketAxess Holdings Inc 20231010 0 237.33 240.04 232.985 233.67 397780 233.67 down down correct
MLAB.US Mesa Laboratories Inc 20231010 0 103.26 107.17 102.99 106.58 36200 106.58 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20231010 0 9.19 9.52 9.1 9.41 1912700 9.41 up up correct
MLKN.US MillerKnoll Inc 20231010 0 24.46 25.56 24.4 25.24 946923 25.24 up up correct
MMAT.US Meta Materials Inc 20231010 0 0.21 0.22 0.21 0.22 2488600 0.22 up down incorrect
MMLP.US Martin Midstream Partners L.P 20231010 0 2.42 2.5 2.36 2.38 90626 2.38 down down correct
MMSI.US Merit Medical Systems Inc 20231010 0 68.49 69.57 68.06 68.61 261500 68.61 up up correct
MMYT.US MakeMyTrip Limited 20231010 0 40.5 42.5 40.5 41.83 1155800 41.83 up up correct
MNDO.US MIND C.T.I. Ltd 20231010 0 1.86 1.9 1.86 1.89 27000 1.89 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20231010 0 152.25 155.02 149.46 149.64 761800 149.64 down down correct
MNKD.US MannKind Corporation 20231010 0 4.07 4.42 4.07 4.24 3845400 4.24 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20231010 0 2.97 3.09 2.97 3.01 179400 3.01 up up correct
MNOV.US MediciNova Inc 20231010 0 1.96 2.06 1.96 2 19200 2 up down incorrect
MNPR.US Monopar Therapeutics Inc 20231010 0 0.537 0.545 0.5 0.513 15200 0.513 down up incorrect
MNRO.US Monro Inc 20231010 0 26.55 27.53 26.55 27.07 456500 27.07 up down incorrect
MNSB.US MainStreet Bancshares Inc 20231010 0 20.14 20.305 19.92 20.1 15175 20.1 down down correct
MNSBP.US MainStreet Bancshares Inc 20231010 0 20.6 21 20.4 21 1100 21 up up correct
MNST.US Monster Beverage Corporation 20231010 0 50.16 50.64 49.68 50.4 7168000 50.4 up up correct
MNTK.US Montauk Renewables Inc 20231010 0 9.54 9.7 9.28 9.53 300300 9.53 down down correct
MNTS.US Momentus Inc 20231010 0 1.64 2.08 1.61 1.79 3871600 1.79 up up correct
MNTX.US Manitex International Inc 20231010 0 4.64 4.86 4.43 4.47 13800 4.47 down down correct
MODV.US ModivCare Inc 20231010 0 33.05 35.57 32.91 34.59 211700 34.59 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20231010 0 20.8 21.26 20.7 20.87 36800 20.87 up up correct
MOGO.US Mogo Inc 20231010 0 1.68 1.72 1.565 1.59 114200 1.59 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20231010 0 4.1 4.1 4.1 4.1 0 4.1
MOMO.US Momo Inc 20231010 0 7.39 7.48 7.325 7.4 1555400 7.4 up up correct
MOR.US MorphoSys AG 20231010 0 6.24 6.32 6.2 6.27 167800 6.27 up up correct
MORF.US Morphic Holding Inc 20231010 0 22.41 23.765 21.92 22.87 1439600 22.87 up up correct
MORN.US Morningstar Inc 20231010 0 233.66 237.05 233.05 235.72 113400 235.72 up up correct
MOTS.US Motus GI Holdings Inc 20231010 0 0.45 0.4773 0.44 0.45 2735 6.75
MOVE.US Movano Inc 20231010 0 0.935 0.95 0.9 0.9 17300 0.9 down down correct
MOXC.US Moxian Inc 20231010 0 0.9 0.905 0.86 0.86 26700 0.86 down down correct
MPAA.US Motorcar Parts of America Inc 20231010 0 7.7 7.98 7.7 7.95 82700 7.95 up up correct
MPB.US Mid Penn Bancorp Inc 20231010 0 20.6 20.84 20.42 20.52 17070 20.52 down down correct
MPWR.US Monolithic Power Systems Inc 20231010 0 479.46 496.05 478.57 490 440700 490 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20231010 0 5.74 5.97 5.73 5.87 3724000 5.87 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20231010 0 0.631 0.65 0.585 0.586 27500 0.586 down down correct
MRAM.US Everspin Technologies Inc 20231010 0 10.25 10.5 10.22 10.44 65700 10.44 up up correct
MRBK.US Meridian Corporation 20231010 0 10.08 10.08 9.95 9.95 1432 9.95 down down correct
MRCC.US Monroe Capital Corporation 20231010 0 7.28 7.389 7.16 7.19 49300 7.19 down down correct
MRCY.US Mercury Systems Inc 20231010 0 39.55 39.59 38.83 39.01 785000 39.01 down down correct
MREO.US Mereo BioPharma Group plc 20231010 0 1.31 1.37 1.265 1.28 572800 1.28 down down correct
MRIN.US Marin Software Incorporated 20231010 0 0.42 0.43 0.42 0.42 48400 0.42
MRKR.US Marker Therapeutics Inc 20231010 0 3.82 3.91 3.57 3.78 14800 3.78 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20231010 0 5.5 5.7 5.46 5.685 2800 5.685 up up correct
MRNA.US Moderna Inc 20231010 0 101.95 104.84 101.5 104.43 2200000 104.43 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20231010 0 7.48 7.63 7.24 7.5 316600 7.5 up up correct
MRSN.US Mersana Therapeutics Inc 20231010 0 1.29 1.36 1.28 1.35 1235700 1.35 up up correct
MRTN.US Marten Transport Ltd 20231010 0 19.68 19.91 19.67 19.75 157200 19.75 up up correct
MRTX.US Mirati Therapeutics Inc 20231010 0 56.81 56.93 56.59 56.6 9873800 56.6 down down correct
MRUS.US Merus N.V 20231010 0 21.3 21.75 20.95 21.2 165600 21.2 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20231010 0 9.04 9.19 8.585 8.61 2912300 8.61 down down correct
MRVL.US Marvell Technology Inc 20231010 0 54.58 55.88 54.25 55.05 6620000 55.05 up up correct
MS.US PO 20231010 0 16.56 16.7 16.45 16.61 80378 16.61 up up correct
MSBI.US Midland States Bancorp Inc 20231010 0 20.92 21.19 20.92 20.99 47200 20.99 up up correct
MSEX.US Middlesex Water Company 20231010 0 67.68 68.105 67.42 67.51 50952 67.51 down down correct
MSFIX.US The Multi 20231010 0 10.48 10.48 10.48 10.48 0 10.48
MSFT.US Microsoft Corporation 20231010 0 330.96 331.1 327.67 328.39 20557100 328.39 down up incorrect
MSGM.US Motorsport Games Inc 20231010 0 3.94 4.06 3.85 3.94 15500 3.94
MSTR.US MicroStrategy Incorporated 20231010 0 341.24 346.47 337.01 340.46 386600 340.46 down up incorrect
MSVB.US Mid 20231010 0 10.1 10.1 10.1 10.1 200 10.1
MTC.US Mmtec Inc 20231010 0 0.491 0.515 0.491 0.515 14800 0.515 up up correct
MTCH.US Match Group Inc 20231010 0 37.57 38.085 37.5 37.77 2502000 37.77 up up correct
MTEM.US Molecular Templates Inc 20231010 0 6.72 6.81 6.5 6.77 5200 6.77 up down incorrect
MTEX.US Mannatech Incorporated 20231010 0 10.45 10.45 9.75 9.75 2000 9.75 down up incorrect
MTLS.US Materialise NV 20231010 0 5.2 5.38 5.2 5.34 94300 5.34 up up correct
MTRX.US Matrix Service Company 20231010 0 12.18 12.34 11.95 11.99 278200 11.99 down up incorrect
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20231010 0 11.16 11.16 11.16 11.16 0 11.16
MTRYU.US Monterey Bio Acquisition Corporation Unit 20231010 0 10.41 10.41 10.41 10.41 0 10.41
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20231010 0 0.032 0.038 0.03 0.036 74400 0.036 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20231010 0 82.74 84.06 82.51 82.71 236000 82.71 down down correct
MTTR.US Matterport Inc 20231010 0 2.18 2.29 2.17 2.23 1366700 2.23 up down incorrect
MU.US Micron Technology Inc 20231010 0 69.49 70.11 68.89 69.07 9007592 69.07 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20231010 0 14 14 14 14 0 14
MULN.US Mullen Automotive Inc 20231010 0 0.45 0.47 0.45 0.46 14269800 0.46 up up correct
MVBF.US MVB Financial Corp 20231010 0 24.065 24.065 22.98 23.2 23500 23.2 down down correct
MVIS.US MicroVision Inc 20231010 0 2.1 2.3 2.1 2.22 2125400 2.22 up down incorrect
MVST.US Microvast Holdings Inc 20231010 0 1.69 1.84 1.68 1.81 1608500 1.81 up up correct
MVSTW.US Microvast Holdings Inc 20231010 0 0.156 0.215 0.156 0.18 65344 0.18 up down incorrect
MXCT.US MaxCyte Inc. 20231010 0 3.01 3.17 2.99 3.06 1219000 3.06 up up correct
MYFW.US First Western Financial Inc 20231010 0 17.38 17.85 17.22 17.63 17400 17.63 up up correct
MYGN.US Myriad Genetics Inc 20231010 0 15.04 15.43 14.66 15.32 303000 15.32 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20231010 0 0.433 0.454 0.418 0.442 279700 0.442 up up correct
MYNA.US Mynaric AG American Depository Shares 20231010 0 4.493 4.493 4.493 4.493 200 4.493
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20231010 0 2.62 2.9 2.4 2.4 171000 2.4 down up incorrect
MYPS.US Playstudios Inc 20231010 0 3.13 3.145 3.075 3.09 206300 3.09 down down correct
MYPSW.US MYPSW 20231010 0 0.204 0.21 0.193 0.193 11700 0.193 down down correct
MYRG.US MYR Group Inc 20231010 0 129.36 133.44 129.36 132.16 82600 132.16 up up correct
MYSZ.US My Size Inc 20231010 0 0.761 0.839 0.75 0.765 31200 0.765 up up correct
NAII.US Natural Alternatives International Inc 20231010 0 6.3 6.49 6.19 6.21 8200 6.21 down down correct
NAOV.US NanoVibronix Inc 20231010 0 1.44 1.55 1.39 1.39 41300 1.39 down down correct
NARI.US Inari Medical Inc 20231010 0 68.4 69.4 67.01 67.64 675600 67.64 down down correct
NATH.US Nathan's Famous Inc 20231010 0 69.33 69.67 68.36 69.01 8775 69.01 down down correct
NATI.US National Instruments Corporation 20231010 0 59.98 59.99 59.98 59.98 5083626 59.98
NATR.US Nature's Sunshine Products Inc 20231010 0 16.51 16.51 16 16.44 78500 16.44 down down correct
NAUT.US Nautilus Biotechnology Inc 20231010 0 3.02 3.24 3.02 3.04 63400 3.04 up down incorrect
NAVI.US Navient Corporation 20231010 0 17.74 17.931 17.71 17.71 919100 17.71 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20231010 0 112.7 114.95 112.7 114.27 571000 114.27 up up correct
NBN.US Northeast Bank 20231010 0 44.09 44.7 44.01 44.39 17048 44.39 up up correct
NBSE.US NeuBase Therapeutics Inc 20231010 0 0.7463 0.7906 0.7463 0.7659 74218 0.7659 up up correct
NBST.US Newbury Street Acquisition Corporation 20231010 0 10.56 10.56 10.56 10.56 22 10.56
NBSTU.US Newbury Street Acquisition Corporation 20231010 0 10.52 10.52 10.52 10.52 0 10.52
NBSTW.US Newbury Street Acquisition Corporation 20231010 0 0.116 0.116 0.1114 0.1114 449 0.1114 down up incorrect
NBTB.US NBT Bancorp Inc 20231010 0 32.97 33.36 32.9 32.92 122900 32.92 down down correct
NBTX.US Nanobiotix S.A 20231010 0 6.53 7.098 6.5 6.7 18800 6.7 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20231010 0 10.89 10.89 10.89 10.89 0 10.89
NCMI.US National CineMedia Inc 20231010 0 4.3 4.47 4.3 4.3 457300 4.3
NCNA.US NuCana plc 20231010 0 0.585 0.61 0.565 0.6 18900 0.6 up up correct
NCNO.US nCino Inc 20231010 0 29.79 30.265 29.27 29.7 632200 29.7 down down correct
NCSM.US NCS Multistage Holdings Inc 20231010 0 15.46 15.579 14.775 15.579 6500 15.579 up up correct
NCTY.US The9 Limited 20231010 0 4.14 4.54 4.06 4.44 40700 4.44 up up correct
NDAQ.US Nasdaq Inc 20231010 0 49.85 50.1 49.23 49.87 2302400 49.87 up up correct
NDLS.US Noodles & Company 20231010 0 2.32 2.39 2.215 2.38 186002 2.38 up up correct
NDRA.US ENDRA Life Sciences Inc 20231010 0 1.07 1.132 1.06 1.09 6200 1.09 up up correct
NDSN.US Nordson Corporation 20231010 0 226.77 228.89 226.47 226.71 214200 226.71 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20231010 0 15.01 15.15 15.01 15.1 32200 15.1 up up correct
NEGG.US Newegg Commerce Inc 20231010 0 0.72 0.75 0.71 0.73 149500 0.73 up up correct
NEO.US NeoGenomics Inc 20231010 0 11.99 12.92 11.99 12.74 726200 12.74 up up correct
NEOG.US Neogen Corporation 20231010 0 17.18 17.21 16 16.06 3244700 16.06 down up incorrect
NEON.US Neonode Inc 20231010 0 1.52 1.62 1.52 1.59 14600 1.59 up up correct
NEPH.US Nephros Inc 20231010 0 1.6 1.74 1.6 1.74 16600 1.74 up up correct
NEPT.US Neptune Wellness Solutions Inc 20231010 0 1.11 1.11 1.03 1.08 81500 1.08 down down correct
NERV.US Minerva Neurosciences Inc 20231010 0 6.33 6.74 6.33 6.56 17400 6.56 up up correct
NESR.US National Energy Services Reunited Corp 20231010 0 5.5 5.5 5.5 5.5 73418 5.5
NEWT.US Newtek Business Services Corp 20231010 0 13.93 14.16 13.73 14.15 98300 14.15 up up correct
NEXI.US NexImmune Inc 20231010 0 0.18 0.189 0.172 0.18 668 4.5
NEXT.US NextDecade Corporation 20231010 0 4.57 4.63 4.55 4.59 885500 4.59 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20231010 0 9.41 9.515 9.36 9.43 191080 9.43 up up correct
NFE.US New Fortress Energy Inc 20231010 0 32.06 32.51 31.73 32.48 1113700 32.48 up up correct
NFLX.US Netflix Inc 20231010 0 385.58 388.7 372.25 373.32 7288900 373.32 down down correct
NFYS.US UN 20231010 0 10.55 10.55 10.55 10.55 0 10.55
NGM.US NGM Biopharmaceuticals Inc 20231010 0 1.31 1.38 1.27 1.3 496700 1.3 down down correct
NGMS.US NeoGames S.A 20231010 0 26.52 26.88 26.52 26.68 90700 26.68 up down incorrect
NHTC.US Natural Health Trends Corp 20231010 0 5.51 5.55 5.3501 5.36 14545 5.36 down down correct
NICE.US NICE Ltd 20231010 0 160.51 165.52 160.2 163.4 1263500 163.4 up up correct
NICHX.US NICHX 20231010 0 29.21 29.21 29.21 29.21 0 29.21
NICK.US Nicholas Financial Inc 20231010 0 4.8 4.83 4.7 4.7 2000 4.7 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20231010 0 2.35 2.36 2.3 2.32 8900 2.32 down down correct
NIU.US Niu Technologies 20231010 0 2.46 2.64 2.46 2.58 203700 2.58 up up correct
NKLA.US Nikola Corporation 20231010 0 1.36 1.45 1.36 1.43 34727100 1.43 up down incorrect
NKSH.US National Bankshares Inc 20231010 0 24.32 24.7 24.26 24.42 13300 24.42 up up correct
NKTR.US Nektar Therapeutics 20231010 0 0.5 0.54 0.5 0.54 1558600 0.54 up up correct
NKTX.US Nkarta Inc 20231010 0 1.38 1.61 1.355 1.57 616200 1.57 up up correct
NLSP.US NLS Pharmaceutics AG 20231010 0 0.76 0.7999 0.71 0.78 278859 0.78 up up correct
NLSPW.US NLS Pharmaceutics AG 20231010 0 0.15 0.15 0.15 0.15 0 0.15
NLTX.US Neoleukin Therapeutics Inc 20231010 0 3.95 4.14 3.935 4.14 35200 4.14 up up correct
NMFC.US New Mountain Finance Corporation 20231010 0 12.78 12.89 12.75 12.78 225000 12.78
NMIH.US NMI Holdings Inc 20231010 0 26.84 27.305 26.84 27.14 305500 27.14 up up correct
NMRD.US Nemaura Medical Inc 20231010 0 0.25 0.28 0.25 0.263 62300 0.263 up up correct
NMRK.US Newmark Group Inc 20231010 0 6.05 6.18 5.9894 6.14 753832 6.14 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20231010 0 0.9 0.9 0.872 0.872 25900 0.872 down down correct
NNAVW.US NextNav Inc. Warrant 20231010 0 1.21 1.26 1.2 1.26 50059 1.26 up up correct
NNBR.US NN Inc 20231010 0 1.73 1.81 1.69 1.76 24700 1.76 up up correct
NNDM.US Nano Dimension Ltd 20231010 0 2.7 2.82 2.7 2.8 1842000 2.8 up up correct
NNOX.US Nano 20231010 0 6.54 7.35 6.34 7.05 1417300 7.05 up up correct
NODK.US NI Holdings Inc 20231010 0 12.93 12.98 12.8 12.8 7000 12.8 down down correct
NOTV.US Inotiv Inc 20231010 0 2.45 2.53 2.44 2.48 328600 2.48 up up correct
NOVT.US Novanta Inc 20231010 0 144.49 148.04 144.49 147.36 144600 147.36 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20231010 0 11.45 11.45 11.45 11.45 1700 11.45
NOVVU.US Nova Vision Acquisition Corp. Unit 20231010 0 11.3 11.3 11.3 11.3 0 11.3
NPABU.US New Providence Acquisition Corp. II Unit 20231010 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20231010 0 7.1 8.06 7.1 7.6 5600 7.6 up up correct
NRAC.US Noble Rock Acquisition Corporation 20231010 0 10.85 10.85 10.85 10.85 25700 10.85
NRACU.US Noble Rock Acquisition Corporation 20231010 0 10.9 10.9 10.9 10.9 0 10.9
NRACW.US Noble Rock Acquisition Corporation 20231010 0 0.027 0.027 0.027 0.027 18165 0.027
NRBO.US NeuroBo Pharmaceuticals Inc 20231010 0 0.435 0.46 0.435 0.454 54300 0.454 up down incorrect
NRC.US National Research Corporation 20231010 0 45.17 45.38 44.85 44.85 28400 44.85 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20231010 0 8.87 9.08 8.76 8.78 440100 8.78 down down correct
NRIM.US Northrim BanCorp Inc 20231010 0 40.25 41.19 39.84 40.85 12000 40.85 up up correct
NRIX.US Nurix Therapeutics Inc 20231010 0 6.66 6.86 6.53 6.72 503900 6.72 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20231010 0 18.2 18.2 18.2 18.2 0 18.0806
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20231010 0 18.41 18.41 18.41 18.41 0 18.3027
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20231010 0 18.43 18.43 18.43 18.43 0 18.3066
NRXP.US NRx Pharmaceuticals Inc 20231010 0 0.271 0.279 0.263 0.273 443200 0.273 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20231010 0 0.0825 0.0826 0.0825 0.0826 255 0.0826 up up correct
NSIT.US Insight Enterprises Inc 20231010 0 145.34 148.03 145.34 147.96 184300 147.96 up up correct
NSPR.US InspireMD Inc 20231010 0 3.12 3.4 3.11 3.3 30500 3.3 up up correct
NSSC.US Napco Security Technologies Inc 20231010 0 21.5 21.89 21.44 21.52 253600 21.52 up up correct
NSTG.US NanoString Technologies Inc 20231010 0 1.25 1.62 1.24 1.47 4458400 1.47 up up correct
NSYS.US Nortech Systems Incorporated 20231010 0 8.75 8.75 8.22 8.31 11300 8.31 down down correct
NTAP.US NetApp Inc 20231010 0 76.2 76.6 75.86 76 1380400 76 down down correct
NTCT.US NetScout Systems Inc 20231010 0 26.87 27.16 26.6 26.65 441500 26.65 down down correct
NTES.US NetEase Inc 20231010 0 105.61 106.64 104.89 106.42 1775300 106.42 up up correct
NTGR.US NETGEAR Inc 20231010 0 11.77 12.03 11.64 11.91 337300 11.91 up up correct
NTIC.US Northern Technologies International Corporation 20231010 0 12.86 13.18 12.6 12.95 9155 12.8778 up up correct
