CollectAI

close-nasdaq_stocks

2023/10/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20231012 0 6.2 6.2 6.2 6.2 0 6.2
AACG.US ATA Creativity Global 20231012 0 1.1 1.1 1.1 1.1 3000 1.1
AACI.US Armada Acquisition Corp. I Common Stock 20231012 0 10.7 10.7 10.63 10.63 300 10.63 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20231012 0 10.65 10.65 10.65 10.65 0 10.65
AACIW.US Armada Acquisition Corp. I Warrant 20231012 0 0.08 0.08 0.08 0.08 100 0.08
AADI.US Aadi Bioscience Inc 20231012 0 4.36 4.39 4.13 4.2 71100 4.2 down up incorrect
AAIDX.US AAIDX 20231012 0 19.73 19.73 19.73 19.73 0 19.73
AAL.US American Airlines Group Inc 20231012 0 12.6 12.62 11.93 12.06 50281200 12.06 down down correct
AAME.US Atlantic American Corporation 20231012 0 1.86 1.86 1.86 1.86 300 1.86
AAOI.US Applied Optoelectronics Inc 20231012 0 7.84 8.67 7.8 7.95 1913600 7.95 up down incorrect
AAON.US AAON Inc 20231012 0 58.74 58.74 57.08 57.42 209300 57.42 down up incorrect
AAPL.US Apple Inc 20231012 0 180.07 182.34 179.04 180.71 56743100 180.71 up up correct
AATC.US Image Sensing Systems Inc 20231012 0 5.51 5.6 5.5 5.6 10300 5.6 up up correct
ABCB.US Ameris Bancorp 20231012 0 39.34 39.34 38.43 38.7 192400 38.7 down down correct
ABCL.US AbCellera Biologics Inc 20231012 0 4.41 4.41 3.92 3.98 4206194 3.98 down up incorrect
ABCM.US Abcam plc 20231012 0 22.82 22.865 22.63 22.65 13230800 22.65 down down correct
ABEO.US Abeona Therapeutics Inc 20231012 0 4.22 4.34 4.09 4.21 111200 4.21 down down correct
ABIO.US ARCA biopharma Inc 20231012 0 2.06 2.06 2.01 2.03 48700 2.03 down down correct
ABNB.US Airbnb Inc 20231012 0 130.29 130.41 124.82 125.97 4023300 125.97 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20231012 0 4.13 4.17 3.75 3.77 534900 3.77 down down correct
ABR.US PF 20231012 0 18.06 18.08 17.78 17.82 34752 17.82 down down correct
ABSI.US Absci Corporation Common Stock 20231012 0 1.37 1.375 1.275 1.32 256400 1.32 down down correct
ABUS.US Arbutus Biopharma Corporation 20231012 0 1.87 1.88 1.81 1.84 689500 1.84 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20231012 0 0.824 0.88 0.81 0.88 34600 0.88 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20231012 0 23.25 23.27 22.38 22.64 1822900 22.64 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20231012 0 10.46 10.46 10.46 10.46 25000 10.46
ACAHU.US Atlantic Coastal Acquisition Corp 20231012 0 10.47 10.99 10.47 10.8 1900 10.8 up down incorrect
ACAHW.US Atlantic Coastal Acquisition Corp 20231012 0 0.0339 0.0374 0.0229 0.0255 1411 0.0255 down up incorrect
ACAQ.US UN 20231012 0 8.52 9.23 8.4 9.23 320 9.23 up up correct
ACB.US Aurora Cannabis Inc 20231012 0 0.52 0.53 0.495 0.5025 10386520 0.5025 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20231012 0 12.035 12.035 12.035 12.035 0 12.035
ACCD.US Accolade Inc 20231012 0 8.43 8.43 7.26 7.28 1033800 7.28 down down correct
ACER.US Acer Therapeutics Inc 20231012 0 0.745 0.7544 0.72 0.7505 292510 0.7505 up up correct
ACET.US Adicet Bio Inc 20231012 0 1.49 1.51 1.33 1.35 343800 1.35 down down correct
ACGL.US Arch Capital Group Ltd 20231012 0 83.25 83.71 82.05 83.05 1608100 83.05 down down correct
ACGLN.US Arch Capital Group Ltd 20231012 0 17.47 17.48 17.16 17.2 22200 17.2 down down correct
ACGLO.US Arch Capital Group Ltd 20231012 0 20.27 20.29 19.97 20.13 18400 20.13 down down correct
ACHC.US Acadia Healthcare Company Inc 20231012 0 72.58 79.05 72.47 75 2046400 75 up up correct