NTLA.US Intellia Therapeutics Inc 20231010 0 30.02 30.86 29.91 30.13 756100 30.13 up up correct
NTNX.US Nutanix Inc 20231010 0 36 37.2 35.96 36.62 2893000 36.62 up up correct
NTRA.US Natera Inc 20231010 0 43.04 46.11 42.629 45.89 1866200 45.89 up up correct
NTRB.US Nutriband Inc. Common Stock 20231010 0 2.31 2.39 2.3 2.34 4900 2.34 up up correct
NTRBW.US Nutriband Inc. Warrant 20231010 0 0.6 0.6 0.5 0.5 500 0.5 down down correct
NTRS.US Northern Trust Corporation 20231010 0 68.37 68.85 67.61 67.73 1335200 67.73 down down correct
NTRSO.US Northern Trust Corporation 20231010 0 19.9 20.11 19.72 19.86 22900 19.86 down down correct
NTWK.US NetSol Technologies Inc 20231010 0 1.94 2.02 1.92 1.92 6900 1.92 down down correct
NURO.US NeuroMetrix Inc 20231010 0 0.63 0.68 0.63 0.67 2500 0.67 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20231010 0 62.66 63.97 60.23 61.46 631900 61.46 down down correct
NUWE.US Nuwellis Inc 20231010 0 1.21 1.23 0.96 1.03 392400 1.03 down up incorrect
NUZE.US NuZee Inc 20231010 0 5.2 5.2 5.2 5.2 1200 5.2
NVAX.US Novavax Inc 20231010 0 7.22 7.48 7.21 7.38 4700100 7.38 up up correct
NVCR.US NovoCure Limited 20231010 0 14.39 15.66 14.39 15.41 1887700 15.41 up up correct
NVDA.US NVIDIA Corporation 20231010 0 453.1 462.59 450.88 457.98 36858200 457.98 up up correct
NVEC.US NVE Corporation 20231010 0 80.01 81.79 79.92 80.63 29697 79.4298 up up correct
NVEE.US NV5 Global Inc 20231010 0 105.92 107.58 105.7 106 63300 106 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20231010 0 16.08 16.42 15.84 15.98 312900 15.98 down down correct
NVFY.US Nova LifeStyle Inc 20231010 0 2.21 2.21 2.21 2.21 4000 2.21
NVIV.US InVivo Therapeutics Holdings Corp 20231010 0 1.1 1.1 1.04 1.06 4000 1.06 down down correct
NVMI.US Nova Measuring Instruments Ltd 20231010 0 106.27 109.08 105.74 107.08 212000 107.08 up up correct
NVNO.US enVVeno Medical Corp 20231010 0 5.88 5.88 4.77 5.15 172300 5.15 down down correct
NVOS.US Novo Integrated Sciences Inc 20231010 0 0.291 0.385 0.291 0.37 31633300 0.37 up down incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20231010 0 6.05 6.56 6.05 6.36 1400600 6.36 up up correct
NVVE.US Nuvve Holding Corp 20231010 0 0.33 0.375 0.33 0.354 77200 0.354 up up correct
NVVEW.US Nuvve Holding Corp 20231010 0 0.0386 0.04 0.0231 0.039 5018 0.039 up up correct
NWBI.US Northwest Bancshares Inc 20231010 0 10.45 10.57 10.434 10.46 437126 10.2592 up up correct
NWE.US NorthWestern Corporation 20231010 0 49.23 49.55 49.06 49.11 405810 49.11 down up incorrect
NWFL.US Norwood Financial Corp 20231010 0 25.24 26.17 24.77 25.86 9900 25.5739 up up correct
NWL.US Newell Brands Inc 20231010 0 7.16 7.38 7.16 7.19 4259400 7.19 up up correct
NWLI.US National Western Life Group Inc 20231010 0 483 483 478.22 481.5 63310 481.1377 down up incorrect
NWPX.US Northwest Pipe Company 20231010 0 29.31 30.16 29.31 29.88 30500 29.88 up up correct
NWS.US News Corporation 20231010 0 21.12 21.59 21.07 21.51 1728792 21.51 up up correct
NWSA.US News Corporation 20231010 0 20.24 20.66 20.1 20.64 2957500 20.64 up up correct
NXGN.US NextGen Healthcare Inc 20231010 0 23.8 23.82 23.79 23.8 668800 23.8
NXPI.US NXP Semiconductors N.V 20231010 0 198.86 204 198.21 201.75 1210000 201.75 up up correct
NXST.US Nexstar Media Group Inc 20231010 0 139.16 143.32 139.06 142.74 280261 142.74 up down incorrect
NXTC.US NextCure Inc 20231010 0 1.35 1.35 1.26 1.31 12100 1.31 down down correct
NXTP.US Nextplay Technologies Inc 20231010 0 0.865 0.87 0.865 0.87 4300 0.87 up up correct
NYMT.US New York Mortgage Trust Inc 20231010 0 8.58 8.67 8.56 8.61 583200 8.61 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20231010 0 18.32 18.55 18.32 18.45 12300 18.45 up up correct
NYMTM.US New York Mortgage Trust Inc 20231010 0 21.16 21.39 21.16 21.25 2900 21.25 up up correct
NYMTN.US New York Mortgage Trust Inc 20231010 0 19.66 19.818 19.62 19.758 2500 19.758 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20231010 0 6.72 7.1 6.72 7.1 2400 7.1 up up correct
OB.US Outbrain Inc 20231010 0 4.88 5.15 4.88 4.99 77400 4.99 up up correct
OBLG.US Oblong Inc 20231010 0 0.3 0.31 0.28 0.3 354600 0.3
OBT.US Orange County Bancorp Inc. Common Stock 20231010 0 44.16 46.16 44.06 44.06 16600 44.06 down down correct
OCAX.US OCA Acquisition Corp 20231010 0 10.65 10.65 10.65 10.65 400 10.65
OCAXU.US OCA Acquisition Corp 20231010 0 10.7 10.7 10.7 10.7 0 10.7
OCC.US Optical Cable Corporation 20231010 0 2.92 3.07 2.68 2.68 19600 2.68 down down correct
OCCI.US OFS Credit Company Inc 20231010 0 6.65 6.76 6.64 6.76 72900 6.76 up up correct
OCCIO.US OFS Credit Company Inc 20231010 0 23.49 23.49 23.49 23.49 600 23.3624
OCFC.US OceanFirst Financial Corp 20231010 0 14.28 14.49 14.18 14.35 591835 14.1385 up up correct
OCFCP.US OceanFirst Financial Corp 20231010 0 23.93 23.93 23.501 23.501 1800 23.0553 down down correct
OCG.US Oriental Culture Holding LTD 20231010 0 0.402 0.49 0.36 0.39 17680 1.95 down down correct
OCGN.US Ocugen Inc 20231010 0 0.433 0.45 0.421 0.45 3594100 0.45 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20231010 0 19.46 19.71 19.46 19.51 392800 19.51 up up correct
OCUL.US Ocular Therapeutix Inc 20231010 0 2.84 2.971 2.83 2.845 507500 2.845 up down incorrect
OCUP.US Ocuphire Pharma Inc 20231010 0 3.4 3.47 3.39 3.43 161572 3.43 up up correct
OCX.US OncoCyte Corporation 20231010 0 3.2 3.25 3.093 3.11 2800 3.11 down down correct
ODFL.US Old Dominion Freight Line Inc 20231010 0 422.17 429.7 421.17 425.11 409120 425.11 up down incorrect
ODP.US The ODP Corporation 20231010 0 46.16 46.66 44.86 45.45 284158 45.45 down down correct
OESX.US Orion Energy Systems Inc 20231010 0 1.19 1.24 1.18 1.2 95200 1.2 up up correct
OFED.US Oconee Federal Financial Corp 20231010 0 12.74 12.74 12.74 12.74 200 12.74
OFIX.US Orthofix Medical Inc 20231010 0 11.16 11.48 11.01 11.1 567200 11.1 down down correct
OFLX.US Omega Flex Inc 20231010 0 81.67 81.67 78.1 78.53 9300 78.53 down down correct
OFS.US OFS Capital Corporation 20231010 0 10.94 11.17 10.9 10.92 50600 10.92 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20231010 0 21 21.1 21 21.1 300 20.791 up down incorrect
OGI.US OrganiGram Holdings Inc 20231010 0 1.22 1.265 1.2 1.21 291500 1.21 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20231010 0 10.41 10.41 10.41 10.41 0 10.41
OKTA.US Okta Inc 20231010 0 83.5 85.9 82.79 85.02 2157100 85.02 up down incorrect
OLB.US The OLB Group Inc 20231010 0 0.64 0.65 0.5952 0.6407 15900 0.6407 up up correct
OLED.US Universal Display Corporation 20231010 0 159.04 163.94 157.01 161.07 316100 161.07 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20231010 0 10.56 10.56 10.56 10.56 4 10.56
OLK.US Olink Holding AB (publ) 20231010 0 14.46 15.77 14.2 15.09 111900 15.09 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20231010 0 73.72 75.48 73.08 74.08 1046900 74.08 up up correct
OLMA.US Olema Pharmaceuticals Inc 20231010 0 13 13.678 12.65 12.75 238600 12.75 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20231010 0 1.85 1.89 1.82 1.85 1459800 1.85
OM.US Outset Medical Inc 20231010 0 9.62 9.88 9.515 9.69 818800 9.69 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20231010 0 65.69 71.83 65.69 70.78 360700 70.78 up up correct
OMCL.US Omnicell Inc 20231010 0 43.82 46.05 43.72 45.81 756900 45.81 up up correct
OMER.US Omeros Corporation 20231010 0 2.79 3.09 2.75 2.78 773300 2.78 down down correct
OMEX.US Odyssey Marine Exploration Inc 20231010 0 3.88 4.66 3.87 4.45 587800 4.45 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20231010 0 2.42 2.54 2.16 2.205 216600 2.205 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20231010 0 0.35 0.37 0.35 0.364 529600 0.364 up up correct
OMQS.US OMNIQ Corp. Common Stock 20231010 0 0.75 0.75 0.696 0.696 166100 0.696 down down correct
ON.US ON Semiconductor Corporation 20231010 0 91.9 94.19 91.56 93.32 4310000 93.32 up up correct
ONB.US Old National Bancorp 20231010 0 14.51 14.63 14.46 14.56 2100100 14.56 up up correct
ONCR.US Oncorus Inc 20231010 0 0.025 0.0269 0.024 0.0269 30045 0.0269 up up correct
ONCT.US Oncternal Therapeutics Inc 20231010 0 0.3 0.3 0.28 0.28 207900 0.28 down down correct
ONCY.US Oncolytics Biotech Inc 20231010 0 2 2.06 2 2.04 282500 2.04 up up correct
ONDS.US Ondas Holdings Inc 20231010 0 0.55 0.62 0.46 0.478 1202300 0.478 down up incorrect
ONEW.US OneWater Marine Inc 20231010 0 23.79 24.755 23.67 24.68 65800 24.68 up down incorrect
ONTX.US Onconova Therapeutics Inc 20231010 0 0.7 0.76 0.69 0.7 42700 0.7
ONVO.US Organovo Holdings Inc 20231010 0 1.2 1.39 1.17 1.22 70700 1.22 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20231010 0 11.44 11.44 11.44 11.44 0 11.44
OPBK.US OP Bancorp 20231010 0 9.01 9.18 9 9 29163 9 down down correct
OPCH.US Option Care Health Inc 20231010 0 32.18 32.88 31.88 32.68 1634100 32.68 up up correct
OPEN.US Opendoor Technologies Inc 20231010 0 2.47 2.8 2.47 2.67 16909100 2.67 up up correct
OPGN.US OpGen Inc 20231010 0 0.389 0.389 0.33 0.346 657300 0.346 down up incorrect
OPHC.US OptimumBank Holdings Inc 20231010 0 3.24 3.24 3.24 3.24 3400 3.24
OPI.US Office Properties Income Trust 20231010 0 4.13 4.375 4.13 4.31 1344544 4.075 up down incorrect
OPINL.US Office Properties Income Trust 20231010 0 13.56 13.95 13.56 13.9 15700 13.9 up up correct
OPK.US OPKO Health Inc 20231010 0 1.5 1.56 1.49 1.5 1475800 1.5
OPOF.US Old Point Financial Corporation 20231010 0 17.89 18.45 17.8 18.1 2400 18.1 up up correct
OPRA.US Opera Limited 20231010 0 11.37 11.69 11.37 11.52 1153900 11.52 up up correct
OPRT.US Oportun Financial Corporation 20231010 0 6.87 7.2 6.87 7.1 168000 7.1 up down incorrect
OPRX.US OptimizeRx Corporation 20231010 0 7.1 7.53 6.95 7.41 73500 7.41 up up correct
OPT.US Opthea Limited 20231010 0 1.69 1.8399 1.69 1.795 2817 1.795 up up correct
OPTN.US OptiNose Inc 20231010 0 1.2 1.25 1.2 1.23 195500 1.23 up up correct
ORGN.US Origin Materials Inc 20231010 0 0.884 1.01 0.882 0.968 2831800 0.968 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20231010 0 0.056 0.08 0.0502 0.056 31378 0.056
ORGO.US Organogenesis Holdings Inc 20231010 0 2.72 2.75 2.665 2.735 570500 2.735 up down incorrect
ORGS.US Orgenesis Inc 20231010 0 0.82 0.9 0.82 0.87 16700 0.87 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20231010 0 6.2 6.49 6.12 6.39 840400 6.39 up up correct
ORLY.US O'Reilly Automotive Inc 20231010 0 919 922.83 913.38 918.13 356390 918.13 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20231010 0 2.31 2.49 2.29 2.39 79700 2.39 up up correct
ORRF.US Orrstown Financial Services Inc 20231010 0 20.93 21.5 20.85 21.24 24955 21.24 up up correct
ORTX.US Orchard Therapeutics plc 20231010 0 16 16.01 15.99 16.01 499500 16.01 up up correct
OSBC.US Old Second Bancorp Inc 20231010 0 13.81 13.9 13.7 13.78 103180 13.7284 down down correct
OSIS.US OSI Systems Inc 20231010 0 121.75 122.92 120.82 120.85 54500 120.85 down down correct
OSPN.US OneSpan Inc 20231010 0 10.47 10.53 10.27 10.34 377300 10.34 down up incorrect
OSS.US One Stop Systems Inc 20231010 0 2.01 2.19 1.995 2.12 36000 2.12 up up correct
OSTK.US Overstock.com Inc 20231010 0 16.45 17.42 16.33 16.72 2403800 16.72 up up correct
OSUR.US OraSure Technologies Inc 20231010 0 5.61 5.77 5.61 5.74 364600 5.74 up up correct
OSW.US OneSpaWorld Holdings Limited 20231010 0 11.13 11.28 10.85 10.88 502900 10.88 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20231010 0 11.02 11.02 11.02 11.02 0 11.02
OTECU.US OceanTech Acquisitions I Corp. Units 20231010 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20231010 0 0.017 0.028 0.016 0.028 34200 0.028 up up correct
OTEX.US Open Text Corporation 20231010 0 35.27 35.95 35.27 35.56 450002 35.56 up down incorrect
OTLK.US Outlook Therapeutics Inc 20231010 0 0.229 0.254 0.229 0.248 4797200 0.248 up down incorrect
OTLY.US Oatly Group AB 20231010 0 0.71 0.775 0.697 0.745 6941000 0.745 up down incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20231010 0 4 4 3.901 3.901 400 3.901 down down correct
OTRK.US Ontrak Inc 20231010 0 0.67 0.73 0.66 0.73 36112 0.73 up up correct
OTRKP.US Ontrak Inc 20231010 0 0.669 0.669 0.593 0.593 1900 0.593 down down correct
OTTR.US Otter Tail Corporation 20231010 0 75.74 76.52 74.96 75.05 159406 75.05 down down correct
OVBC.US Ohio Valley Banc Corp 20231010 0 24.0301 24.98 24.0301 24.05 3552 23.8383 up up correct
OVID.US Ovid Therapeutics Inc 20231010 0 3.58 3.81 3.58 3.74 67700 3.74 up up correct
OVLY.US Oak Valley Bancorp 20231010 0 24.75 25.15 24.75 24.81 10400 24.81 up up correct
OWSCX.US OWSCX 20231010 0 18.82 18.82 18.82 18.82 0 18.82
OXBR.US Oxbridge Re Holdings Limited 20231010 0 1.52 1.7 1.515 1.58 13100 1.58 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20231010 0 0.0699 0.0699 0.0699 0.0699 71 0.0699
OXLC.US Oxford Lane Capital Corp 20231010 0 5.03 5.07 5.02 5.07 1096563 4.9895 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20231010 0 22.35 22.65 22.35 22.65 3600 22.65 up up correct
OXLCM.US Oxford Lane Capital Corp 20231010 0 24.9 24.92 24.83 24.92 5410 24.7787 up up correct
OXLCP.US Oxford Lane Capital Corp 20231010 0 22.776 22.776 22.75 22.75 1700 22.6203 down down correct
OXSQ.US Oxford Square Capital Corp 20231010 0 3.03 3.06 3.0118 3.05 198094 3.0156 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20231010 0 22.41 22.41 22.41 22.41 0 22.066
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20231010 0 24.95 25 24.95 25 600 25 up up correct
OXSQZ.US Oxford Square Capital Corp. 20231010 0 23.48 23.48 23.48 23.48 0 23.0902
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20231010 0 11.04 11.04 11.04 11.04 1500 11.04
OXUSU.US Oxus Acquisition Corp Unit 20231010 0 10.95 10.95 10.95 10.95 0 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20231010 0 0.1399 0.1399 0.1399 0.1399 200 0.1399
OZK.US Bank OZK 20231010 0 37.32 37.79 37.25 37.43 609100 37.0627 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20231010 0 14.77 14.88 14.647 14.73 27100 14.4407 down up incorrect
OZON.US Ozon Holdings PLC 20231010 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20231010 0 14.75 14.9 14.675 14.82 1609996 14.5583 up up correct
PAAS.US Pan American Silver Corp 20231010 0 14.25 14.4 14.16 14.31 2202800 14.31 up up correct
PACB.US Pacific Biosciences of California Inc 20231010 0 8.65 9.16 8.54 9.03 4445200 9.03 up down incorrect
PACW.US PacWest Bancorp 20231010 0 7.47 7.825 7.47 7.74 3683003 7.74 up up correct
PAGP.US Plains GP Holdings L.P 20231010 0 15.45 15.52 15.24 15.48 2406687 15.2152 up up correct
PAHC.US Phibro Animal Health Corporation 20231010 0 12.25 12.47 12.2 12.27 113000 12.27 up up correct
PALI.US Palisade Bio Inc 20231010 0 0.53 0.56 0.53 0.56 43800 0.56 up up correct
PALT.US Paltalk Inc. Common Stock 20231010 0 1.89 1.92 1.84 1.86 33900 1.86 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20231010 0 6.18 6.27 6.105 6.11 93900 6.11 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20231010 0 254.32 258.55 252.82 256.78 3557400 256.78 up down incorrect
PASG.US Passage Bio Inc 20231010 0 0.719 0.719 0.66 0.663 81600 0.663 down down correct
PATI.US Patriot Transportation Holding Inc 20231010 0 7.99 7.99 7.86 7.86 300 7.86 down down correct
PATK.US Patrick Industries Inc 20231010 0 72.74 74.48 72.51 73.76 99700 73.76 up up correct
PAVM.US PAVmed Inc 20231010 0 0.29 0.305 0.27 0.285 313500 0.285 down up incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20231010 0 0.1675 0.23 0.1601 0.17 21516 0.17 up up correct
PAX.US Patria Investments Limited 20231010 0 14.5 14.73 14.5 14.72 128900 14.72 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20231010 0 6.05 6.26 6.05 6.08 3596800 6.08 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20231010 0 0.7864 0.8133 0.7816 0.7816 4996 0.7816 down down correct
PAYS.US PaySign Inc 20231010 0 1.86 1.97 1.81 1.84 157500 1.84 down down correct
PAYX.US Paychex Inc 20231010 0 119.12 120.16 118.03 118.43 2029700 118.43 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20231010 0 10.67 10.67 10.67 10.67 0 10.67
PBBK.US PB Bankshares Inc. Common Stock 20231010 0 12.26 12.459 12.25 12.315 1800 12.315 up up correct
PBFS.US Pioneer Bancorp Inc 20231010 0 8.575 8.62 8.38 8.49 12400 8.49 down down correct
PBHC.US Pathfinder Bancorp Inc 20231010 0 13.55 13.55 13.55 13.55 318 13.4603
PBLA.US Panbela Therapeutics Inc 20231010 0 1.15 1.15 1.01 1.12 60100 1.12 down down correct
PBPB.US Potbelly Corporation 20231010 0 7.55 7.705 7.45 7.46 125099 7.46 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20231010 0 1.4 1.4 1.22 1.22 156100 1.22 down down correct
PBYI.US Puma Biotechnology Inc 20231010 0 2.34 2.51 2.34 2.46 70100 2.46 up up correct
PCAR.US PACCAR Inc 20231010 0 87.6 87.67 86.52 86.77 3131500 86.77 down down correct
PCB.US PCB Bancorp 20231010 0 15.61 15.76 15.46 15.48 152454 15.48 down down correct
PCCTU.US Perception Capital Corp. II Units 20231010 0 10.855 10.855 10.855 10.855 0 10.855
PCH.US PotlatchDeltic Corporation 20231010 0 45.53 45.61 45 45.09 304500 45.09 down up incorrect
PCRX.US Pacira BioSciences Inc 20231010 0 30.37 31.63 30.37 31.49 880300 31.49 up up correct
PCSA.US Processa Pharmaceuticals Inc 20231010 0 0.24 0.268 0.191 0.202 1784100 0.202 down up incorrect
PCT.US PureCycle Technologies Inc 20231010 0 5.34 5.658 5.305 5.61 1695500 5.61 up up correct
PCTI.US PCTEL Inc 20231010 0 4.99 4.99 4.83 4.83 36200 4.83 down down correct
PCTTU.US PureCycle Technologies Inc 20231010 0 7.02 7.02 7.02 7.02 0 7.02
PCTTW.US PureCycle Technologies Inc 20231010 0 1.78 1.8 1.745 1.8 3107 1.8 up up correct
PCTY.US Paylocity Holding Corporation 20231010 0 203.31 206.28 201.12 202.27 422000 202.27 down down correct
PCVX.US Vaxcyte Inc 20231010 0 49.14 50.65 48.655 49.77 583600 49.77 up up correct
PCYG.US Park City Group Inc 20231010 0 8.93 9.33 8.87 9 40200 9 up up correct
PCYO.US Pure Cycle Corporation 20231010 0 9.59 9.63 9.4 9.47 57000 9.47 down down correct
PDCO.US Patterson Companies Inc 20231010 0 29.58 29.88 29.4 29.55 549840 29.3016 down down correct
PDD.US Pinduoduo Inc 20231010 0 107.42 110.35 107.01 109.55 8910000 109.55 up up correct
PDEX.US Pro 20231010 0 15.13 15.13 15.13 15.13 400 15.13
PDFS.US PDF Solutions Inc 20231010 0 32.55 33.41 32.46 32.61 216900 32.61 up up correct
PDLB.US PDL Community Bancorp 20231010 0 8.01 8.21 8.01 8.13 41400 8.13 up up correct
PDSB.US PDS Biotechnology Corporation 20231010 0 4.75 5 4.725 4.81 309200 4.81 up up correct
PDSKX.US PDSKX 20231010 0 24.65 24.65 24.65 24.65 0 24.65
PDSRX.US PDSRX 20231010 0 24.56 24.56 24.56 24.56 0 24.56
PDSYX.US PDSYX 20231010 0 24.88 24.88 24.88 24.88 0 24.88
PEB.US PH 20231010 0 17 17.1885 16.79 16.8 584368 16.8 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20231010 0 21.6 22.18 21.6 21.65 1100 21.65 up up correct
PEBO.US Peoples Bancorp Inc 20231010 0 25.93 26.185 25.87 26 85411 25.6442 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20231010 0 33.91 34.27 33.76 33.89 431600 33.7931 down down correct
PEGA.US Pegasystems Inc 20231010 0 42.88 43.67 42.59 42.67 173400 42.67 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20231010 0 10.57 10.57 10.57 10.57 410 10.57
PENN.US Penn National Gaming Inc 20231010 0 21.92 22.29 21.7 21.72 4072600 21.72 down up incorrect
PEP.US PepsiCo Inc 20231010 0 164.25 165.18 162.03 164.4 11456360 164.4 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20231010 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20231010 0 28.5 29.58 28.37 28.84 456700 28.84 up up correct
PESI.US Perma 20231010 0 10.24 10.37 9.9 9.97 64200 9.97 down down correct
PETQ.US PetIQ Inc 20231010 0 22.17 22.42 21.7 22.375 645500 22.375 up up correct
PETS.US PetMed Express Inc 20231010 0 9.89 10.19 9.85 9.93 300600 9.93 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20231010 0 1.94 2.19 1.94 2.18 27100 2.18 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20231010 0 0.29 0.33 0.29 0.3048 2100 0.3048 up up correct
PETZ.US TDH Holdings Inc 20231010 0 1.2 1.21 1.16 1.19 5100 1.19 down down correct
PFALX.US PFALX 20231010 0 6.66 6.66 6.66 6.66 0 6.6095
PFBC.US Preferred Bank 20231010 0 63.33 64.54 63.32 64.39 46300 64.39 up up correct
PFC.US Premier Financial Corp 20231010 0 17 17.4 16.955 17.24 318018 17.24 up up correct
PFFLX.US PFFLX 20231010 0 6.66 6.66 6.66 6.66 0 6.611
PFG.US Principal Financial Group Inc 20231010 0 70.11 70.88 70.04 70.41 926300 70.41 up up correct
PFIE.US Profire Energy Inc 20231010 0 2.26 2.39 2.21 2.34 645300 2.34 up down incorrect
PFIN.US P&F Industries Inc 20231010 0 6.6 6.6 6.6 6.6 200 6.6
PFIS.US Peoples Financial Services Corp 20231010 0 40.36 41.12 40.36 41.1 14730 41.1 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20231010 0 6.66 6.66 6.66 6.66 0 6.6068
PFLT.US PennantPark Floating Rate Capital Ltd 20231010 0 10.58 10.665 10.5605 10.62 309363 10.5179 up up correct
PFMT.US Performant Financial Corporation 20231010 0 2.3 2.42 2.29 2.29 116000 2.29 down down correct
PFSW.US PFSweb Inc 20231010 0 7.47 7.48 7.46 7.48 337900 7.48 up up correct
PFTA.US Portage Fintech Acquisition Corp 20231010 0 10.45 10.45 10.44 10.44 1600 10.44 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20231010 0 10.46 10.46 10.46 10.46 0 10.46
PFX.US Phenixfin Corporation 20231010 0 37.02 37.02 37.02 37.02 383 37.02
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20231010 0 21.7 21.7 21.7 21.7 1600 21.3722
PGC.US Peapack 20231010 0 26.24 26.6198 26.17 26.25 28280 26.25 up up correct
PGEN.US Precigen Inc 20231010 0 1.24 1.29 1.16 1.17 1049500 1.17 down down correct
PGNY.US Progyny Inc 20231010 0 33.64 35.17 33.64 34.95 536600 34.95 up down incorrect
PGSS.US UN 20231010 0 10.97 10.97 10.97 10.97 0 10.97
PHAR.US Pharming Group NV 20231010 0 11.82 11.87 11 11 1300 11 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20231010 0 10.66 10.85 10.62 10.71 189400 10.71 up up correct
PHIO.US Phio Pharmaceuticals Corp 20231010 0 1.41 1.41 1.334 1.39 3600 1.39 down down correct
PHUN.US Phunware Inc 20231010 0 0.173 0.179 0.168 0.178 1331900 0.178 up down incorrect
PHUNW.US Phunware Inc 20231010 0 0.13 0.1427 0.13 0.1427 2116 0.1427 up up correct
PHVS.US Pharvaris N.V 20231010 0 18.455 20.08 18.455 20.06 5800 20.06 up up correct
PI.US Impinj Inc 20231010 0 54.87 57.09 54.87 56.23 372500 56.23 up up correct
PIIVX.US PIIVX 20231010 0 39.93 39.93 39.93 39.93 0 39.93
PINC.US Premier Inc 20231010 0 21 21.109 20.77 20.94 916500 20.94 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20231010 0 0.328 0.328 0.311 0.32 236100 0.32 down down correct
PIXY.US ShiftPixy Inc 20231010 0 1.1 1.24 1.01 1.04 54161 24.96 down down correct
PKBK.US Parke Bancorp Inc 20231010 0 16.5 16.9 16.5 16.72 15300 16.72 up down incorrect
PKOH.US Park 20231010 0 20.63 21.52 20.63 21.455 66841 21.455 up up correct
PLAB.US Photronics Inc 20231010 0 20.22 20.75 19.85 20.54 867500 20.54 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20231010 0 34.85 35.915 34.77 35.86 840300 35.86 up up correct
PLBC.US Plumas Bancorp 20231010 0 34.35 34.71 34.32 34.32 5877 34.0734 down down correct
PLBY.US PLBY Group Inc 20231010 0 0.666 0.715 0.663 0.701 600100 0.701 up up correct
PLCE.US The Children's Place Inc 20231010 0 25.17 26.92 25.17 26.73 602500 26.73 up down incorrect
PLL.US Piedmont Lithium Inc 20231010 0 34.14 36.1 34.09 35.77 251800 35.77 up up correct
PLMI.US Plum Acquisition Corp. I 20231010 0 10.72 10.72 10.72 10.72 100 10.72
PLMIU.US Plum Acquisition Corp. I 20231010 0 10.68 10.68 10.68 10.68 0 10.68
PLMR.US Palomar Holdings Inc 20231010 0 50.89 52.275 50.69 50.82 260500 50.82 down down correct
PLPC.US Preformed Line Products Company 20231010 0 164.13 167.58 161.97 162.24 38700 162.24 down up incorrect
PLRX.US Pliant Therapeutics Inc 20231010 0 17.09 17.39 16.91 17.29 667127 17.29 up down incorrect
PLSE.US Pulse Biosciences Inc 20231010 0 4.18 4.7 4.15 4.46 106400 4.46 up up correct
PLTK.US Playtika Holding Corp 20231010 0 9.26 9.645 9.26 9.6 943200 9.6 up up correct
PLUG.US Plug Power Inc 20231010 0 6.43 7.22 6.4 7.16 28098400 7.16 up up correct
PLUS.US ePlus inc 20231010 0 66.25 67.21 65.99 66.08 97000 66.08 down down correct
PLXS.US Plexus Corp 20231010 0 95.1 95.77 93.8 95.12 115000 95.12 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20231010 0 7.09 7.25 7.05 7.14 444900 7.14 up down incorrect
PMAAX.US PMAAX 20231010 0 9.37 9.37 9.37 9.37 0 9.3387
PMCB.US PharmaCyte Biotech Inc. Common Stock 20231010 0 2.07 2.15 2.07 2.09 27500 2.09 up up correct
PMD.US Psychemedics Corporation 20231010 0 2.86 2.96 2.79 2.79 45500 2.79 down up incorrect
PMFLX.US PMFLX 20231010 0 9.37 9.37 9.37 9.37 0 9.3348
PMGM.US Priveterra Acquisition Corp 20231010 0 10.83 10.83 10.83 10.83 0 10.83
PMGMU.US Priveterra Acquisition Corp 20231010 0 10.88 10.88 10.84 10.84 300 10.84 down down correct
PMT.US PC 20231010 0 17.4 17.565 17.3 17.41 16734 17.41 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20231010 0 17.13 17.21 16.51 16.68 27000 16.68 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20231010 0 6.14 6.5 6.07 6.42 220500 6.42 up up correct
PNBK.US Patriot National Bancorp Inc 20231010 0 6.99 7 6.98 7 700 7 up up correct
PNFP.US Pinnacle Financial Partners Inc 20231010 0 67.54 68.19 66.94 67.59 515615 67.3536 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20231010 0 22.27 22.71 22.02 22.25 6700 22.25 down down correct
PNNT.US PennantPark Investment Corporation 20231010 0 6.33 6.4 6.29 6.34 250711 6.2709 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20231010 0 109.9 109.9 106 106 2500 106 down down correct
PNT.US POINT Biopharma Global Inc 20231010 0 12.4 12.4 12.35 12.38 3354500 12.38 down down correct
PNTG.US The Pennant Group Inc 20231010 0 11.08 11.49 11.04 11.36 107300 11.36 up up correct
POAI.US Predictive Oncology Inc 20231010 0 3.43 3.605 3.39 3.5 21300 3.5 up up correct
PODD.US Insulet Corporation 20231010 0 143.8 147.73 141.28 146.13 1431400 146.13 up down incorrect
POLA.US Polar Power Inc 20231010 0 1.05 1.08 1.05 1.05 7100 1.05
POOL.US Pool Corporation 20231010 0 342.05 354.09 342.05 350.55 417651 350.55 up up correct
POWI.US Power Integrations Inc 20231010 0 75.71 78.24 75.45 78.18 286800 78.18 up down incorrect
POWL.US Powell Industries Inc 20231010 0 86.48 88.3699 85.895 86.05 110791 86.05 down up incorrect
POWW.US AMMO Inc 20231010 0 2.2 2.36 2.17 2.28 1084600 2.28 up up correct
POWWP.US AMMO Inc 20231010 0 24.73 25 24.72 24.9 5800 24.9 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20231010 0 22.04 22.29 21.74 22.03 310117 21.6602 down down correct
PPBT.US Purple Biotech Ltd 20231010 0 1.002 1.04 1 1.01 16500 1.01 up up correct
PPC.US Pilgrim's Pride Corporation 20231010 0 23.82 24.36 23.7 24.15 886500 24.15 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20231010 0 10.99 10.99 10.99 10.99 100 10.99
PPHPU.US PHP Ventures Acquisition Corp. Units 20231010 0 10.58 10.58 10.58 10.58 0 10.58
PPIH.US Perma 20231010 0 6.83 7.46 6.41 6.63 18400 6.63 down down correct
PPSI.US Pioneer Power Solutions Inc 20231010 0 5.97 6.2 5.9 6.13 39100 6.13 up down incorrect
PPTA.US Midas Gold Corp. 20231010 0 3.93 3.96 3.75 3.81 121100 3.81 down up incorrect
PRAA.US PRA Group Inc 20231010 0 19.07 19.7 18.88 19.67 176900 19.67 up up correct
PRAX.US Praxis Precision Medicines Inc 20231010 0 1.38 1.45 1.36 1.42 435700 1.42 up up correct
PRCH.US Porch Group Inc 20231010 0 0.68 0.75 0.645 0.716 776600 0.716 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20231010 0 30.81 33 30.75 32.49 303000 32.49 up up correct
PRDEX.US PREDEX Funds 20231010 0 26.32 26.32 26.32 26.32 0 26.32
PRDO.US Perdoceo Education Corporation 20231010 0 17.59 17.93 17.545 17.7 437350 17.7 up up correct
PRFT.US Perficient Inc 20231010 0 61.54 62.27 61.34 61.53 155000 61.53 down up incorrect
PRFX.US PainReform Ltd 20231010 0 2.976 3.07 2.952 2.99 21700 2.99 up down incorrect
PRGS.US Progress Software Corporation 20231010 0 52.98 54.92 52.98 54.06 427700 54.06 up up correct
PRIM.US Primoris Services Corporation 20231010 0 31.15 31.72 31.15 31.25 255246 31.25 up up correct
PRIVX.US Sharespost 100 Fund 20231010 0 39.31 39.31 39.31 39.31 0 39.31
PRLD.US Prelude Therapeutics Incorporated 20231010 0 2.37 2.86 2.37 2.75 65000 2.75 up down incorrect
PRLVX.US PRLVX 20231010 0 38.73 38.73 38.73 38.73 0 38.73
PROC.US Procaps Group S.A. Ordinary Shares 20231010 0 3.15 3.15 2.685 2.93 5900 2.93 down up incorrect
PROCW.US Procaps Group S.A. Warrants 20231010 0 0.0722 0.09 0.07 0.0825 35643 0.0825 up up correct
PROF.US Profound Medical Corp 20231010 0 10.1 10.1 9.3 9.5 6300 9.5 down down correct
PROV.US Provident Financial Holdings Inc 20231010 0 12.4 12.72 12.15 12.55 33236 12.55 up down incorrect
PRPH.US ProPhase Labs Inc 20231010 0 4.37 4.51 4.36 4.36 18300 4.36 down down correct
PRPL.US Purple Innovation Inc 20231010 0 1.38 1.49 1.37 1.43 464500 1.43 up down incorrect
PRPO.US Precipio Inc 20231010 0 6.79 6.796 6.31 6.79 2900 6.79
PRQR.US ProQR Therapeutics N.V 20231010 0 1.26 1.31 1.235 1.3 27100 1.3 up down incorrect
PRSR.US Prospector Capital Corp 20231010 0 10.77 10.77 10.77 10.77 800 10.77
PRSRU.US Prospector Capital Corp 20231010 0 10.69 10.77 10.69 10.77 800 10.77 up down incorrect
PRSRW.US Prospector Capital Corp 20231010 0 0.05 0.055 0.05 0.0501 195079 0.0501 up up correct
PRTA.US Prothena Corporation plc 20231010 0 47.56 48.8599 47.16 47.3 427072 47.3 down down correct
PRTC.US PureTech Health plc 20231010 0 22.05 22.05 22.05 22.05 1100 22.05
PRTG.US Portage Biotech Inc 20231010 0 2.2 2.389 2.105 2.36 35900 2.36 up up correct
PRTH.US Priority Technology Holdings Inc 20231010 0 3.35 3.45 3.33 3.33 12800 3.33 down down correct
PRTS.US CarParts.com Inc 20231010 0 3.99 4.14 3.97 4.11 547400 4.11 up up correct
PRVA.US Privia Health Group Inc 20231010 0 23.1 23.995 23.1 23.65 487800 23.65 up up correct
PSA.US PQ 20231010 0 15.88 15.95 15.8 15.86 16470 15.86 down down correct
PSEC.US Prospect Capital Corporation 20231010 0 5.97 6.02 5.96 5.97 829154 5.9061
PSHG.US Performance Shipping Inc 20231010 0 1.77 1.81 1.68 1.68 249800 1.68 down down correct
PSMT.US PriceSmart Inc 20231010 0 75.05 75.87 74.66 74.84 302300 74.84 down up incorrect
PSNL.US Personalis Inc 20231010 0 1.15 1.22 1.13 1.2 64900 1.2 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20231010 0 17.21 17.21 17.21 17.21 0 17.21
PSTV.US Plus Therapeutics Inc 20231010 0 1.27 1.27 1.2 1.25 25800 1.25 down down correct
PSTX.US Poseida Therapeutics Inc 20231010 0 2.24 2.39 2.17 2.26 388935 2.26 up up correct
PT.US Pintec Technology Holdings Limited 20231010 0 1.16 1.26 1.16 1.2 145300 1.2 up up correct
PTC.US PTC Inc 20231010 0 140.23 142.74 139.89 142.34 684800 142.34 up up correct
PTCT.US PTC Therapeutics Inc 20231010 0 21.31 22.61 21.31 22.47 3861200 22.47 up up correct
PTDEX.US PREDEX 20231010 0 26.46 26.46 26.46 26.46 0 26.46
PTEN.US Patterson 20231010 0 13.28 13.49 13.16 13.23 7271500 13.23 down down correct
PTGX.US Protagonist Therapeutics Inc 20231010 0 16.59 16.59 16.15 16.38 596100 16.38 down down correct
PTIX.US Protagenic Therapeutics Inc 20231010 0 1.09 1.144 0.841 0.882 111900 0.882 down down correct
PTIXW.US Protagenic Therapeutics Inc 20231010 0 0.028 0.028 0.028 0.028 0 0.028
PTLO.US Portillo's Inc. Class A Common Stock 20231010 0 15.49 15.7 15.32 15.6 581400 15.6 up up correct
PTMN.US Portman Ridge Finance Corporation 20231010 0 19.23 19.3 18.86 18.9 18900 18.9 down down correct
PTON.US Peloton Interactive Inc 20231010 0 5.15 5.47 5.115 5.23 7676800 5.23 up up correct
PTPI.US Petros Pharmaceuticals Inc 20231010 0 1.529 1.61 1.51 1.6 19900 1.6 up up correct
PTRS.US Partners Bancorp 20231010 0 7.33 7.45 7.31 7.37 10800 7.37 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20231010 0 21.33 21.37 20.97 20.97 12900 20.97 down down correct
PTVE.US Pactiv Evergreen Inc 20231010 0 7.94 8.11 7.94 8.03 111700 8.03 up up correct
PUBM.US PubMatic Inc 20231010 0 12.31 12.62 12.3 12.41 273100 12.41 up up correct
PUCK.US Goal Acquisitions Corp 20231010 0 10.5 10.5 10.5 10.5 100 10.5
PUCKU.US Goal Acquisitions Corp 20231010 0 10.5 10.5 10.5 10.5 0 10.5
PUCKW.US Goal Acquisitions Corp 20231010 0 0.0174 0.0174 0.0174 0.0174 171 0.0174
PULM.US Pulmatrix Inc 20231010 0 1.93 2.02 1.93 1.95 5500 1.95 up up correct
PUYI.US Puyi Inc 20231010 0 5.12 5.507 5.07 5.5 9600 5.5 up down incorrect
PVBC.US Provident Bancorp Inc 20231010 0 9.4 9.76 9.4 9.66 22200 9.66 up up correct
PWDEX.US PREDEX 20231010 0 26.45 26.45 26.45 26.45 0 26.45
PWFL.US PowerFleet Inc 20231010 0 2.4 3.25 2.26 2.53 10435000 2.53 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20231010 0 21.62 21.62 21 21.13 16900 21.13 down down correct
PWP.US Perella Weinberg Partners 20231010 0 9.77 9.96 9.77 9.83 100800 9.83 up down incorrect
PXLW.US Pixelworks Inc 20231010 0 1.23 1.26 1.2 1.24 256500 1.24 up up correct
PXS.US Pyxis Tankers Inc 20231010 0 3.8 3.834 3.78 3.82 18800 3.82 up up correct
PXSAP.US Pyxis Tankers Inc 20231010 0 23.45 23.45 23.45 23.45 0 23.2894