ACHL.US Achilles Therapeutics plc 20231012 0 0.86 0.884 0.8156 0.8505 95662 0.8505 down down correct
ACHV.US Achieve Life Sciences Inc 20231012 0 3.77 3.78 3.66 3.75 32200 3.75 down down correct
ACIU.US AC Immune SA 20231012 0 2.77 2.86 2.65 2.75 42200 2.75 down down correct
ACIW.US ACI Worldwide Inc 20231012 0 21.24 21.24 20.46 20.62 350481 20.62 down down correct
ACLS.US Axcelis Technologies Inc 20231012 0 168.1 170.97 162.9 164.46 514400 164.46 down down correct
ACMR.US ACM Research Inc 20231012 0 20.09 20.48 19.39 19.8 1254800 19.8 down down correct
ACNB.US ACNB Corporation 20231012 0 32.81 32.81 32.81 32.81 4000 32.81
ACOR.US Acorda Therapeutics Inc 20231012 0 11.13 11.13 10.26 10.26 4000 10.26 down down correct
ACRS.US Aclaris Therapeutics Inc 20231012 0 5.91 6.06 5.49 5.54 950700 5.54 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20231012 0 0.66 0.72 0.65 0.7 97900 0.7 up up correct
ACST.US Acasti Pharma Inc 20231012 0 2.58 2.93 2.5 2.64 22300 2.64 up up correct
ACT.US Enact Holdings Inc. Common Stock 20231012 0 28.07 28.25 27.91 28.23 132900 28.23 up up correct
ACTG.US Acacia Research Corporation 20231012 0 3.64 3.65 3.54 3.63 201600 3.63 down down correct
ACVA.US ACV Auctions Inc 20231012 0 15.4 15.47 14.48 14.64 951800 14.64 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20231012 0 4.33 8.82 3.84 4.08 8200600 4.08 down down correct
ADAG.US Adagene Inc 20231012 0 1.54 1.54 1.32 1.4 31900 1.4 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20231012 0 0.689 0.7 0.65 0.669 477600 0.669 down down correct
ADBE.US Adobe Inc 20231012 0 553.7 574.4 552.23 559.63 4624000 559.63 up up correct
ADC.US PA 20231012 0 16.4 16.49 16.24 16.26 16524 16.1706 down down correct
ADES.US Advanced Emissions Solutions Inc 20231012 0 1.9 2.04 1.86 2.04 114300 2.04 up up correct
ADI.US Analog Devices Inc 20231012 0 175.89 176.18 172.22 173.6 3569000 173.6 down down correct
ADIL.US Adial Pharmaceuticals Inc 20231012 0 2.95 3.11 2.88 2.93 11300 2.93 down up incorrect
ADMA.US ADMA Biologics Inc 20231012 0 3.32 3.37 3.17 3.19 1754800 3.19 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20231012 0 0.5801 0.5991 0.571 0.5981 248177 0.5981 up up correct
ADN.US Advent Technologies Holdings Inc 20231012 0 0.461 0.498 0.45 0.482 423600 0.482 up up correct
ADNWW.US Advent Technologies Holdings Inc 20231012 0 0.0551 0.06 0.0551 0.06 999 0.06 up up correct
ADOC.US Edoc Acquisition Corp 20231012 0 11.45 11.45 11.45 11.45 0 11.45
ADOCR.US Edoc Acquisition Corp 20231012 0 0.14 0.14 0.14 0.14 545 0.14
ADOCW.US Edoc Acquisition Corp 20231012 0 0.015 0.025 0.01 0.025 0 0.025 up up correct
ADP.US Automatic Data Processing Inc 20231012 0 250.61 250.82 246.3 247.65 1400800 247.65 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20231012 0 4.79 4.79 4.28 4.32 1243900 4.32 down down correct
ADSK.US Autodesk Inc 20231012 0 213.83 215 211.12 212.77 1150000 212.77 down down correct
ADTN.US ADTRAN Inc 20231012 0 7.95 7.95 7.5 7.65 1221800 7.65 down down correct
ADTX.US Aditxt Inc 20231012 0 10.45 13.7 10.37 10.37 163300 10.37 down down correct
ADUS.US Addus HomeCare Corporation 20231012 0 83.27 83.92 80.67 80.97 46600 80.97 down down correct
ADV.US Advantage Solutions Inc 20231012 0 2.92 3 2.86 2.92 318400 2.92
ADVM.US Adverum Biotechnologies Inc 20231012 0 1 1.02 0.935 0.999 402800 0.999 down down correct