PYCR.US Paycor HCM Inc. Common Stock 20231010 0 24.41 25.25 24.207 25 563300 25 up down incorrect
PYPD.US PolyPid Ltd 20231010 0 3.7 4.0444 3.7 3.89 1090 3.89 up up correct
PYPL.US PayPal Holdings Inc 20231010 0 57.96 58.5 57.41 57.72 17340000 57.72 down down correct
PYR.US PyroGenesis Canada Inc 20231010 0 0.405 0.44 0.405 0.408 29800 0.408 up up correct
PYXS.US Pyxis Oncology Inc. 20231010 0 2.01 2.07 1.992 2.01 54400 2.01
PZZA.US Papa John's International Inc 20231010 0 63.35 65.66 63.02 65.54 709568 65.54 up up correct
QCOM.US QUALCOMM Incorporated 20231010 0 111.5 112.99 110.43 112.31 6253000 112.31 up up correct
QCRH.US QCR Holdings Inc 20231010 0 49.36 50.16 49.3 49.39 31100 49.39 up up correct
QDEL.US Quidel Corporation 20231010 0 70.89 71.72 70.42 71.46 265900 71.46 up up correct
QFIN.US 360 DigiTech Inc 20231010 0 16.29 17.195 16.29 17.06 968200 17.06 up up correct
QH.US Quhuo Limited 20231010 0 1.315 1.46 1.315 1.39 16500 1.39 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20231010 0 5.02 5.14 4.945 4.96 131000 4.96 down down correct
QIWI.US QIWI plc 20231010 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20231010 0 0.941 0.97 0.931 0.94 27100 0.94 down down correct
QLI.US Qilian International Holding Group Limited 20231010 0 0.797 0.797 0.73 0.75 2800 0.75 down down correct
QLYS.US Qualys Inc 20231010 0 161.75 164.94 161.61 163.49 407700 163.49 up up correct
QMCO.US Quantum Corporation 20231010 0 0.6 0.65 0.59 0.63 188900 0.63 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20231010 0 4.2 4.34 4.14 4.34 4300 4.34 up up correct
QNST.US QuinStreet Inc 20231010 0 9.17 9.52 9.17 9.27 438800 9.27 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20231010 0 22.47 22.59 22.27 22.45 91500 22.45 down up incorrect
QRHC.US Quest Resource Holding Corporation 20231010 0 7.49 7.5 7.43 7.43 14300 7.43 down down correct
QRTEA.US Qurate Retail Inc 20231010 0 0.49 0.55 0.48 0.52 5561500 0.52 up up correct
QRTEB.US Qurate Retail Inc 20231010 0 7.85 8.12 7.47 7.82 7400 7.82 down up incorrect
QRTEP.US Qurate Retail Inc 20231010 0 27.01 29.85 26.6 26.6 177200 26.6 down up incorrect
QRVO.US Qorvo Inc 20231010 0 91.64 94.31 90.875 93.26 1669600 93.26 up up correct
QSI.US Quantum 20231010 0 1.45 1.54 1.41 1.5 804300 1.5 up up correct
QTRX.US Quanterix Corporation 20231010 0 26.22 27.06 26.04 26.07 331400 26.07 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20231010 0 0.9 0.99 0.89 0.974 762500 0.974 up down incorrect
QUIK.US QuickLogic Corporation 20231010 0 9.92 10.1 9.5 9.77 123100 9.77 down down correct
QURE.US uniQure N.V 20231010 0 6.64 6.94 6.64 6.865 983800 6.865 up up correct
RAIL.US FreightCar America Inc 20231010 0 2.65 2.69 2.6 2.63 45400 2.63 down down correct
RAIN.US Rain Therapeutics Inc 20231010 0 0.885 0.93 0.885 0.92 97800 0.92 up up correct
RAND.US Rand Capital Corporation 20231010 0 13.515 13.74 13.515 13.72 515 13.72 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20231010 0 1.99 2.09 1.965 2.08 111300 2.08 up up correct
RAPT.US RAPT Therapeutics Inc 20231010 0 14.81 15.24 14.69 14.72 205600 14.72 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20231010 0 35.69 36.84 35.59 36.6 841200 36.6 up up correct
RAVE.US RAVE Restaurant Group Inc 20231010 0 2.25 2.28 2.19 2.24 19900 2.24 down up incorrect
RBB.US RBB Bancorp 20231010 0 12.96 13.0401 12.755 12.82 30020 12.6469 down down correct
RBBN.US Ribbon Communications Inc 20231010 0 2.47 2.55 2.39 2.51 570400 2.51 up up correct
RBCAA.US Republic Bancorp Inc 20231010 0 45.08 45.08 44.66 44.72 18888 44.72 down up incorrect
RBCN.US Rubicon Technology Inc 20231010 0 1.67 1.7 1.56 1.7 20600 1.7 up down incorrect
RBKB.US Rhinebeck Bancorp Inc 20231010 0 6.79 6.8 6.51 6.643 3700 6.643 down down correct
RCAT.US Red Cat Holdings Inc 20231010 0 0.94 0.99 0.935 0.975 201100 0.975 up up correct
RCEL.US AVITA Medical Inc 20231010 0 11.44 12.16 11.38 11.61 259700 11.61 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20231010 0 9.74 9.74 9.74 9.74 0 9.74
RCICX.US Resource Credit Income Fund Class C 20231010 0 9.85 9.85 9.85 9.85 0 9.85
RCIIX.US Resource Credit Income Fund Class I Shar 20231010 0 9.76 9.76 9.76 9.76 0 9.76
RCILX.US RCILX 20231010 0 9.74 9.74 9.74 9.74 0 9.74
RCIWX.US Resource Credit Income Fund Class W Shar 20231010 0 9.73 9.73 9.73 9.73 0 9.73
RCKT.US Rocket Pharmaceuticals Inc 20231010 0 18.62 19.43 18.609 18.93 1111500 18.93 up up correct
RCKY.US Rocky Brands Inc 20231010 0 12.97 13.78 12.97 13.44 33200 13.44 up up correct
RCLF.US Rosecliff Acquisition Corp I 20231010 0 2.95 3.149 2.8151 3.14 85312 3.14 up up correct
RCM.US R1 RCM Inc 20231010 0 13.87 14.375 13.78 14.33 1890100 14.33 up up correct
RCMT.US RCM Technologies Inc 20231010 0 19.88 20.04 19.65 19.65 16700 19.65 down down correct
RCON.US Recon Technology Ltd 20231010 0 0.3 0.31 0.29 0.3 233700 0.3
RCRT.US Recruiter.com Group Inc. Common Stock 20231010 0 1.21 1.3 1.13 1.19 29800 1.19 down down correct
RDCM.US RADCOM Ltd 20231010 0 8.37 8.37 8.21 8.21 2400 8.21 down down correct
RDFN.US Redfin Corporation 20231010 0 6.57 6.91 6.44 6.445 5302700 6.445 down down correct
RDHL.US RedHill Biopharma Ltd 20231010 0 0.363 0.405 0.35 0.35 1105300 0.35 down down correct
RDI.US Reading International Inc 20231010 0 2.07 2.14 2.07 2.1 5000 2.1 up up correct
RDIB.US Reading International Inc 20231010 0 15.6 15.6 14.99 15.25 13278 15.25 down down correct
RDNT.US RadNet Inc 20231010 0 29.51 30.73 29.49 30.39 715800 30.39 up up correct
RDUS.US Radius Health Inc 20231010 0 27.54 27.84 27.3 27.45 125660 27.45 down down correct
RDVT.US Red Violet Inc 20231010 0 20.79 21.48 20.5 20.73 18801 20.73 down down correct
RDWR.US Radware Ltd 20231010 0 16.49 16.95 16.49 16.83 208700 16.83 up up correct
REAL.US The RealReal Inc 20231010 0 1.6 1.78 1.6 1.69 1760000 1.69 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20231010 0 1.49 1.6 1.45 1.47 98400 1.47 down down correct
REE.US REE Automotive Ltd. 20231010 0 0.142 0.146 0.136 0.142 10937 4.26
REED.US Reed's Inc 20231010 0 3.01 3.0475 3 3.0475 1366 3.0475 up up correct
REFR.US Research Frontiers Incorporated 20231010 0 1.16 1.25 1.11 1.15 36200 1.15 down down correct
REG.US Regency Centers Corporation 20231010 0 58.54 59.52 58.38 58.93 1106900 58.93 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20231010 0 829.5 838.7 825.79 834.96 255750 834.96 up up correct
REKR.US Rekor Systems Inc 20231010 0 2.93 3.4 2.93 3.24 1960100 3.24 up up correct
RELI.US Reliance Global Group Inc 20231010 0 2.3 2.427 2.17 2.26 11000 2.26 down down correct
RELIW.US Reliance Global Group Inc 20231010 0 0.062 0.062 0.062 0.062 0 0.062
RELL.US Richardson Electronics Ltd 20231010 0 11.08 11.29 10.97 11.15 75800 11.15 up up correct
RELY.US Remitly Global Inc. Common Stock 20231010 0 26.5 26.75 25.78 25.85 1020000 25.85 down down correct
REPL.US Replimune Group Inc 20231010 0 15.36 15.54 14.82 15.21 440400 15.21 down down correct
RETO.US ReTo Eco 20231010 0 0.532 0.57 0.532 0.543 81400 0.543 up up correct
REYN.US Reynolds Consumer Products Inc 20231010 0 25.42 25.805 25.412 25.54 230100 25.54 up up correct
RFIL.US RF Industries Ltd 20231010 0 2.92 2.98 2.85 2.86 10100 2.86 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20231010 0 15.79 17.23 15.79 16.98 7900 16.98 up up correct
RGCO.US RGC Resources Inc 20231010 0 17.13 17.57 17.12 17.24 16300 17.043 up up correct
RGEN.US Repligen Corporation 20231010 0 155 157.11 153.75 155.22 457300 155.22 up up correct
RGLD.US Royal Gold Inc 20231010 0 105.62 106.53 105.47 106.01 393700 106.01 up up correct
RGLS.US Regulus Therapeutics Inc 20231010 0 1.35 1.39 1.34 1.36 15900 1.36 up up correct
RGNX.US REGENXBIO Inc 20231010 0 16.06 17.06 16.06 16.82 314400 16.82 up up correct
RGP.US Resources Connection Inc 20231010 0 14.11 14.26 13.99 14.07 247900 14.07 down up incorrect
RIBT.US RiceBran Technologies 20231010 0 0.37 0.4 0.36 0.39 37400 0.39 up up correct
RICK.US RCI Hospitality Holdings Inc 20231010 0 57.4 58.8 57.23 57.67 60400 57.67 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20231010 0 1.01 1.06 0.99 1.03 543700 1.03 up up correct
RILY.US B. Riley Financial Inc 20231010 0 41.69 43.04 41.53 42.68 179400 42.68 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20231010 0 22.32 22.4 22.3 22.3 2300 21.9548 down down correct
RILYM.US RILYM 20231010 0 23.95 24.05 23.83 23.95 8500 23.5541
RILYN.US B. Riley Financial Inc 20231010 0 21.58 21.99 21.58 21.99 4500 21.5833 up up correct
RILYP.US B. Riley Financial Inc 20231010 0 19.41 19.8 19.41 19.53 3000 19.1127 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20231010 0 19.68 19.85 19.62 19.76 7200 19.3898 up up correct
RIOT.US Riot Blockchain Inc 20231010 0 10.13 10.59 9.96 10.16 16776900 10.16 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20231010 0 19.35 19.98 19.11 19.64 54126000 19.64 up up correct
RKDA.US Arcadia Biosciences Inc 20231010 0 3.13 3.13 3.07 3.11 2400 3.11 down down correct
RKLB.US Rocket Lab USA Inc. 20231010 0 4.66 5.02 4.652 4.86 4345300 4.86 up up correct
RLAY.US Relay Therapeutics Inc 20231010 0 8.56 9.36 8.56 8.96 1183100 8.96 up up correct
RLMD.US Relmada Therapeutics Inc 20231010 0 3.13 3.39 3.124 3.39 106940 3.39 up up correct
RLYB.US Rallybio Corporation Common Stock 20231010 0 3.32 3.84 3.31 3.69 74700 3.69 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20231010 0 10.54 10.78 10.52 10.78 12400 10.78 up up correct
RMBL.US RumbleON Inc 20231010 0 5.71 6.15 5.71 5.85 159800 5.85 up up correct
RMBS.US Rambus Inc 20231010 0 59.79 61.62 59.62 60.85 1329200 60.85 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20231010 0 4.98 4.98 4.78 4.8 7800 4.8 down down correct
RMGC.US RMG Acquisition Corp. III 20231010 0 10.55 10.56 10.55 10.56 6900 10.56 up up correct
RMGCU.US RMG Acquisition Corp. III 20231010 0 11.105 11.105 11.105 11.105 0 11.105
RMNI.US Rimini Street Inc 20231010 0 2.17 2.268 2.17 2.19 190600 2.19 up up correct
RMR.US The RMR Group Inc 20231010 0 23.98 24.245 23.97 24.01 53793 23.5983 up up correct
RMTI.US Rockwell Medical Inc 20231010 0 2.17 2.48 2.17 2.44 387100 2.44 up up correct
RNA.US Avidity Biosciences Inc 20231010 0 6.18 6.9 6.1 6.86 839117 6.86 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20231010 0 0.41 0.46 0.41 0.459 1060500 0.459 up up correct
RNLX.US Renalytix Plc 20231010 0 1.2 1.2 1.09 1.16 112300 1.16 down up incorrect
RNST.US Renasant Corporation 20231010 0 26.16 26.32 25.97 26.14 234600 26.14 down down correct
RNW.US Renew Energy Global PLC 20231010 0 5.24 5.82 5.24 5.82 828900 5.82 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20231010 0 0.5925 0.71 0.59 0.71 273676 0.71 up up correct
RNXT.US RenovoRx Inc. Common Stock 20231010 0 1.25 1.25 1.123 1.15 5700 1.15 down down correct
ROAD.US Construction Partners Inc 20231010 0 39.92 40.73 39.33 39.91 337800 39.91 down down correct
ROCK.US Gibraltar Industries Inc 20231010 0 64.45 65.84 64.1 64.31 371800 64.31 down down correct
ROIC.US Retail Opportunity Investments Corp 20231010 0 11.65 11.98 11.64 11.87 701500 11.87 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20231010 0 10.57 10.87 10.38 10.7 3736800 10.7 up down incorrect
ROKU.US Roku Inc 20231010 0 72 75.45 72 72.93 4817200 72.93 up up correct
ROOT.US Root Inc 20231010 0 9.83 9.96 9.49 9.91 161210 9.91 up up correct
ROST.US Ross Stores Inc 20231010 0 113.18 114 112.78 113.1 1914900 113.1 down down correct
ROVR.US Rover Group Inc 20231010 0 6.35 6.72 6.35 6.69 2177800 6.69 up up correct
RPAY.US Repay Holdings Corporation 20231010 0 6.47 6.705 6.47 6.55 403500 6.55 up up correct
RPD.US Rapid7 Inc 20231010 0 47.82 49.17 47.82 48.71 536600 48.71 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20231010 0 8.33 9.21 8.33 8.43 134700 8.43 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20231010 0 1.06 1.09 1.05 1.055 18500 1.055 down down correct
RPRX.US Royalty Pharma plc 20231010 0 26.79 27.15 26.79 26.93 1400018 26.93 up up correct
RPTX.US Repare Therapeutics Inc 20231010 0 7.63 7.69 6.9 7.03 457900 7.03 down down correct
RRBI.US Red River Bancshares Inc 20231010 0 47.39 48.9 47.08 47.08 11800 47.08 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20231010 0 7.4 7.85 7.4 7.63 196400 7.63 up up correct
RRR.US Red Rock Resorts Inc 20231010 0 40.75 41.56 39.895 41.35 357800 41.35 up up correct
RSLS.US ReShape Lifesciences Inc 20231010 0 0.2868 0.2989 0.2701 0.2837 126187 0.2837 down down correct
RSSS.US Research Solutions Inc 20231010 0 2.29 2.38 2.29 2.29 6800 2.29
RSVR.US Reservoir Media Inc 20231010 0 6.13 6.22 6.08 6.09 23800 6.09 down down correct
RSVRW.US Reservoir Media Management Inc 20231010 0 1.39 1.5 1.39 1.43 800 1.43 up down incorrect
RUBY.US Rubius Therapeutics Inc 20231010 0 0.0166 0.0166 0.0166 0.0166 41020 0.0166
RUN.US Sunrun Inc 20231010 0 10.51 11.99 10.434 11.93 20317400 11.93 up up correct
RUSHA.US Rush Enterprises Inc 20231010 0 40.91 41.19 40.59 40.59 272782 40.59 down down correct
RUSHB.US Rush Enterprises Inc 20231010 0 46.24 47 46.24 46.47 13682 46.47 up up correct
RVMD.US Revolution Medicines Inc 20231010 0 25.45 26.275 25.34 25.56 2318700 25.56 up up correct
RVNC.US Revance Therapeutics Inc 20231010 0 10.08 10.55 10.08 10.31 1654800 10.31 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20231010 0 4.99 5.22 4.88 5.06 155400 5.06 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20231010 0 1.66 1.67 1.55 1.6699 5579 1.6699 up down incorrect
RVSB.US Riverview Bancorp Inc 20231010 0 5.74 5.75 5.61 5.65 125300 5.59 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20231010 0 12.39 12.455 12.17 12.18 124553 12.18 down down correct
RWLK.US ReWalk Robotics Ltd 20231010 0 0.708 0.73 0.693 0.71 60800 0.71 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20231010 0 6.8 7.3 6.78 7.07 2612500 7.07 up up correct
RXST.US RxSight Inc. Common Stock 20231010 0 26.61 27.31 25.88 26.43 283500 26.43 down down correct
RXT.US Rackspace Technology Inc 20231010 0 1.59 1.73 1.51 1.525 1531149 1.525 down down correct
RYAAY.US Ryanair Holdings plc 20231010 0 96.64 98.57 96.64 98.5 295500 98.5 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20231010 0 23.62 24.75 23.46 23.72 598000 23.72 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20231010 0 24 24.25 23.985 24.16 8700 24.16 up down incorrect
RZLT.US Rezolute Inc 20231010 0 1.09 1.19 0.98 1 31200 1 down down correct
SABR.US Sabre Corporation 20231010 0 3.85 3.995 3.85 3.95 2910400 3.95 up down incorrect
SABS.US SAB Biotherapeutics Inc 20231010 0 0.73 0.75 0.655 0.75 11900 0.75 up up correct
SAFT.US Safety Insurance Group Inc 20231010 0 70.26 70.26 69.485 69.93 44591 69.93 down down correct
SAGE.US Sage Therapeutics Inc 20231010 0 19.84 20.4 19.84 20.21 608700 20.21 up up correct
SAIA.US Saia Inc 20231010 0 411.94 421.49 405.39 416.33 228600 416.33 up up correct
SALM.US Salem Media Group Inc 20231010 0 0.72 0.74 0.7 0.72 32500 0.72
SAMG.US Silvercrest Asset Management Group Inc 20231010 0 16.54 16.93 15.32 15.87 123700 15.87 down down correct
SANA.US Sana Biotechnology Inc 20231010 0 3.64 3.9 3.64 3.8 1207876 3.8 up up correct
SANM.US Sanmina Corporation 20231010 0 54.07 54.37 53.64 53.79 274800 53.79 down down correct
SANW.US S&W Seed Company 20231010 0 0.83 0.86 0.79 0.8 56000 0.8 down down correct
SASR.US Sandy Spring Bancorp Inc 20231010 0 20.98 21.25 20.85 21.07 178561 21.07 up up correct
SATS.US EchoStar Corporation 20231010 0 14.67 15.2 14.62 14.68 394800 14.68 up up correct
SAVA.US Cassava Sciences Inc 20231010 0 18.75 19.54 18.6 19.35 586600 19.35 up up correct
SBAC.US SBA Communications Corporation 20231010 0 195.3 196 193.17 195.01 605479 195.01 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20231010 0 21.94 22.18 21.8 21.84 270900 21.84 down up incorrect
SBET.US Sharplink Gaming Ltd 20231010 0 1.67 1.69 1.66 1.66 1400 1.66 down down correct
SBFG.US SB Financial Group Inc 20231010 0 13.26 13.65 12.8806 13.25 2307 13.25 down down correct
SBGI.US Sinclair Broadcast Group Inc 20231010 0 10.12 10.93 10.12 10.645 1047119 10.645 up up correct
SBLK.US Star Bulk Carriers Corp 20231010 0 19.95 20 19.54 19.64 826900 19.64 down down correct
SBNY.US Signature Bank 20231010 0 0.01 0.023 0.0005 0.017 375060 0.017 up up correct
SBRA.US Sabra Health Care REIT Inc 20231010 0 14.22 14.48 14.17 14.22 3334800 14.22
SBSI.US Southside Bancshares Inc 20231010 0 28.76 28.9 28.45 28.56 46709 28.56 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20231010 0 5.92 5.99 5.92 5.96 58800 5.96 up down incorrect
SBUX.US Starbucks Corporation 20231010 0 92.96 93.97 92.87 93.18 4950000 93.18 up up correct
SCHL.US Scholastic Corporation 20231010 0 37.7 38.18 36.52 36.55 221157 36.3536 down down correct
SCHN.US Schnitzer Steel Industries Inc 20231010 0 27.54 27.84 27.3 27.45 125656 27.45 down down correct
SCKT.US Socket Mobile Inc 20231010 0 1.04 1.15 1.04 1.05 11900 1.05 up up correct
SCOR.US comScore Inc 20231010 0 0.59 0.61 0.59 0.59 78300 0.59
SCPH.US scPharmaceuticals Inc 20231010 0 6.55 6.71 6.49 6.63 181300 6.63 up up correct
SCPL.US SciPlay Corporation 20231010 0 22.87 22.9 22.865 22.87 484600 22.87
SCPS.US Scopus BioPharma Inc 20231010 0 0.052 0.052 0.05 0.05 1700 0.05 down down correct
SCSC.US ScanSource Inc 20231010 0 32.24 32.44 31.97 32.09 80000 32.09 down down correct
SCVL.US Shoe Carnival Inc 20231010 0 24.1 24.68 23.79 24.35 253300 24.35 up up correct
SCWX.US SecureWorks Corp 20231010 0 6.08 6.1 5.92 5.94 7400 5.94 down down correct
SCYX.US SCYNEXIS Inc 20231010 0 2.11 2.215 2.05 2.18 323800 2.18 up up correct
SDC.US SmileDirectClub Inc 20231010 0 0.038 0.049 0.035 0.0416 2558113 0.0416 up up correct
SDGR.US Schrödinger Inc 20231010 0 27 27.66 26.44 27.32 582900 27.32 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20231010 0 4.36 4.639 4.299 4.55 90300 4.55 up up correct
SEAC.US SeaChange International Inc 20231010 0 4.6 4.62 4.6 4.6 2400 4.6
SEAT.US Vivid Seats Inc. Class A Common Stock 20231010 0 6.62 6.675 6.59 6.64 322300 6.64 up up correct
SEATW.US Vivid Seats Inc. Warrant 20231010 0 1.31 1.31 1.31 1.31 8 1.31
SECO.US Secoo Holding Limited 20231010 0 0.286 0.29 0.285 0.287 21700 0.287 up down incorrect
SEDG.US SolarEdge Technologies Inc 20231010 0 120.01 127.05 120 124.99 2497900 124.99 up down incorrect
SEED.US Origin Agritech Limited 20231010 0 3.05 3.13 3.03 3.11 12200 3.11 up up correct
SEEL.US Seelos Therapeutics Inc 20231010 0 0.18 0.19 0.18 0.19 1895800 0.19 up up correct
SEER.US Seer Inc 20231010 0 2.01 2.12 1.98 2.08 348662 2.08 up up correct
SEIC.US SEI Investments Company 20231010 0 57.83 58.33 57.73 57.87 555400 57.87 up down incorrect
SELB.US Selecta Biosciences Inc 20231010 0 1.01 1.1 1.01 1.09 429000 1.09 up up correct
SELF.US Global Self Storage Inc 20231010 0 4.81 4.83 4.66 4.7 39300 4.7 down up incorrect
SENEA.US Seneca Foods Corporation 20231010 0 57.49 57.57 55.29 55.58 61600 55.58 down down correct
SENEB.US Seneca Foods Corporation 20231010 0 55.94 56.71 55.5 55.7 11200 55.7 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20231010 0 2.205 2.29 2.155 2.18 10800 2.18 down down correct
SFBC.US Sound Financial Bancorp Inc 20231010 0 37.16 37.16 37.16 37.16 222 37.16
SFBS.US ServisFirst Bancshares Inc 20231010 0 53.7 54.8399 53.33 53.41 231181 53.41 down down correct
SFIX.US Stitch Fix Inc 20231010 0 3.23 3.4 3.23 3.3 1375400 3.3 up up correct
SFM.US Sprouts Farmers Market Inc 20231010 0 42.81 44.24 42.81 43.9 1565053 43.9 up up correct
SFNC.US Simmons First National Corporation 20231010 0 16.74 16.94 16.71 16.77 379500 16.77 up up correct
SFST.US Southern First Bancshares Inc 20231010 0 27.48 27.95 27.48 27.65 8600 27.65 up up correct
SFT.US Shift Technologies Inc 20231010 0 0.19 0.209 0.1749 0.185 6561567 0.185 down up incorrect
SGA.US Saga Communications Inc 20231010 0 20.82 20.99 20.52 20.6 4700 20.6 down down correct
SGBX.US SG Blocks Inc 20231010 0 0.534 0.612 0.534 0.589 256200 0.589 up down incorrect
SGC.US Superior Group of Companies Inc 20231010 0 7.81 8.09 7.81 7.85 21200 7.85 up up correct
SGEN.US Seagen Inc 20231010 0 214.15 214.83 214 214.39 1130000 214.39 up up correct
SGH.US SMART Global Holdings Inc 20231010 0 24.13 24.82 24.13 24.34 392000 24.34 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20231010 0 4.09 4.24 3.9 4.01 203700 4.01 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20231010 0 10.78 10.78 10.78 10.78 0 10.78
SGMA.US SigmaTron International Inc 20231010 0 2.74 2.82 2.7 2.71 58100 2.71 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20231010 0 28.44 29.09 27.84 28.34 1134700 28.34 down down correct
SGMO.US Sangamo Therapeutics Inc 20231010 0 0.53 0.57 0.52 0.55 3982300 0.55 up down incorrect
SGRP.US SPAR Group Inc 20231010 0 0.92 0.96 0.88 0.89 55800 0.89 down up incorrect
SGRY.US Surgery Partners Inc 20231010 0 27.63 28.82 27.61 28.16 798500 28.16 up up correct
SHBI.US Shore Bancshares Inc 20231010 0 10.66 10.82 10.59 10.59 53200 10.59 down down correct
SHC.US Sotera Health Company 20231010 0 14.18 14.71 14.11 14.33 931200 14.33 up up correct
SHCR.US Sharecare Inc 20231010 0 0.9 0.979 0.89 0.935 727700 0.935 up up correct
SHCRW.US Sharecare Inc 20231010 0 0.023 0.023 0.023 0.023 0 0.023
SHEN.US Shenandoah Telecommunications Company 20231010 0 22.1 22.49 22.1 22.2 94574 22.2 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20231010 0 5.99 6.25 5.95 6.23 229300 6.23 up up correct
SHLS.US Shoals Technologies Group Inc 20231010 0 15.5 16.79 15.31 16.74 3784200 16.74 up up correct
SHO.US PI 20231010 0 19.2 19.2 19.2 19.2 2373 19.2
SHOO.US Steven Madden Ltd 20231010 0 32.14 32.65 32.05 32.38 544500 32.38 up up correct
SHYF.US The Shyft Group Inc 20231010 0 15.06 15.33 15.06 15.08 157555 15.08 up up correct
SIBN.US SI 20231010 0 19.99 20.31 19.84 20.01 298900 20.01 up up correct
SIEB.US Siebert Financial Corp 20231010 0 1.87 1.94 1.84 1.86 8500 1.86 down down correct
SIEN.US Sientra Inc 20231010 0 2.23 2.365 2.12 2.12 30000 2.12 down down correct
SIFY.US Sify Technologies Limited 20231010 0 1.7 1.74 1.61 1.68 145300 1.68 down down correct
SIGA.US SIGA Technologies Inc 20231010 0 5.35 5.52 5.35 5.51 391200 5.51 up up correct
SIGI.US Selective Insurance Group Inc 20231010 0 104.47 104.7 100.33 101.94 1363384 101.94 down down correct
SIGIP.US Selective Insurance Group Inc 20231010 0 15.892 15.892 15.892 15.892 1500 15.892
SILC.US Silicom Ltd 20231010 0 24.41 24.95 24 24 16700 24 down down correct
SILK.US Silk Road Medical Inc 20231010 0 14.3 14.3 13.8 13.99 1166400 13.99 down down correct
SIMO.US Silicon Motion Technology Corporation 20231010 0 55.43 56.81 55.43 56.68 540972 56.68 up down incorrect
SINT.US Sintx Technologies Inc 20231010 0 0.74 0.84 0.74 0.817 199500 0.817 up down incorrect
SIOX.US Sio Gene Therapies Inc 20231010 0 0.375 0.396 0.375 0.38 31431 0.38 up up correct
SIRI.US Sirius XM Holdings Inc 20231010 0 4.46 4.485 4.425 4.47 11930000 4.47 up up correct
SISI.US Shineco Inc 20231010 0 0.15 0.151 0.143 0.147 339300 0.147 down up incorrect
SITM.US SiTime Corporation 20231010 0 114.48 118.97 114.48 117.68 112300 117.68 up up correct
SJ.US Scienjoy Holding Corporation 20231010 0 2.85 2.98 2.84 2.92 41845 2.92 up up correct
SKIN.US The Beauty Health Company 20231010 0 5.61 5.87 5.565 5.86 1700500 5.86 up up correct
SKYT.US SkyWater Technology Inc 20231010 0 5.78 5.9737 5.73 5.88 196149 5.88 up up correct
SKYW.US SkyWest Inc 20231010 0 41 41.86 40.68 40.71 293200 40.71 down down correct
SLAB.US Silicon Laboratories Inc 20231010 0 114.81 117.48 114.32 116.66 165000 116.66 up up correct
SLAMU.US Slam Corp 20231010 0 10.79 10.79 10.79 10.79 100 10.79
SLAMW.US Slam Corp 20231010 0 0.1 0.1 0.1 0.1 396 0.1
SLDB.US Solid Biosciences Inc 20231010 0 2.35 2.44 2.345 2.39 24300 2.39 up up correct
SLGC.US Somalogic Inc 20231010 0 1.9 1.96 1.85 1.91 1803700 1.91 up up correct
SLGCW.US SomaLogic Inc 20231010 0 0.1325 0.1325 0.1275 0.13 8226 0.13 down down correct
SLGG.US Super League Gaming Inc 20231010 0 1.53 1.6599 1.51 1.61 29198 1.61 up up correct
SLGL.US Sol 20231010 0 1.32 1.345 1.32 1.34 700 1.34 up up correct
SLGN.US Silgan Holdings Inc 20231010 0 42.28 42.41 41.67 41.68 386860 41.68 down down correct
SLM.US SLM Corporation 20231010 0 13.23 13.48 13.23 13.33 2237200 13.33 up down incorrect
SLMBP.US SLM Corporation 20231010 0 64.19 64.75 63.97 64.12 8000 64.12 down down correct
SLN.US Silence Therapeutics plc 20231010 0 9.8 9.8 9.2 9.44 19800 9.44 down down correct
SLNG.US Stabilis Solutions Inc 20231010 0 4.38 4.7 4.05 4.35 33100 4.35 down down correct
SLNH.US Soluna Holdings Inc 20231010 0 0.2099 0.285 0.2001 0.264 4281246 6.6 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20231010 0 1 1.27 1 1.1 3400 1.1 up up correct
SLNO.US Soleno Therapeutics Inc 20231010 0 25.9 26.42 24.405 25.43 342100 25.43 down down correct
SLP.US Simulations Plus Inc 20231010 0 41.46 42.67 41.445 42.1 52746 42.0243 up up correct
SLRC.US SLR Investment Corp 20231010 0 14.95 15.03 14.84 14.88 159600 14.88 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20231010 0 0.651 0.703 0.65 0.703 23000 0.703 up up correct
SLS.US SELLAS Life Sciences Group Inc 20231010 0 1.43 1.58 1.36 1.42 1664300 1.42 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20231010 0 10.8 10.8 10.8 10.8 0 10.8
SMAPU.US SportsMap Tech Acquisition Corp. Units 20231010 0 10.92 10.92 10.92 10.92 2626 10.92
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20231010 0 0.0496 0.0496 0.0496 0.0496 150 0.0496
SMBC.US Southern Missouri Bancorp Inc 20231010 0 40.4 41.46 40.298 40.68 19650 40.68 up up correct
SMBK.US SmartFinancial Inc 20231010 0 21.26 21.6099 21.26 21.27 16011 21.27 up up correct
SMCI.US Super Micro Computer Inc 20231010 0 295 317.5 294.98 310.31 5138500 310.31 up down incorrect
SMID.US Smith 20231010 0 19.06 20.5 19.06 20.17 10700 20.17 up down incorrect
SMIT.US Schmitt Industries Inc 20231010 0 0.0316 0.0316 0.0316 0.0316 225 0.0316
SMLR.US Semler Scientific Inc. Common Stock 20231010 0 29.5 31.38 29.47 30.98 54400 30.98 up up correct
SMMF.US Summit Financial Group Inc 20231010 0 22.94 23.04 22.74 22.84 15400 22.84 down down correct
SMMT.US Summit Therapeutics Inc 20231010 0 1.68 1.81 1.66 1.78 696900 1.78 up up correct
SMPL.US The Simply Good Foods Company 20231010 0 34.04 34.535 33.98 34.08 461400 34.08 up up correct
SMSI.US Smith Micro Software Inc 20231010 0 1.24 1.33 1.24 1.28 203200 1.28 up up correct
SMTC.US Semtech Corporation 20231010 0 21.84 23.54 21.84 23.4 1572600 23.4 up down incorrect
SMTI.US Sanara MedTech Inc 20231010 0 30.23 31.72 30 30.38 38800 30.38 up up correct
SNAX.US Stryve Foods Inc 20231010 0 3.055 3.169 3.055 3.169 900 3.169 up up correct
SNAXW.US Stryve Foods Inc 20231010 0 0.009 0.009 0.009 0.009 569 0.009
SNBR.US Sleep Number Corporation 20231010 0 18 19.25 17.87 18.71 588000 18.71 up up correct
SNCE.US Science 37 Holdings Inc 20231010 0 0.403 0.411 0.395 0.4 95900 0.4 down down correct
SNCR.US Synchronoss Technologies Inc 20231010 0 0.68 0.71 0.6 0.61 415900 0.61 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20231010 0 18.197 18.25 18 18 2700 18 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20231010 0 14.77 15.26 14.76 14.91 316000 14.91 up up correct
SND.US Smart Sand Inc 20231010 0 2.16 2.188 2.109 2.17 120700 2.17 up up correct
SNDL.US Sundial Growers Inc 20231010 0 1.6 1.71 1.6 1.67 2176300 1.67 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20231010 0 12.43 13.08 12.4 12.65 2213500 12.65 up up correct
SNES.US SenesTech Inc 20231010 0 0.342 0.37 0.319 0.362 71800 0.362 up up correct
SNEX.US StoneX Group Inc 20231010 0 96.36 96.85 94.95 94.98 48800 94.98 down up incorrect
SNFCA.US Security National Financial Corporation 20231010 0 7.88 8.07 7.81 7.98 30000 7.98 up up correct
SNGX.US Soligenix Inc 20231010 0 0.57 0.58 0.55 0.56 36700 0.56 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20231010 0 0.73 0.74 0.72 0.72 10200 0.72 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20231010 0 8.99 9.35 8.79 8.85 47000 8.85 down up incorrect
SNPS.US Synopsys Inc 20231010 0 483.11 493.92 480.17 490.11 1240000 490.11 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20231010 0 0.377 0.395 0.37 0.385 150300 0.385 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20231010 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20231010 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20231010 0 0.8 0.8 0.753 0.753 13100 0.753 down down correct
SNT.US Senstar Technologies Ltd. 20231010 0 1.28 1.79 1.25 1.58 1635400 1.58 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20231010 0 1.71 1.72 1.68 1.68 1500 1.68 down down correct
SNY.US Sanofi 20231010 0 54.17 54.69 54.06 54.45 2587800 54.45 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20231010 0 8.25 8.53 8.21 8.36 20874200 8.36 up up correct
SOHO.US Sotherly Hotels Inc 20231010 0 1.59 1.69 1.59 1.65 38100 1.65 up up correct
SOHOB.US Sotherly Hotels Inc 20231010 0 23.32 23.95 22.9062 23.11 13136 23.11 down down correct
SOHON.US Sotherly Hotels Inc 20231010 0 23.01 23.01 22.5 22.5 1100 22.5 down up incorrect
SOHOO.US Sotherly Hotels Inc 20231010 0 22.9 23.2 22.9 23.2 1459 23.2 up up correct
SOHU.US Sohu.com Limited 20231010 0 9.34 9.52 9.1 9.11 49600 9.11 down down correct
SOLO.US Electrameccanica Vehicles Corp 20231010 0 0.49 0.5 0.47 0.49 461900 0.49
SONM.US Sonim Technologies Inc 20231010 0 0.79 0.82 0.77 0.781 108400 0.781 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20231010 0 2.51 2.58 2.45 2.54 12600 2.54 up up correct
SONO.US Sonos Inc 20231010 0 12.21 12.42 12.11 12.11 1353700 12.11 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20231010 0 0.328 0.328 0.241 0.293 1928700 0.293 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20231010 0 2.84 3.195 2.55 2.57 17800 2.57 down down correct
SOTK.US Sono 20231010 0 5.37 5.58 5.37 5.48 7400 5.48 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20231010 0 22.47 22.49 22.34 22.35 2319700 22.35 down down correct
SP.US SP Plus Corporation 20231010 0 51.4 51.61 51.18 51.24 417300 51.24 down down correct
SPCB.US SuperCom Ltd 20231010 0 0.71 1.13 0.63 0.88 233210500 0.88 up up correct
SPFI.US South Plains Financial Inc 20231010 0 27.06 27.11 26.85 26.94 22100 26.8073 down down correct
SPI.US SPI Energy Co. Ltd 20231010 0 0.74 0.768 0.735 0.768 75100 0.768 up up correct
SPLK.US Splunk Inc 20231010 0 147 147.21 146.52 146.53 3185600 146.53 down down correct
SPNS.US Sapiens International Corporation N.V 20231010 0 26.99 27.73 26.99 27.23 153000 27.23 up up correct
SPOK.US Spok Holdings Inc 20231010 0 15.07 15.29 14.98 14.99 167546 14.99 down down correct
SPRB.US Spruce Biosciences Inc 20231010 0 1.94 2.03 1.68 1.75 254400 1.75 down down correct
SPRO.US Spero Therapeutics Inc 20231010 0 1.14 1.17 1.13 1.15 52700 1.15 up up correct
SPSC.US SPS Commerce Inc 20231010 0 172.63 174.55 170.67 171.09 174800 171.09 down down correct
SPT.US Sprout Social Inc 20231010 0 49.19 51.87 49.19 50.85 487300 50.85 up up correct
SPTN.US SpartanNash Company 20231010 0 23.09 23.67 23.09 23.5 301400 23.5 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20231010 0 4.13 4.57 4.13 4.555 473600 4.555 up down incorrect
SPWR.US SunPower Corporation 20231010 0 5.13 5.96 4.96 5.81 10633600 5.81 up down incorrect
SQFT.US Presidio Property Trust Inc 20231010 0 0.71 0.71 0.66 0.669 25200 0.669 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20231010 0 15.52 15.52 15.52 15.52 500 15.3194
SQL.US SeqLL Inc. Common stock 20231010 0 13.205 16.01 13.205 15.11 39400 15.11 up up correct
SQLLW.US SeqLL Inc. Warrant 20231010 0 0.024 0.0296 0.0171 0.0193 36861 0.0193 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20231010 0 9.69 9.865 9.59 9.75 120800 9.75 up up correct
SRAX.US SRAX Inc 20231010 0 0.2 0.2 0.2 0.2 1027 0.2
SRCE.US 1st Source Corporation 20231010 0 42.66 43.13 42.52 42.53 28118 42.2186 down down correct
SRCL.US Stericycle Inc 20231010 0 43.04 43.83 42.45 43.69 497900 43.69 up up correct
SRDX.US Surmodics Inc 20231010 0 31.61 32.2 31.22 31.82 38400 31.82 up up correct
SRPT.US Sarepta Therapeutics Inc 20231010 0 123.4 124.01 121.5 122.86 1456400 122.86 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20231010 0 53.15 53.15 53.15 53.15 0 53.15
SRRK.US Scholar Rock Holding Corporation 20231010 0 7.2 7.26 6.87 7.125 333400 7.125 down down correct
SRTS.US Sensus Healthcare Inc 20231010 0 2.6 2.74 2.6 2.68 32700 2.68 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20231010 0 0.45 0.46 0.44 0.45 34600 0.45
SRZNW.US Surrozen Inc. Warrant 20231010 0 0.0176 0.0176 0.0159 0.016 6337 0.016 down down correct
SSB.US South State Corporation 20231010 0 68.19 69.04 68.171 68.53 336544 68.53 up up correct
SSBI.US Summit State Bank 20231010 0 16 16 15.92 15.92 5084 15.92 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20231010 0 22.26 22.71 22.26 22.44 14700 22.3518 up up correct
SSKN.US STRATA Skin Sciences Inc 20231010 0 0.57 0.63 0.57 0.59 4100 0.59 up up correct