ADVWW.US Advantage Solutions Inc 20231012 0 0.21 0.21 0.21 0.21 1 0.21
ADXN.US Addex Therapeutics Ltd 20231012 0 0.379 0.391 0.341 0.385 2350 7.7 up up correct
ADXS.US Advaxis Inc 20231012 0 0.94 1 0.94 1 653 1 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20231012 0 10.86 10.86 10.86 10.86 0 10.86
AEHL.US Antelope Enterprise Holdings Limited 20231012 0 2.6 2.66 2.49 2.62 7500 2.62 up up correct
AEHR.US Aehr Test Systems 20231012 0 41.18 41.67 39.19 40.06 894300 40.06 down down correct
AEI.US Alset EHome International Inc 20231012 0 1.23 1.25 1.22 1.234 3800 1.234 up down incorrect
AEIS.US Advanced Energy Industries Inc 20231012 0 102.12 104.88 100.16 100.8 249700 100.8 down down correct
AEL.US PB 20231012 0 23.12 23.3824 22.55 22.6 26342 22.6 down down correct
AEMD.US Aethlon Medical Inc 20231012 0 1.56 1.62 1.5 1.54 5700 1.54 down up incorrect
AEP.US American Electric Power Company Inc 20231012 0 74.77 74.85 72.7 73.48 3803200 73.48 down down correct
AEY.US ADDvantage Technologies Group Inc 20231012 0 0.45 0.45 0.36 0.38 7300 0.38 down down correct
AEYE.US AudioEye Inc 20231012 0 5.15 5.25 5.02 5.18 30900 5.18 up up correct
AEZS.US Aeterna Zentaris Inc 20231012 0 1.84 1.84 1.78 1.78 16900 1.78 down down correct
AFBI.US Affinity Bancshares Inc 20231012 0 14.91 15.15 14.91 15.15 3756 15.15 up down incorrect
AFCG.US AFC Gamma Inc 20231012 0 11.72 11.72 11.47 11.58 78400 11.58 down down correct
AFIB.US Acutus Medical Inc 20231012 0 0.65 0.7 0.59 0.686 137200 0.686 up up correct
AFMD.US Affimed N.V 20231012 0 0.47 0.47 0.43 0.43 518400 0.43 down down correct
AFRM.US Affirm Holdings Inc 20231012 0 20.2 20.35 18.57 18.6 12163700 18.6 down up incorrect
AFYA.US Afya Limited 20231012 0 15.54 15.54 15.11 15.43 168100 15.43 down down correct
AGBA.US AGBA Acquisition Limited 20231012 0 0.554 0.554 0.519 0.548 55700 0.548 down down correct
AGEN.US Agenus Inc 20231012 0 1.07 1.09 1.02 1.02 4001500 1.02 down down correct
AGFY.US Agrify Corporation 20231012 0 2.43 2.46 2.315 2.33 5400 2.33 down down correct
AGIL.US AgileThought Inc 20231012 0 0.152 0.168 0.15 0.167 3310500 0.167 up up correct
AGILW.US AgileThought Inc 20231012 0 0.0115 0.0115 0.0031 0.0035 17899 0.0035 down down correct
AGIO.US Agios Pharmaceuticals Inc 20231012 0 23.22 23.26 22.69 22.97 483000 22.97 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20231012 0 11.41 11.89 11.41 11.86 19400 11.86 up up correct
AGMH.US AGM Group Holdings Inc 20231012 0 1.55 1.655 1.55 1.655 500 1.655 up down incorrect
AGNC.US AGNC Investment Corp 20231012 0 9.14 9.16 8.83 8.93 11839220 8.7769 down down correct
AGNCM.US AGNC Investment Corp 20231012 0 22.97 23.29 22.86 23.181 10200 23.181 up up correct
AGNCN.US AGNC Investment Corp 20231012 0 25.11 25.29 24.99 25.11 21200 25.11
AGNCO.US AGNC Investment Corp 20231012 0 22.87 22.95 22.85 22.91 38000 22.91 up down incorrect
AGNCP.US AGNC Investment Corp. 20231012 0 21.42 21.42 21.11 21.28 37500 21.28 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20231012 0 2.95 3.28 2.847 3.05 153700 3.05 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20231012 0 0.015 0.015 0.015 0.015 214 0.015
AGRX.US Agile Therapeutics Inc 20231012 0 1.83 1.83 1.75 1.75 17900 1.75 down down correct
AGYS.US Agilysys Inc 20231012 0 70.5 70.5 68.16 68.33 48700 68.33 down down correct