SSNC.US SS&C Technologies Holdings Inc 20231010 0 52.4 53 52.3 52.63 512400 52.63 up up correct
SSNT.US SilverSun Technologies Inc 20231010 0 3.54 3.64 3.54 3.6 6800 3.6 up up correct
SSP.US The E.W. Scripps Company 20231010 0 5.07 5.76 5.05 5.63 608200 5.63 up up correct
SSRM.US SSR Mining Inc 20231010 0 13.05 13.13 12.93 13.07 1018353 13.07 up up correct
SSSS.US SuRo Capital Corp 20231010 0 3.62 3.68 3.48 3.62 44000 3.62
SSTI.US ShotSpotter Inc 20231010 0 17.31 18.15 17.27 17.38 37200 17.38 up up correct
SSYS.US Stratasys Ltd 20231010 0 11.61 12.01 11.51 11.68 855900 11.68 up up correct
STAA.US STAAR Surgical Company 20231010 0 41.04 43.13 40.85 42.2 742000 42.2 up up correct
STAB.US Statera Biopharma Inc 20231010 0 0.0003 0.0003 0.0003 0.0003 5397 0.0003
STAF.US Staffing 360 Solutions Inc 20231010 0 0.67 0.67 0.67 0.67 900 0.67
STBA.US S&T Bancorp Inc 20231010 0 27.76 28.06 27.72 27.87 98157 27.87 up up correct
STCN.US Steel Connect Inc 20231010 0 10.85 10.85 10.3 10.6 3900 10.6 down down correct
STEP.US StepStone Group Inc 20231010 0 30.6 30.92 30.508 30.78 232200 30.78 up up correct
STER.US Sterling Check Corp. Common Stock 20231010 0 13.45 13.66 13.26 13.32 152200 13.32 down down correct
STGW.US MDC Partners Inc 20231010 0 4.51 4.62 4.47 4.59 358100 4.59 up up correct
STIM.US Neuronetics Inc 20231010 0 1.22 1.22 1.16 1.2 38500 1.2 down down correct
STKL.US SunOpta Inc 20231010 0 3 3.17 2.99 3.16 1232600 3.16 up up correct
STKS.US The ONE Group Hospitality Inc 20231010 0 4.95 5.2 4.64 4.8 193900 4.8 down down correct
STLD.US Steel Dynamics Inc 20231010 0 109.2 111.43 109.2 109.76 1055200 109.76 up up correct
STNE.US StoneCo Ltd 20231010 0 9.97 10.56 9.91 10.4 6132800 10.4 up up correct
STOK.US Stoke Therapeutics Inc 20231010 0 3.76 4.13 3.76 4.1 254400 4.1 up up correct
STRA.US Strategic Education Inc 20231010 0 80.02 82.2 78.01 81.88 263301 81.88 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20231010 0 0.73 0.78 0.722 0.751 55600 0.751 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20231010 0 0.0161 0.0161 0.0151 0.0151 19109 0.0151 down down correct
STRL.US Sterling Construction Company Inc 20231010 0 74.58 77.52 74.09 76.53 394500 76.53 up up correct
STRM.US Streamline Health Solutions Inc 20231010 0 0.86 0.94 0.83 0.88 225000 0.88 up up correct
STRO.US Sutro Biopharma Inc 20231010 0 3.84 4.05 3.75 3.98 560600 3.98 up up correct
STRR.US Star Equity Holdings Inc 20231010 0 0.91 0.98 0.91 0.94 32800 0.94 up down incorrect
STRRP.US Star Equity Holdings Inc 20231010 0 9.5 9.5 9.5 9.5 0 9.5
STRS.US Stratus Properties Inc 20231010 0 26.99 28.08 26.84 26.84 9500 26.84 down down correct
STRT.US Strattec Security Corporation 20231010 0 22.75 23.12 22.46 22.95 6300 22.95 up up correct
STTK.US Shattuck Labs Inc 20231010 0 1.57 1.78 1.42 1.6 78900 1.6 up up correct
STX.US Seagate Technology Holdings plc 20231010 0 66.2 67.48 66.19 66.58 2068500 66.58 up up correct
SUNW.US Sunworks Inc 20231010 0 0.48 0.495 0.48 0.488 902800 0.488 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20231010 0 27.36 27.78 27.23 27.33 303600 27.33 down down correct
SURG.US SurgePays Inc. Common Stock 20231010 0 4.83 4.83 4.65 4.68 46500 4.68 down down correct
SURGW.US SurgePays Inc. Warrant 20231010 0 1.15 1.15 1.15 1.15 1500 1.15
SVC.US Service Properties Trust 20231010 0 7.41 7.58 7.4 7.49 405412 7.2859 up up correct
SVFD.US Save Foods Inc 20231010 0 2.78 3.16 2.71 3.06 32500 3.06 up down incorrect
SVRA.US Savara Inc 20231010 0 3.69 3.7 3.645 3.65 295400 3.65 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20231010 0 0.28 0.31 0.27 0.28 52400 0.28
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20231010 0 1.12 1.2 1.08 1.16 11900 1.16 up up correct
SWAV.US ShockWave Medical Inc 20231010 0 203.48 213.31 202.43 210.92 609200 210.92 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20231010 0 13.49 14.07 13.49 13.55 637000 13.55 up up correct
SWIM.US Latham Group Inc 20231010 0 2.47 2.605 2.47 2.58 177900 2.58 up up correct
SWKH.US SWK Holdings Corporation 20231010 0 15.61 16.16 15.61 15.87 5309 15.87 up up correct
SWKS.US Skyworks Solutions Inc 20231010 0 95.43 99.34 95.28 98.3 1814300 98.3 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20231010 0 10.48 10.48 10.48 10.48 0 10.48
SWSSU.US Springwater Special Situations Corp Unit 20231010 0 10.48 10.48 10.48 10.48 0 10.48
SWSSW.US Springwater Special Situations Corp. Warrant 20231010 0 0.1 0.1 0.1 0.1 204 0.1
SWTX.US SpringWorks Therapeutics Inc 20231010 0 24.03 25 24.03 24.17 415200 24.17 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20231010 0 2.66 2.927 2.335 2.515 152700 2.515 down up incorrect
SY.US So 20231010 0 1.06 1.07 1.03 1.07 43800 1.07 up up correct
SYBT.US Stock Yards Bancorp Inc 20231010 0 41 41.54 40.53 40.59 58600 40.59 down up incorrect
SYBX.US Synlogic Inc 20231010 0 2.67 2.775 2.5 2.56 43700 2.56 down down correct
SYNA.US Synaptics Incorporated 20231010 0 92.98 95.16 92.66 93.57 292200 93.57 up up correct
SYPR.US Sypris Solutions Inc 20231010 0 1.97 2.05 1.97 2.04 5900 2.04 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20231010 0 2.88 2.99 2.81 2.85 15700 2.85 down up incorrect
SYTA.US Siyata Mobile Inc 20231010 0 3.11 3.22 3 3.13 38159 3.13 up up correct
SYTAW.US Siyata Mobile Inc 20231010 0 0.1969 0.1969 0.0701 0.1499 76854 0.1499 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20231010 0 10.9 10.9 10.9 10.9 0 10.9
TACT.US TransAct Technologies Incorporated 20231010 0 6.76 6.76 6.66 6.68 12500 6.68 down down correct
TAIT.US Taitron Components Incorporated 20231010 0 3.55 3.6273 3.55 3.6238 14974 3.6238 up up correct
TAKMX.US TAKMX 20231010 0 8.46 8.46 8.46 8.46 0 8.46
TALK.US Talkspace Inc 20231010 0 1.98 2.03 1.97 1.99 574200 1.99 up up correct
TALKW.US Talkspace Inc 20231010 0 0.1111 0.14 0.1025 0.14 7123 0.14 up up correct
TALS.US Talaris Therapeutics Inc 20231010 0 0.271 0.2732 0.253 0.265 345285 2.65 down down correct
TANH.US Tantech Holdings Ltd 20231010 0 0.95 1.03 0.95 1 1800 1 up up correct
TAOP.US Taoping Inc 20231010 0 2.04 2.1 2.03 2.1 15600 2.1 up down incorrect
TARA.US Protara Therapeutics Inc 20231010 0 1.68 1.84 1.68 1.76 10900 1.76 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20231010 0 16.3 16.9 15.78 16.48 216400 16.48 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20231010 0 9.31 9.485 9.14 9.15 612200 9.15 down down correct
TAST.US Carrols Restaurant Group Inc 20231010 0 6.04 6.2 6.04 6.06 409700 6.06 up up correct
TATT.US TAT Technologies Ltd 20231010 0 8.24 8.48 8.18 8.24 7100 8.24
TAYD.US Taylor Devices Inc 20231010 0 20.99 21.23 20.92 21.23 3100 21.23 up up correct
TBBK.US The Bancorp Inc 20231010 0 34.83 35.29 34.76 34.89 199000 34.89 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20231010 0 10.33 10.331 10.33 10.33 2500 10.33
TBCPU.US Thunder Bridge Capital Partners III Inc 20231010 0 10.33 10.55 10.33 10.33 2600 10.33
TBCPW.US Thunder Bridge Capital Partners III Inc 20231010 0 0.047 0.0482 0.0469 0.047 1320 0.047
TBLA.US Taboola.com Ltd. Ordinary Shares 20231010 0 3.86 4 3.85 3.95 1214700 3.95 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20231010 0 0.4295 0.444 0.37 0.3864 17229 0.3864 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20231010 0 14.68 14.78 14.61 14.69 62177 14.5858 up up correct
TBLT.US ToughBuilt Industries Inc 20231010 0 0.205 0.21 0.195 0.204 412300 0.204 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20231010 0 0.02 0.025 0.02 0.025 17300 0.025 up up correct
TBNK.US Territorial Bancorp Inc 20231010 0 8.63 8.75 8.4 8.42 45943 8.42 down down correct
TBPH.US Theravance Biopharma Inc 20231010 0 9.11 9.34 9.03 9.31 263300 9.31 up up correct
TC.US TuanChe ADR 20231010 0 0.535 0.5498 0.535 0.5497 664 0.5497 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20231010 0 13.41 13.5 13.308 13.308 2100 13.308 down down correct
TCBI.US Texas Capital Bancshares Inc 20231010 0 58.91 59.31 58.03 58.21 444300 58.21 down down correct
TCBIO.US Texas Capital Bancshares Inc 20231010 0 16.8 16.99 16.7 16.735 31800 16.735 down up incorrect
TCBK.US TriCo Bancshares 20231010 0 31.98 32.6 31.98 32.3 57400 32.3 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20231010 0 12.7 12.7 12.7 12.7 1100 12.7
TCBX.US Third Coast Bancshares Inc. Common Stock 20231010 0 17.98 17.98 16.95 17.16 14500 17.16 down down correct
TCCO.US Technical Communications Corporation 20231010 0 0.57 0.57 0.57 0.57 900 0.57
TCMD.US Tactile Systems Technology Inc 20231010 0 12.35 12.89 12.28 12.63 311300 12.63 up down incorrect
TCOM.US Trip.com Group Limited 20231010 0 33.64 34.405 33.51 34.24 5051193 34.24 up up correct
TCON.US TRACON Pharmaceuticals Inc 20231010 0 0.152 0.154 0.126 0.132 744600 0.132 down down correct
TCPC.US BlackRock TCP Capital Corp 20231010 0 11.12 11.3 11.09 11.18 210000 11.18 up up correct
TCRX.US Tscan Therapeutics Inc 20231010 0 3.104 3.395 3.1 3.36 68600 3.36 up up correct
TCX.US Tucows Inc 20231010 0 20.5 21.56 20.5 21.1 35676 21.1 up up correct
TDS.US PV 20231010 0 12.96 13.06 12.77 12.8 66246 12.8 down down correct
TDUP.US ThredUp Inc 20231010 0 3.03 3.46 3.03 3.3 664300 3.3 up down incorrect
TEAM.US Atlassian Corporation Plc 20231010 0 202.58 208.86 202.42 206 1110000 206 up down incorrect
TECH.US Bio 20231010 0 67.94 69.75 67.52 69.41 760926 69.41 up up correct
TECTP.US Tectonic Financial Inc 20231010 0 10.169 10.169 10.169 10.169 0 9.9422
TEDU.US Tarena International Inc 20231010 0 1.98 1.98 1.97 1.97 664 1.97 down down correct
TELA.US TELA Bio Inc 20231010 0 6.99 7.16 6.92 7.04 85200 7.04 up down incorrect
TELL.US Tellurian Inc 20231010 0 1.06 1.07 1.02 1.04 6788900 1.04 down down correct
TENB.US Tenable Holdings Inc 20231010 0 44.88 45.6 44.53 44.54 625200 44.54 down down correct
TENX.US Tenax Therapeutics Inc 20231010 0 0.27 0.283 0.27 0.27 173600 0.27
TER.US Teradyne Inc 20231010 0 99.23 100.63 99 99.59 1241800 99.59 up up correct
TERN.US Terns Pharmaceuticals Inc 20231010 0 5.3 5.465 5.1 5.43 339264 5.43 up up correct
TFC.US PR 20231010 0 18.09 18.26 18.0134 18.0629 53828 18.0629 down down correct
TFFP.US TFF Pharmaceuticals Inc 20231010 0 0.335 0.356 0.315 0.321 105400 0.321 down down correct
TFSL.US TFS Financial Corporation 20231010 0 11.74 11.96 11.74 11.82 305600 11.82 up up correct
TGH.US PB 20231010 0 19.12 19.12 18.7601 19.02 14079 19.02 down down correct
TGLS.US Tecnoglass Inc 20231010 0 34.58 35.4 34.44 34.75 360100 34.75 up up correct
TGTX.US TG Therapeutics Inc 20231010 0 7.16 7.6 7.16 7.41 3634100 7.41 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20231010 0 10.7 10.7 10.7 10.7 100 10.7
TGVCU.US TG Venture Acquisition Corp. Units 20231010 0 10.62 10.62 10.62 10.62 0 10.62
TGVCW.US TG Venture Acquisition Corp. Warrants 20231010 0 0.025 0.025 0.025 0.025 0 0.025
TH.US Target Hospitality Corp 20231010 0 15.8 16.69 15.79 16.36 855300 16.36 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20231010 0 10.26 10.26 10.26 10.26 0 10.26
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20231010 0 10.28 10.28 10.28 10.28 0 10.28
THFF.US First Financial Corporation 20231010 0 34.07 34.36 33.67 33.81 34000 33.81 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20231010 0 1.14 1.2 1.14 1.14 5000 1.14
THRM.US Gentherm Incorporated 20231010 0 54.5 55.21 54.31 54.81 115100 54.81 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20231010 0 10.18 10.19 10.18 10.18 117300 10.18
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20231010 0 2.51 2.61 2.39 2.41 173300 2.41 down down correct
THRY.US Thryv Holdings Inc 20231010 0 19.47 19.54 19 19.04 89800 19.04 down down correct
THTX.US Theratechnologies Inc 20231010 0 1.85 2 1.85 1.88 7400 1.88 up down incorrect
THWWW.US Target Hospitality Corp 20231010 0 5.29 5.72 5.22 5.46 16045 5.46 up up correct
TIGO.US Millicom International Cellular S.A 20231010 0 15.62 15.81 15.62 15.77 87700 15.77 up up correct
TIGR.US UP Fintech Holding Limited 20231010 0 5.25 5.58 5.24 5.36 1888000 5.36 up up correct
TIL.US Instil Bio Inc 20231010 0 0.38 0.399 0.38 0.396 2654044 0.396 up up correct
TILE.US Interface Inc 20231010 0 9.53 9.63 9.5 9.52 173300 9.52 down up incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20231010 0 30.92 30.92 30.92 30.92 0 30.92
TIPPX.US Total Income + Real Estate Fund CL C 20231010 0 29.29 29.29 29.29 29.29 0 29.29
TIPRX.US Totl In Rl Est A 20231010 0 31.41 31.41 31.41 31.41 0 31.41
TIPT.US Tiptree Inc 20231010 0 16.355 16.46 16.11 16.11 35172 16.11 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20231010 0 32.25 32.25 32.25 32.25 0 32.25
TIRX.US Tian Ruixiang Holdings Ltd 20231010 0 0.782 0.87 0.782 0.85 31600 0.85 up up correct
TITN.US Titan Machinery Inc 20231010 0 25.31 26.38 25.31 25.92 95900 25.92 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20231010 0 1.5 1.75 1.46 1.7 114800 1.7 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20231010 0 2.08 2.25 2.07 2.15 24100 2.15 up up correct
TLF.US Tandy Leather Factory Inc 20231010 0 4.43 4.43 4.35 4.35 600 4.35 down down correct
TLIS.US Talis Biomedical Corporation 20231010 0 5.55 5.5891 5.29 5.29 9510 5.29 down up incorrect
TLRY.US Tilray Inc 20231010 0 2.03 2.18 2.03 2.13 16585100 2.13 up up correct
TLS.US Telos Corporation 20231010 0 2.5 2.583 2.37 2.39 261300 2.39 down down correct
TLSA.US Tiziana Life Sciences PLC 20231010 0 0.71 0.73 0.68 0.73 20200 0.73 up up correct
TMC.US TMC the metals company Inc 20231010 0 0.92 0.925 0.88 0.89 736400 0.89 down down correct
TMCI.US Treace Medical Concepts Inc 20231010 0 12.19 12.83 12.08 12.71 554000 12.71 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20231010 0 0.1 0.1 0.09 0.09 2400 0.09 down down correct
TMDX.US TransMedics Group Inc 20231010 0 48.36 52.695 48.36 52.09 1062800 52.09 up down incorrect
TMKR.US Tastemaker Acquisition Corp 20231010 0 10.8301 10.8301 10.8301 10.8301 0 10.8301
TMKRU.US Tastemaker Acquisition Corp 20231010 0 10.88 10.88 10.84 10.84 313 10.84 down down correct
TMUS.US T 20231010 0 140.23 142.47 140.12 142.41 3761800 142.41 up up correct
TNDM.US Tandem Diabetes Care Inc 20231010 0 18.33 19.83 18.33 19.48 1337800 19.48 up down incorrect
TNGX.US Bctg Acquisition Corp 20231010 0 9.68 10.015 9.4 9.73 970000 9.73 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20231010 0 0.57 0.59 0.56 0.58 187100 0.58 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20231010 0 2.6 2.725 2.54 2.565 338700 2.565 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20231010 0 1.53 1.65 1.53 1.58 97700 1.58 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20231010 0 1.16 1.16 0.95 1 55200 1 down down correct
TOPS.US Top Ships Inc 20231010 0 6.25 6.74 6.2 6.69 26900 6.69 up down incorrect
TOUR.US Tuniu Corporation 20231010 0 1.072 1.098 0.98 1.06 112200 1.06 down down correct
TOWN.US TowneBank 20231010 0 22.89 23.01 22.76 22.82 176600 22.82 down down correct
TPIC.US TPI Composites Inc 20231010 0 2.53 2.9 2.53 2.89 2105800 2.89 up up correct
TPST.US Tempest Therapeutics Inc 20231010 0 0.235 0.24 0.17 0.24 27234100 0.24 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20231010 0 14.84 16.15 14.84 15.62 36300 15.62 up down incorrect
TREE.US LendingTree Inc 20231010 0 13.32 13.93 13.28 13.31 170600 13.31 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20231010 0 10.38 10.4 10.38 10.38 101700 10.38
TRIB.US Trinity Biotech plc 20231010 0 0.52 0.57 0.52 0.57 63200 0.57 up down incorrect
TRIN.US Trinity Capital Inc 20231010 0 13.55 13.76 13.55 13.61 175112 13.61 up up correct
TRIP.US TripAdvisor Inc 20231010 0 15.6 16.04 15.6 15.92 1817900 15.92 up down incorrect
TRIS.US UN 20231010 0 10.7101 10.7101 10.7101 10.7101 0 10.7101
TRKAW.US Troika Media Group Inc 20231010 0 0.019 0.0237 0.017 0.017 27809 0.017 down down correct
TRMB.US Trimble Inc 20231010 0 51.91 52.62 51.84 52.07 1219300 52.07 up up correct
TRMD.US TORM plc 20231010 0 27.86 28.17 27.74 27.77 417200 27.77 down down correct
TRMK.US Trustmark Corporation 20231010 0 21.85 22.11 21.75 21.76 282900 21.76 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20231010 0 3.56 3.7 3.5 3.57 71700 3.57 up up correct
TRNS.US Transcat Inc 20231010 0 94.39 94.99 92.92 92.96 25200 92.96 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20231010 0 11.3 11.3 11.3 11.3 0 11.3
TRONU.US Corner Growth Acquisition Corp. 2 Units 20231010 0 11.3 11.3 11.3 11.3 0 11.3
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20231010 0 0.11 0.13 0.11 0.13 1250 0.13 up up correct
TROO.US TROOPS Inc 20231010 0 4.27 4.57 4.26 4.29 102600 4.29 up up correct
TROW.US T. Rowe Price Group Inc 20231010 0 104.04 105.69 104 104.87 1477600 104.87 up up correct
TRS.US TriMas Corporation 20231010 0 24.31 24.4 24.15 24.19 70286 24.15 down down correct
TRST.US TrustCo Bank Corp NY 20231010 0 27.38 27.61 27.23 27.44 50600 27.44 up down incorrect
TRTN.US PE 20231010 0 17.7 17.9 17.62 17.9 5317 17.9 up down incorrect
TRUE.US TrueCar Inc 20231010 0 2.03 2.12 2.03 2.08 96600 2.08 up up correct
TRUP.US Trupanion Inc 20231010 0 25.86 26.58 25.54 26.18 545500 26.18 up up correct
TRVG.US trivago N.V 20231010 0 1.06 1.1 1.03 1.08 478027 0.5373 up up correct
TRVI.US Trevi Therapeutics Inc 20231010 0 2.01 2.05 1.98 2.03 42400 2.03 up down incorrect
TRVN.US Trevena Inc 20231010 0 0.579 0.579 0.56 0.572 100800 0.572 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20231010 0 13.31 13.53 13.05 13.28 47200 13.28 down down correct
TSBK.US Timberland Bancorp Inc 20231010 0 27.99 28.14 27.8 27.8 9863 27.8 down down correct
TSCO.US Tractor Supply Company 20231010 0 203.48 205.71 202.62 205.03 1029900 205.03 up up correct
TSEM.US Tower Semiconductor Ltd 20231010 0 23 23.71 22.93 23.24 543000 23.24 up up correct
TSHA.US Taysha Gene Therapies Inc 20231010 0 2.63 2.77 2.49 2.52 1106300 2.52 down up incorrect
TSIFX.US TSIFX 20231010 0 8.25 8.25 8.25 8.25 0 8.25
TSLA.US Tesla Inc 20231010 0 257.75 268.94 257.65 263.62 122656000 263.62 up up correct
TSP.US TuSimple Holdings Inc 20231010 0 1.25 1.4 1.248 1.36 824700 1.36 up down incorrect
TSRI.US TSR Inc 20231010 0 8.51 8.95 8.41 8.95 4700 8.95 up down incorrect
TSVT.US 2seventy bio Inc 20231010 0 4.17 4.525 4.14 4.49 937400 4.49 up up correct
TTD.US The Trade Desk Inc 20231010 0 84.37 86.04 83.82 85.16 2961000 85.16 up up correct
TTEC.US TTEC Holdings Inc 20231010 0 25.36 26.08 25.35 25.48 246500 24.9171 up up correct
TTEK.US Tetra Tech Inc 20231010 0 158.33 162.04 158.2 161.17 379900 161.17 up up correct
TTGT.US TechTarget Inc 20231010 0 29.61 29.85 28.8 28.8 198700 28.8 down down correct
TTMI.US TTM Technologies Inc 20231010 0 12.81 13.05 12.81 12.83 452500 12.83 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20231010 0 0.43 0.46 0.38 0.45 41500 0.45 up up correct
TTOO.US T2 Biosystems Inc 20231010 0 28.5 30.4 27 29 499525 29 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20231010 0 5.24 5.38 5.19 5.25 38900 5.25 up down incorrect
TTWO.US Take 20231010 0 143.36 146.34 143.28 145.24 1248500 145.24 up up correct
TURN.US 180 Degree Capital Corp 20231010 0 4.16 4.21 4.09 4.11 7800 4.11 down down correct
TUSK.US Mammoth Energy Services Inc 20231010 0 4.62 4.72 4.5 4.54 74000 4.54 down down correct
TVTX.US Travere Therapeutics Inc 20231010 0 7.17 7.72 7.17 7.69 1286429 7.69 up up correct
TW.US Tradeweb Markets Inc 20231010 0 83.41 84.225 82.855 83.2 609500 83.2 down up incorrect
TWIN.US Twin Disc Incorporated 20231010 0 13.37 13.67 13.37 13.42 20428 13.42 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20231010 0 4.38 4.55 4.37 4.47 560700 4.47 up up correct
TWLVU.US Twelve Seas Investment Company II 20231010 0 10.53 10.53 10.53 10.53 0 10.53
TWNK.US Hostess Brands Inc 20231010 0 33.2 33.37 33.13 33.36 7434200 33.36 up up correct
TWOU.US 2U Inc 20231010 0 2.25 2.47 2.24 2.37 1671700 2.37 up up correct
TWST.US Twist Bioscience Corporation 20231010 0 18.5 19.97 18.5 19.41 1135100 19.41 up up correct
TXG.US 10x Genomics Inc 20231010 0 39.3 41.67 39.3 40.97 799300 40.97 up up correct
TXMD.US TherapeuticsMD Inc 20231010 0 2.62 2.82 2.61 2.76 14400 2.76 up down incorrect
TXN.US Texas Instruments Incorporated 20231010 0 156.72 159.22 156.28 157.66 3657400 156.2279 up down incorrect
TXRH.US Texas Roadhouse Inc 20231010 0 96.44 97.07 96.1 96.46 619100 96.46 up up correct
TYRA.US Tyra Biosciences Inc 20231010 0 14.55 15.78 14.379 14.75 34700 14.75 up down incorrect
TZOO.US Travelzoo 20231010 0 5.3 5.75 5.3 5.47 52500 5.47 up up correct
UAL.US United Airlines Holdings Inc 20231010 0 40.4 41.35 40.29 40.39 6497600 40.39 down down correct
UBCP.US United Bancorp Inc 20231010 0 10.45 10.45 10.2 10.24 4600 10.24 down up incorrect
UBFO.US United Security Bancshares 20231010 0 7.2 7.35 7.14 7.2 9100 7.2
UBOH.US United Bancshares Inc 20231010 0 17.99 17.99 17.99 17.99 0 17.99
UBSI.US United Bankshares Inc 20231010 0 27.93 28.11 27.75 27.82 452300 27.82 down down correct
UBX.US Unity Biotechnology Inc 20231010 0 1.8 1.98 1.8 1.96 79700 1.96 up up correct
UCBI.US United Community Banks Inc 20231010 0 26.11 26.42 25.99 26.09 485700 26.09 down down correct
UCBIO.US United Community Banks Inc 20231010 0 22.33 22.33 21.48 22.04 6900 22.04 down down correct
UCL.US uCloudlink Group Inc 20231010 0 1.936 2.13 1.92 2.13 3415 2.13 up up correct
UCTT.US Ultra Clean Holdings Inc 20231010 0 28.97 29.35 28.67 28.71 178600 28.71 down down correct
UDMY.US Udemy Inc. Common Stock 20231010 0 9.69 9.85 9.65 9.77 399200 9.77 up up correct
UEIC.US Universal Electronics Inc 20231010 0 8.23 8.52 8.18 8.31 38400 8.31 up up correct
UFCS.US United Fire Group Inc 20231010 0 19.35 19.44 19.05 19.11 157400 19.11 down down correct
UFPI.US UFP Industries Inc 20231010 0 101.32 103.75 101.04 103.01 289238 103.01 up up correct
UFPT.US UFP Technologies Inc 20231010 0 166.29 169.7 166.2 166.2 34300 166.2 down up incorrect
UG.US United 20231010 0 6.97 7.07 6.94 7.03 3400 7.03 up up correct
UGRO.US urban 20231010 0 1.2 1.27 1.2 1.24 8504 1.24 up up correct
UHAL.US AMERCO 20231010 0 54.36 55.28 54.29 54.39 82042 54.39 up up correct
UK.US Ucommune International Ltd 20231010 0 0.2996 0.3199 0.282 0.282 25881 0.282 down down correct
UKOMW.US Ucommune International Ltd 20231010 0 0.0341 0.0341 0.034 0.0341 1480 0.0341
ULBI.US Ultralife Corporation 20231010 0 9.9 10.73 9.9 10.43 120500 10.43 up up correct
ULCC.US Frontier Group Holdings Inc 20231010 0 4.69 4.91 4.69 4.77 2097200 4.77 up up correct
ULH.US Universal Logistics Holdings Inc 20231010 0 24.82 24.86 24.62 24.63 11400 24.63 down down correct
ULTA.US Ulta Beauty Inc 20231010 0 386.31 396.02 385.8 393.02 931500 393.02 up up correct
UMBF.US UMB Financial Corporation 20231010 0 61.98 63.31 61.85 63.08 248800 63.08 up down incorrect
UNAM.US Unico American Corporation 20231010 0 0.002 0.002 0.002 0.002 0 0.002
UNB.US Union Bankshares Inc 20231010 0 25.3 25.91 25 25.55 13318 25.1857 up up correct
UNCY.US Unicycive Therapeutics Inc. 20231010 0 0.817 0.83 0.748 0.83 41500 0.83 up up correct
UNIT.US Uniti Group Inc 20231010 0 4.71 4.87 4.69 4.73 1601100 4.73 up up correct
UNTY.US Unity Bancorp Inc 20231010 0 23.75 24.04 23.52 23.52 29700 23.52 down down correct
UONE.US Urban One Inc 20231010 0 5.35 5.5 5.35 5.4 13000 5.4 up up correct
UONEK.US Urban One Inc 20231010 0 5.42 5.49 5.35 5.38 16200 5.38 down down correct
UPC.US Universe Pharmaceuticals INC 20231010 0 1.03 1.03 0.986 1.01 6600 1.01 down down correct
UPLD.US Upland Software Inc 20231010 0 4.53 4.71 4.5 4.62 153403 4.62 up up correct
UPST.US Upstart Holdings Inc 20231010 0 28.75 30.4 28.74 29.41 4454400 29.41 up up correct
UPWK.US Upwork Inc 20231010 0 11.25 11.63 11.25 11.51 1439500 11.51 up up correct
URBN.US Urban Outfitters Inc 20231010 0 31.55 32.76 31.55 32.27 1890300 32.27 up up correct
URGN.US UroGen Pharma Ltd 20231010 0 13.25 13.94 13.23 13.75 190100 13.75 up up correct
UROY.US Uranium Royalty Corp 20231010 0 2.92 3.02 2.83 2.93 4973400 2.93 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20231010 0 11.65 11.94 11.37 11.55 47400 11.55 down down correct
USAU.US U.S. Gold Corp 20231010 0 3.13 3.17 3.12 3.14 14000 3.14 up up correct
USCB.US US Century Bank 20231010 0 11.33 11.75 11.33 11.5 8600 11.5 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20231010 0 10.905 10.905 10.905 10.905 0 10.905
USEG.US U.S. Energy Corp 20231010 0 1.33 1.37 1.31 1.31 42600 1.31 down down correct
USIO.US Usio Inc 20231010 0 2.09 2.19 2.09 2.17 28000 2.17 up up correct
USLM.US United States Lime & Minerals Inc 20231010 0 217.11 218.9 210.7 212.16 18491 212.16 down down correct
USQIX.US USQ Core Real Estate Fund 20231010 0 25.63 25.63 25.63 25.63 0 25.63
USQSX.US USQ Core Real Estate Fund 20231010 0 25.69 25.69 25.69 25.69 0 25.69
UTHR.US United Therapeutics Corporation 20231010 0 230.82 232.33 228.68 230.33 331600 230.33 down down correct
UTMD.US Utah Medical Products Inc 20231010 0 86.45 87.99 86.45 87.05 13200 87.05 up up correct
UTME.US United Time Technology Co. Ltd 20231010 0 0.26 0.289 0.26 0.2791 104847 0.2791 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20231010 0 3.05 3.14 3.02 3.07 4600 3.07 up up correct
UTSI.US UTStarcom Holdings Corp 20231010 0 3.26 3.5 3.26 3.5 1800 3.5 up up correct
UVSP.US Univest Financial Corporation 20231010 0 17.46 17.66 17.28 17.28 82031 17.28 down down correct
UXIN.US Uxin Limited 20231010 0 1.54 1.58 1.5 1.5 28300 1.5 down down correct
VABK.US Virginia National Bankshares Corporation 20231010 0 26.05 27.13 26.05 26.7 12500 26.7 up up correct
VACC.US Vaccitech plc 20231010 0 3.32 3.692 3.32 3.56 59700 3.56 up up correct
VALN.US Valneva SE 20231010 0 11.51 11.96 11.411 11.607 8200 11.607 up down incorrect
VALU.US Value Line Inc 20231010 0 41.41 41.41 39.67 39.67 1356 39.3673 down down correct
VAQC.US Vector Acquisition Corporation II 20231010 0 10.45 10.45 10.45 10.45 25700 10.45
VAXX.US Vaxxinity Inc. Class A Common Stock 20231010 0 0.956 1.08 0.942 1.03 183000 1.03 up up correct
VBFC.US Village Bank and Trust Financial Corp 20231010 0 45 45 45 45 500 45
VBIV.US VBI Vaccines Inc 20231010 0 0.58 0.62 0.58 0.6 126600 0.6 up up correct
VBLT.US Vascular Biogenics Ltd 20231010 0 0.257 0.257 0.22 0.238 536500 0.238 down down correct
VBNK.US VersaBank Common Shares 20231010 0 7.53 7.576 7.51 7.54 4600 7.54 up up correct
VBTX.US Veritex Holdings Inc 20231010 0 18.51 18.89 18.51 18.83 221461 18.83 up down incorrect
VC.US Visteon Corporation 20231010 0 131.76 134.66 129.25 133.56 230200 133.56 up up correct
VCEL.US Vericel Corporation 20231010 0 34.29 35.05 33.75 34.74 243100 34.74 up up correct
VCMIX.US Versus Capital Multi 20231010 0 26.41 26.41 26.41 26.41 0 26.15
VCNX.US Vaccinex Inc 20231010 0 1.2 1.2 1.06 1.13 1006400 1.13 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20231010 0 27.24 27.24 27.24 27.24 0 27.24
VCTR.US Victory Capital Holdings Inc 20231010 0 32.4 32.62 31.79 31.82 153000 31.82 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20231010 0 10.59 10.59 10.59 10.59 133 10.59
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20231010 0 10.6 10.6 10.6 10.6 0 10.6
VCYT.US Veracyte Inc 20231010 0 21.97 22.96 21.83 22.56 510800 22.56 up up correct
VECO.US Veeco Instruments Inc 20231010 0 27.28 27.91 27.28 27.55 396000 27.55 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20231010 0 1.37 1.43 1.35 1.37 6800 1.37
VEON.US VEON Ltd 20231010 0 19 19 17.5 18.4 40700 18.4 down down correct
VERA.US Vera Therapeutics Inc 20231010 0 12.23 12.5 11.74 11.91 557200 11.91 down down correct
VERB.US Verb Technology Company Inc 20231010 0 0.722 0.75 0.702 0.72 165300 0.72 down down correct
VERBW.US Verb Technology Company Inc 20231010 0 0.0149 0.0149 0.0149 0.0149 1746 0.0149
VERI.US Veritone Inc 20231010 0 2.42 2.78 2.402 2.64 418300 2.64 up up correct
VERO.US Venus Concept Inc 20231010 0 2 2 1.94 1.945 1800 1.945 down down correct
VERU.US Veru Inc 20231010 0 0.78 0.9 0.78 0.9 1432700 0.9 up down incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20231010 0 12.11 12.9 12.005 12.52 594800 12.52 up down incorrect
VERX.US Vertex Inc 20231010 0 24.16 24.72 24.01 24.3 344400 24.3 up down incorrect
VERY.US Vericity Inc 20231010 0 10.94 10.965 10.9 10.94 5400 10.94
VEV.US Vicinity Motor Corp. Common Stock 20231010 0 0.9 0.92 0.861 0.861 24100 0.861 down down correct
VFF.US Village Farms International Inc 20231010 0 0.763 0.79 0.756 0.785 210900 0.785 up up correct
VFLEX.US VFLEX 20231010 0 26.5 26.5 26.5 26.5 0 26.3454
VIA.US Via Renewables Inc 20231010 0 7.245 7.41 7.05 7.15 6900 7.15 down up incorrect
VIASP.US Via Renewables Inc 20231010 0 16.32 17.07 16.32 16.8 7200 16.8 up up correct
VIAV.US Viavi Solutions Inc 20231010 0 8.19 8.41 8.19 8.28 3302500 8.28 up down incorrect
VICR.US Vicor Corporation 20231010 0 57.04 59.03 56.56 58.86 291500 58.86 up up correct
VIEW.US View Inc 20231010 0 4.45 4.83 4.37 4.39 16300 4.39 down down correct
VIEWW.US View Inc 20231010 0 0.01 0.01 0.0075 0.0075 99470 0.0075 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20231010 0 10.62 10.62 10.62 10.62 0 10.62
VIIAW.US 7GC & Co. Holdings Inc 20231010 0 0.1684 0.1684 0.0826 0.0826 1708 0.0826 down down correct
VINC.US Vincerx Pharma Inc 20231010 0 1 1.03 0.99 1.02 32300 1.02 up up correct
VINO.US Gaucho Group Holdings Inc 20231010 0 0.94 0.96 0.861 0.89 426600 0.89 down down correct
VINP.US Vinci Partners Investments Ltd 20231010 0 10.14 10.53 10.14 10.46 40500 10.46 up up correct
VIOT.US Viomi Technology Co. Ltd 20231010 0 0.93 0.94 0.91 0.91 6100 0.91 down down correct
VIR.US Vir Biotechnology Inc 20231010 0 8.67 8.97 8.65 8.88 970800 8.88 up up correct
VIRC.US Virco Mfg. Corporation 20231010 0 7.86 7.97 7.23 7.35 229300 7.35 down down correct
VIRI.US Virios Therapeutics Inc 20231010 0 0.814 0.83 0.785 0.803 211600 0.803 down down correct
VIRT.US Virtu Financial Inc 20231010 0 17.74 17.88 17.43 17.43 633497 17.43 down down correct
VIRX.US Viracta Therapeutics Inc 20231010 0 0.72 0.87 0.7 0.71 425100 0.71 down down correct
VISL.US Vislink Technologies Inc 20231010 0 3.25 3.49 3.25 3.41 9000 3.41 up up correct
VITL.US Vital Farms Inc 20231010 0 11.11 11.47 11.11 11.45 243000 11.45 up down incorrect
VIVE.US Viveve Medical Inc 20231010 0 0.002 0.002 0.002 0.002 100 0.002
VJET.US voxeljet AG 20231010 0 1.04 1.07 1.02 1.04 9200 1.04
VKTX.US Viking Therapeutics Inc 20231010 0 11.56 11.9 11.056 11.35 2530700 11.35 down up incorrect
VLCN.US Volcon Inc. Common stock 20231010 0 0.36 0.49 0.34 0.401 136180 2.005 up up correct
VLGEA.US Village Super Market Inc 20231010 0 23.79 23.88 23.68 23.8 15200 23.8 up up correct
VLY.US Valley National Bancorp 20231010 0 8.26 8.51 8.26 8.4 2631100 8.4 up up correct
VLYPO.US Valley National Bancorp 20231010 0 22.01 22.33 22.01 22.31 5200 22.31 up down incorrect
VLYPP.US Valley National Bancorp 20231010 0 18.36 18.36 17.83 18.13 3400 18.13 down down correct
VMAR.US Vision Marine Technologies Inc 20231010 0 2.66 2.66 2.515 2.64 22600 2.64 down down correct
VMD.US Viemed Healthcare Inc 20231010 0 6.98 6.98 6.67 6.77 164200 6.77 down up incorrect
VMEO.US Vimeo Inc 20231010 0 3.44 3.67 3.44 3.56 859500 3.56 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20231010 0 4.5 4.54 4.44 4.54 799000 4.54 up up correct
VNET.US 21Vianet Group Inc 20231010 0 3.05 3.22 3.04 3.18 2592200 3.18 up up correct
VNO.US PO 20231010 0 12.3 12.54 12.231 12.231 25460 12.231 down down correct
VNOM.US Viper Energy Partners LP 20231010 0 28.32 28.39 27.97 28 254700 28 down down correct
VOD.US Vodafone Group Plc 20231010 0 9.6 9.65 9.57 9.63 4714300 9.63 up down incorrect
VOR.US Vor Biopharma Inc 20231010 0 1.919 2.2 1.905 2.1 135600 2.1 up up correct
VOXX.US VOXX International Corporation 20231010 0 7.98 8.2 7.73 7.79 130300 7.79 down up incorrect
VQS.US Viq Solutions Inc 20231010 0 0.17 0.2 0.17 0.2 349109 0.2 up up correct
VRA.US Vera Bradley Inc 20231010 0 6.64 6.77 6.6 6.61 114400 6.61 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20231010 0 1.23 1.356 1.23 1.28 36700 1.28 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20231010 0 4.02 4.117 3.83 3.84 267600 3.84 down up incorrect
VRDN.US Viridian Therapeutics Inc 20231010 0 13.91 14.33 13.4 14.1 1325751 14.1 up up correct
VREX.US Varex Imaging Corporation 20231010 0 18.96 19.17 18.94 19.06 176000 19.06 up down incorrect
VRM.US Vroom Inc 20231010 0 1.06 1.14 1.04 1.105 1977600 1.105 up up correct
VRME.US VerifyMe Inc 20231010 0 1.18 1.201 1.08 1.2 55100 1.2 up up correct
VRMEW.US VerifyMe Inc 20231010 0 0.0612 0.0612 0.051 0.051 6263 0.051 down down correct
VRNA.US Verona Pharma plc 20231010 0 14.9 14.9 14.16 14.75 736500 14.75 down down correct
VRNS.US Varonis Systems Inc 20231010 0 30.56 30.96 30.3 30.32 742000 30.32 down down correct
VRNT.US Verint Systems Inc 20231010 0 21.54 21.99 21.54 21.83 545700 21.83 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20231010 0 0.773 0.81 0.773 0.773 3800 0.773
VRRM.US Verra Mobility Corporation 20231010 0 19.53 19.795 19.45 19.57 845300 19.57 up down incorrect
VRSK.US Verisk Analytics Inc 20231010 0 244.33 246.69 242.09 244.45 942340 244.45 up up correct
VRSN.US VeriSign Inc 20231010 0 207.45 208.79 206.83 208.29 374900 208.29 up up correct
VRTS.US Virtus Investment Partners Inc 20231010 0 194.5 196.3999 192.75 192.93 29072 190.8235 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20231010 0 354.46 362.4 352.63 360.57 966570 360.57 up up correct
VS.US Versus Systems Inc 20231010 0 0.2179 0.2198 0.2078 0.2142 44700 0.2142 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20231010 0 11.44 11.44 11.44 11.44 0 11.44
VSAT.US Viasat Inc 20231010 0 15.96 16.58 15.69 16.4 897900 16.4 up up correct
VSEC.US VSE Corporation 20231010 0 54.74 55.94 54.59 55.88 69435 55.7756 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20231010 0 5.88 5.88 5.88 5.88 0 5.8266
VSLCX.US Invesco Senior Loan Fund Class C 20231010 0 5.89 5.89 5.89 5.89 0 5.8402
VSLYX.US If Inv Snr Fnd Y 20231010 0 5.88 5.88 5.88 5.88 0 5.8253
VSSYW.US Versus Systems Inc 20231010 0 0.015 0.015 0.015 0.015 0 0.015
VSTA.US Vasta Platform Limited 20231010 0 4.03 4.2206 4.03 4.07 11345 4.07 up up correct
VSTM.US Verastem Inc 20231010 0 7.6 8.16 7.56 8.06 95300 8.06 up up correct
VTGN.US VistaGen Therapeutics Inc 20231010 0 3.58 3.85 3.55 3.7 343700 3.7 up up correct
VTNR.US Vertex Energy Inc 20231010 0 4.39 4.58 4.36 4.53 1061300 4.53 up up correct
VTRS.US Viatris Inc 20231010 0 9.75 9.76 9.59 9.62 6372800 9.62 down down correct
VTRU.US Vitru Limited 20231010 0 16.21 16.43 15.98 16.03 7739 16.03 down down correct
VTSI.US VirTra Inc 20231010 0 5.24 5.25 5.11 5.25 29100 5.25 up down incorrect
VTVT.US vTv Therapeutics Inc 20231010 0 0.45 0.48 0.45 0.456 43100 0.456 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20231010 0 24.82 25.5 21.53 22.22 4710100 22.22 down up incorrect
VUZI.US Vuzix Corporation 20231010 0 3.4 3.52 3.4 3.49 228900 3.49 up down incorrect
VVOS.US Vivos Therapeutics Inc 20231010 0 0.289 0.308 0.268 0.303 128000 7.575 up up correct
VVPR.US VivoPower International PLC 20231010 0 1.62 1.66 1.55 1.58 92900 1.58 down down correct
VWE.US Vintage Wine Estates Inc 20231010 0 0.63 0.81 0.615 0.77 355700 0.77 up down incorrect
VXRT.US Vaxart Inc 20231010 0 0.69 0.725 0.69 0.7156 467274 0.7156 up up correct
VYGR.US Voyager Therapeutics Inc 20231010 0 7.54 7.8 7.45 7.72 195700 7.72 up up correct
VYNE.US VYNE Therapeutics Inc 20231010 0 3.43 3.478 3.03 3.11 36000 3.11 down down correct
VYNT.US Vyant Bio Inc 20231010 0 0.1637 0.1697 0.16 0.16 10203 0.16 down down correct
WABC.US Westamerica Bancorporation 20231010 0 44.57 45.12 44.4 44.57 86926 44.57
WAFD.US Washington Federal Inc 20231010 0 26.51 26.89 26.4 26.72 540900 26.72 up up correct
WAFDP.US Washington Federal Inc 20231010 0 13.1 13.335 13.08 13.2 52800 13.2 up down incorrect
WAFU.US Wah Fu Education Group Limited 20231010 0 2.12 2.12 1.93 1.98 10500 1.98 down down correct
WAL.US PA 20231010 0 15.65 15.88 15.65 15.76 27181 15.76 up up correct
WALD.US Waldencast Acquisition Corp 20231010 0 9.03 9.03 8.88 8.94 25400 8.94 down down correct
WALDW.US Waldencast Acquisition Corp 20231010 0 0.81 0.81 0.81 0.81 0 0.81
WASH.US Washington Trust Bancorp Inc 20231010 0 26.22 26.99 26.22 26.67 80800 26.67 up down incorrect
WATT.US Energous Corporation 20231010 0 1.62 1.96 1.62 1.83 101517 1.83 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20231010 0 2.947 2.97 2.84 2.97 6600 2.97 up down incorrect
WB.US Weibo Corporation 20231010 0 12.83 13.35 12.83 13.17 897200 13.17 up up correct
WBA.US Walgreens Boots Alliance Inc 20231010 0 22.34 22.64 22.2 22.38 7742944 22.38 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20231010 0 29.69 30.44 29.652 30.05 229600 30.05 up up correct
WDAY.US Workday Inc 20231010 0 217.39 222.3 217.19 220.92 1610000 220.92 up down incorrect
WDC.US Western Digital Corporation 20231010 0 45.4 46.03 45.2 45.35 2192700 45.35 down down correct
WDFC.US WD 20231010 0 203.77 208.52 202.23 206.1 100800 205.2733 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20231010 0 9.29 9.29 9.29 9.29 0 9.29
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20231010 0 9.81 9.81 9.81 9.81 0 9.81
WEN.US The Wendy's Company 20231010 0 19.24 19.5 19.19 19.47 2137700 19.47 up up correct
WERN.US Werner Enterprises Inc 20231010 0 39.36 39.65 39.15 39.4 328900 39.4 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20231010 0 9.89 9.89 9.89 9.89 0 9.89
WEYS.US Weyco Group Inc 20231010 0 26.35 27.3 26.3 26.85 17800 26.85 up up correct
WFC.US PD 20231010 0 16.08 16.25 16.0451 16.21 70639 16.21 up down incorrect
WFCF.US Where Food Comes From Inc 20231010 0 13.63 13.8 13.63 13.63 6600 13.63
WFCPX.US Wells Fargo & Co Non 20231010 0 16.08 16.08 16.08 16.08 0 15.9809
WFRD.US Weatherford International plc Ordinary Shares 20231010 0 92.05 93.64 91.12 93.31 1507300 93.31 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20231010 0 20.905 20.905 20.905 20.905 0 20.905
WHF.US WhiteHorse Finance Inc 20231010 0 12.8 12.84 12.62 12.7 20800 12.7 down down correct
WHLM.US Wilhelmina International Inc 20231010 0 3.83 4.29 3.83 4.29 600 4.29 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20231010 0 0.93 0.938 0.818 0.89 820800 0.89 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20231010 0 12.2 12.2 11.1 11.9 8700 11.9 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20231010 0 55 55 55 55 0 55
WHLRP.US Wheeler Real Estate Investment Trust Inc 20231010 0 1.36 1.42 1.36 1.42 1500 1.42 up down incorrect
WILC.US G. Willi 20231010 0 9.33 9.44 9.16 9.39 5200 9.39 up up correct
WIMI.US WiMi Hologram Cloud Inc 20231010 0 0.68 0.717 0.68 0.7 76500 0.7 up up correct
WINA.US Winmark Corporation 20231010 0 406.92 418.58 404.71 404.71 42980 404.71 down down correct
WING.US Wingstop Inc 20231010 0 174.96 181.51 174.96 181.34 436100 181.34 up up correct
WINT.US Windtree Therapeutics Inc 20231010 0 1.18 1.27 1.1 1.17 251000 1.17 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20231010 0 10.94 10.94 10.94 10.94 0 10.94
WINVR.US WinVest Acquisition Corp. Right 20231010 0 0.0687 0.0854 0.0687 0.0854 100 0.0854 up up correct
WINVU.US WinVest Acquisition Corp Unit 20231010 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20231010 0 186.34 192 186.34 190.04 205300 190.04 up up correct
WISA.US Summit Wireless Technologies Inc 20231010 0 0.44 0.44 0.43 0.43 49000 0.43 down down correct
WISH.US ContextLogic Inc 20231010 0 4.18 4.5 4.18 4.48 467400 4.48 up up correct
WIX.US Wix.com Ltd 20231010 0 87.47 89.15 86.68 87.16 545200 87.16 down down correct
WKEY.US WISeKey International Holding AG 20231010 0 1.5 1.66 1.5 1.64 17900 1.64 up down incorrect
WKHS.US Workhorse Group Inc 20231010 0 0.41 0.45 0.405 0.444 7051700 0.444 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20231010 0 8.49 8.91 8.49 8.79 67400 8.79 up up correct
WKSP.US Worksport Ltd. Common Stock 20231010 0 1.85 1.94 1.85 1.91 56800 1.91 up down incorrect
WKSPW.US Worksport Ltd. Warrant 20231010 0 0.25 0.3 0.2281 0.2999 1396 0.2999 up down incorrect
WLDN.US Willdan Group Inc 20231010 0 20.4 21.15 20.02 20.54 42100 20.54 up up correct
WLFC.US Willis Lease Finance Corporation 20231010 0 41.85 42.33 41.85 42.23 4000 42.23 up up correct
WMG.US Warner Music Group Corp 20231010 0 33 33.655 32.71 32.83 1073000 32.83 down down correct
WMPN.US William Penn Bancorporation 20231010 0 12.3173 12.35 12.19 12.2 42885 12.1697 down up incorrect
WNEB.US Western New England Bancorp Inc 20231010 0 7.1 7.15 7.02 7.05 21996 7.05 down down correct
WNW.US Wunong Net Technology Company Limited 20231010 0 0.0975 0.1038 0.0967 0.1012 1332728 0.1012 up up correct
WOOF.US Petco Health and Wellness Company Inc 20231010 0 3.4 3.71 3.4 3.65 5750400 3.65 up up correct
WORX.US SCWorx Corp 20231010 0 3 3.345 2.925 3 94627 3
WPRT.US Westport Fuel Systems Inc 20231010 0 5.66 5.84 5.65 5.69 35000 5.69 up up correct
WRAP.US Wrap Technologies Inc 20231010 0 1.41 1.43 1.39 1.42 51800 1.42 up down incorrect
WRLD.US World Acceptance Corporation 20231010 0 124.15 128.8 124.15 126.44 35100 126.44 up up correct
WSBC.US WesBanco Inc 20231010 0 24.73 25.07 24.69 24.88 107400 24.88 up up correct
WSBCP.US WesBanco Inc 20231010 0 22.871 23.03 22.86 22.899 1900 22.483 up up correct
WSBF.US Waterstone Financial Inc 20231010 0 10.89 11.18 10.8 10.86 75200 10.86 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20231010 0 42.3 42.78 42.22 42.5 723200 42.5 up up correct
WSFS.US WSFS Financial Corporation 20231010 0 36.93 37.89 36.435 37.73 272550 37.5712 up up correct
WTBA.US West Bancorporation Inc 20231010 0 15.93 16.23 15.89 16.1 21271 16.1 up down incorrect
WTER.US The Alkaline Water Company Inc 20231010 0 0.27 0.27 0.251 0.253 216000 0.253 down down correct
WTFC.US Wintrust Financial Corporation 20231010 0 75.35 76.51 75.16 75.62 242340 75.62 up up correct
WTFCM.US Wintrust Financial Corporation 20231010 0 21.967 22.13 21.44 21.61 6500 21.61 down down correct
WTFCP.US Wintrust Financial Corporation 20231010 0 22.92 23.19 22.92 23.19 31900 23.19 up up correct
WTW.US Weight Watchers International Inc 20231010 0 209.21 209.21 207.23 208.46 478400 208.46 down down correct
WVE.US Wave Life Sciences Ltd 20231010 0 5.58 5.92 5.58 5.85 536000 5.85 up up correct
WVVI.US Willamette Valley Vineyards Inc 20231010 0 5.61 5.61 5.59 5.61 1700 5.61
WVVIP.US Willamette Valley Vineyards Inc 20231010 0 4.51 4.634 4.47 4.47 2100 4.47 down down correct
WW.US WW International Inc 20231010 0 11.84 13.31 11.84 13.21 7052900 13.21 up down incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20231010 0 10.56 10.56 10.56 10.56 0 10.56
WWD.US Woodward Inc 20231010 0 128.4 129.95 127.82 128.35 256800 128.35 down down correct
WYNN.US Wynn Resorts Limited 20231010 0 93.5 94.97 93.14 93.99 1674800 93.99 up up correct
XAIR.US Beyond Air Inc 20231010 0 2.37 2.56 2.33 2.41 299000 2.41 up up correct
XBIO.US Xenetic Biosciences Inc 20231010 0 4 4 4 4 400 4
XBIOW.US Xenetic Biosciences Inc 20231010 0 5.95 5.95 5.95 5.95 0 5.95
XBIT.US XBiotech Inc 20231010 0 4.14 4.14 4.01 4.1 4000 4.1 down down correct
XCAPX.US ACAP Strategic Fund 20231010 0 16.63 16.63 16.63 16.63 0 16.63
XCUR.US Exicure Inc 20231010 0 0.725 0.725 0.662 0.68 16100 0.68 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20231010 0 12.45 12.45 12.45 12.45 0 12.45
XEL.US Xcel Energy Inc 20231010 0 57.53 58.17 57.41 58.06 3117900 58.06 up up correct
XELA.US Exela Technologies Inc 20231010 0 3.65 3.98 3.65 3.94 89850 3.94 up up correct
XELB.US Xcel Brands Inc 20231010 0 1.0228 1.048 1 1.02 25600 1.02 down down correct
XENE.US Xenon Pharmaceuticals Inc 20231010 0 35.6 36.78 35.52 36.69 573000 36.69 up up correct
XERS.US Xeris Pharmaceuticals Inc 20231010 0 1.69 1.77 1.69 1.71 638500 1.71 up down incorrect
XFINU.US ExcelFin Acquisition Corp Unit 20231010 0 10.704 10.72 10.65 10.65 3304 10.65 down down correct
XFOR.US X4 Pharmaceuticals Inc 20231010 0 0.935 0.997 0.935 0.979 819000 0.979 up up correct
XGN.US Exagen Inc 20231010 0 2.09 2.17 1.97 2.11 8500 2.11 up up correct
XILSX.US Pioneer ILS Interval Fund 20231010 0 9.27 9.27 9.27 9.27 0 9.27
XLO.US Xilio Therapeutics Inc. Common Stock 20231010 0 1.97 2.1 1.82 1.86 19500 1.86 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20231010 0 17.19 18.155 17.19 17.6 167500 17.6 up up correct
XNCR.US Xencor Inc 20231010 0 19.47 19.77 19.24 19.36 389800 19.36 down down correct
XNET.US Xunlei Limited 20231010 0 1.61 1.73 1.61 1.68 40900 1.68 up up correct
XOMA.US XOMA Corporation 20231010 0 15.49 17 15.49 16.17 24286 16.17 up up correct
XOMAO.US XOMA Corporation 20231010 0 23.6 23.87 23.445 23.87 2700 23.87 up up correct
XOMAP.US XOMA Corporation 20231010 0 23.33 23.33 23.33 23.33 241 23.33
XONE.US The ExOne Company 20231010 0 49.64 49.65 49.63 49.645 19600 49.4187 up down incorrect
XOS.US Xos Inc 20231010 0 0.317 0.34 0.317 0.328 175200 0.328 up up correct
XOSWW.US Xos Equity Warrants 20231010 0 0.0233 0.027 0.0189 0.0234 48609 0.0234 up up correct
XP.US XP Inc 20231010 0 22.23 22.605 21.935 22.31 3752700 22.31 up up correct
XPEL.US XPEL Inc 20231010 0 76.32 78.62 76.32 76.71 89500 76.71 up down incorrect
XPER.US Xperi Holding Corporation 20231010 0 9.07 9.34 9.07 9.26 174400 9.26 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20231010 0 5.88 5.88 5.88 5.88 0 5.8253
XRAY.US DENTSPLY SIRONA Inc 20231010 0 32.2 32.47 31.85 32.4 1611600 32.4 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20231010 0 0.254 0.281 0.25 0.261 97600 0.261 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20231010 0 15.02 15.3 14.95 14.99 1682100 14.99 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20231010 0 9.53 9.53 9.53 9.53 0 9.4652
XSICX.US Voya Senior Income Fund Class 20231010 0 9.51 9.51 9.51 9.51 0 9.4492
XSIIX.US ING Senior Incm Fd 20231010 0 9.49 9.49 9.49 9.49 0 9.4231
XSIWX.US ING Senior Incm Fd 20231010 0 9.54 9.54 9.54 9.54 0 9.4731
XSLCX.US Invesco Senior Loan Fund Class 20231010 0 5.87 5.87 5.87 5.87 0 5.8161
XTLB.US XTL Biopharmaceuticals Ltd 20231010 0 0.95 0.95 0.95 0.95 147 0.95
XXII.US 22nd Century Group Inc. Common Stock 20231010 0 0.637 0.682 0.637 0.657 487000 0.657 up up correct
YELL.US Yellow Corporation 20231010 0 1.46 1.69 1.46 1.58 108300 1.58 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20231010 0 0.45 0.47 0.39 0.4 35800 0.4 down up incorrect
YI.US 111 Inc 20231010 0 2.51 2.59 2.51 2.59 5300 2.59 up up correct
YJ.US Yunji Inc 20231010 0 0.68 0.75 0.66 0.75 3500 0.75 up up correct
YMAB.US Y 20231010 0 5.12 5.49 5.05 5.41 106900 5.41 up up correct
YNDX.US Yandex N.V 20231010 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20231010 0 37.89 38.12 37.72 37.76 41800 37.76 down down correct
YQ.US 17 Education & Technology Group Inc 20231010 0 0.743 0.775 0.736 0.77 27200 0.77 up up correct
YTEN.US Yield10 Bioscience Inc 20231010 0 0.32 0.33 0.31 0.33 703600 0.33 up up correct
YTRA.US Yatra Online Inc 20231010 0 2.09 2.17 2.09 2.17 43900 2.17 up down incorrect
YVR.US Liquid Media Group Ltd 20231010 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
YY.US JOYY Inc 20231010 0 40.4 41.74 40.0701 41.58 415601 41.58 up up correct
Z.US Zillow Group Inc 20231010 0 43.85 45.35 43.8 45.31 2011100 45.31 up up correct
ZBRA.US Zebra Technologies Corporation 20231010 0 222.98 227.54 221.76 222.4 361900 222.4 down down correct
ZCMD.US Zhongchao Inc 20231010 0 1.13 1.13 1.09 1.125 400 1.125 down down correct
ZD.US Ziff Davis Inc. 20231010 0 62.89 63.96 62.63 63.47 190900 63.47 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20231010 0 1.06 1.14 1.06 1.08 160600 1.08 up up correct
ZEUS.US Olympic Steel Inc 20231010 0 52.08 52.82 51.66 52.06 30398 52.06 down down correct
ZG.US Zillow Group Inc 20231010 0 42.67 44.03 42.65 43.99 302000 43.99 up down incorrect
ZI.US ZoomInfo Technologies Inc 20231010 0 17 17.41 16.97 17.17 5427000 17.17 up up correct
ZION.US Zions Bancorporation National Association 20231010 0 34.46 35.46 34.3 35.12 3430257 35.12 up up correct
ZIONL.US ZIONL 20231010 0 24.95 24.95 24.77 24.85 16900 24.85 down up incorrect
ZIONO.US Zions Bancorporation National Association 20231010 0 24.95 25.04 24.95 24.96 8400 24.96 up up correct
ZIONP.US Zions Bancorporation National Association 20231010 0 19.25 19.25 19.25 19.25 531 19.25
ZIVO.US Zivo Bioscience Inc. Common Stock 20231010 0 0.91 0.91 0.7 0.8098 2477 4.8588 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20231010 0 0.4708 0.4708 0.4708 0.4708 200 0.4708
ZKIN.US ZK International Group Co. Ltd 20231010 0 0.62 0.65 0.58 0.65 35200 0.65 up up correct
ZLAB.US Zai Lab Limited 20231010 0 23.61 24.356 23.61 23.99 272300 23.99 up up correct
ZM.US Zoom Video Communications Inc 20231010 0 66 67.89 65.858 67.28 2416363 67.28 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20231010 0 19.42 19.9 19.31 19.34 671500 19.34 down up incorrect
ZS.US Zscaler Inc 20231010 0 169.02 173.95 167.87 171.88 1910000 171.88 up up correct
ZUMZ.US Zumiez Inc 20231010 0 16.79 17.35 16.61 17.08 219100 17.08 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20231010 0 65.11 100 65.11 100 653538 100 up up correct
ZWZZT.US NASDAQ TEST STOCK 20231010 0 20.72 26.93 20.72 26.93 25 26.93 up down incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20231010 0 1.26 1.34 1.26 1.3 0 1.3 up down incorrect
ZYXI.US Zynex Inc 20231010 0 8.29 8.38 8.03 8.33 188000 8.33 up up correct

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