AHCO.US AdaptHealth Corp 20231012 0 7.58 7.85 7.33 7.51 1620500 7.51 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20231012 0 0.748 0.751 0.748 0.751 1700 0.751 up up correct
AIHS.US Senmiao Technology Limited 20231012 0 0.42 0.456 0.395 0.395 123800 0.395 down up incorrect
AIP.US Arteris Inc. Common Stock 20231012 0 6.11 6.15 6.02 6.12 78500 6.12 up up correct
AIRG.US Airgain Inc 20231012 0 3.38 3.553 3.33 3.47 5200 3.47 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20231012 0 6.95 6.95 6.14 6.19 171500 6.19 down up incorrect
AIRT.US Air T Inc 20231012 0 21.76 21.76 21.52 21.52 1200 21.52 down down correct
AIRTP.US Air T Inc 20231012 0 19.306 19.306 19.306 19.306 300 19.306
AKAM.US Akamai Technologies Inc 20231012 0 108.61 108.96 107.05 107.66 870100 107.66 down down correct
AKBA.US Akebia Therapeutics Inc 20231012 0 1.01 1.03 0.913 0.93 3153300 0.93 down down correct
AKRO.US Akero Therapeutics Inc 20231012 0 14.9 15.64 14.64 14.69 3590000 14.69 down down correct
AKTS.US Akoustis Technologies Inc 20231012 0 0.84 0.84 0.766 0.774 333800 0.774 down down correct
AKTX.US Akari Therapeutics Plc 20231012 0 3.49 3.8 3.45 3.51 24300 3.51 up up correct
AKU.US Akumin Inc 20231012 0 0.141 0.147 0.138 0.143 138500 0.143 up up correct
AKYA.US Akoya Biosciences Inc 20231012 0 3.66 3.695 3.32 3.465 128800 3.465 down down correct
ALCO.US Alico Inc 20231012 0 24.8 24.96 24.54 24.72 9400 24.72 down down correct
ALDX.US Aldeyra Therapeutics Inc 20231012 0 5.55 5.565 5.315 5.39 507100 5.39 down up incorrect
ALEC.US Alector Inc 20231012 0 6.17 6.22 5.722 5.82 603000 5.82 down down correct
ALGM.US Allegro MicroSystems Inc 20231012 0 30.78 31.16 30.29 30.52 817600 30.52 down down correct
ALGN.US Align Technology Inc 20231012 0 278 278.2 265.62 268 902750 268 down down correct
ALGS.US Aligos Therapeutics Inc 20231012 0 0.76 0.781 0.745 0.761 44500 0.761 up up correct
ALGT.US Allegiant Travel Company 20231012 0 74.6 74.61 71.72 73.22 253600 73.22 down down correct
ALHC.US Alignment Healthcare Inc 20231012 0 7.1 7.1 6.2 6.25 1038500 6.25 down down correct
ALIM.US Alimera Sciences Inc 20231012 0 2.87 2.963 2.72 2.78 25400 2.78 down down correct
ALKS.US Alkermes plc 20231012 0 28.25 28.25 27.26 27.37 1570000 27.37 down down correct
ALKT.US Alkami Technology Inc 20231012 0 17.23 17.27 16.95 17.03 246200 17.03 down down correct
ALLK.US Allakos Inc 20231012 0 2.27 2.29 2 2.02 726900 2.02 down down correct
ALLO.US Allogene Therapeutics Inc 20231012 0 3.08 3.1 2.89 2.96 1919800 2.96 down down correct
ALLT.US Allot Ltd 20231012 0 2.17 2.2 2.11 2.18 29700 2.18 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20231012 0 167.08 168.13 164.02 165.29 790000 165.29 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20231012 0 10.9 10.9 10.9 10.9 0 10.9
ALOT.US AstroNova Inc 20231012 0 12.7 12.75 11.95 12.42 4100 12.42 down down correct
ALPN.US Alpine Immune Sciences Inc 20231012 0 10.82 11.425 10.735 10.93 976300 10.93 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20231012 0 0.653 0.66 0.583 0.597 145700 0.597 down down correct
ALRM.US Alarm.com Holdings Inc 20231012 0 59.74 59.74 58.42 59.21 153800 59.21 down down correct
ALRN.US Aileron Therapeutics Inc 20231012 0 1.42 1.458 1.22 1.22 38700 1.22 down down correct
ALRS.US Alerus Financial Corporation 20231012 0 18.43 18.43 17.95 18.05 19600 18.05 down down correct
ALT.US Altimmune Inc 20231012 0 2.86 2.88 2.59 2.61 1511800 2.61 down down correct
ALTO.US Alto Ingredients Inc 20231012 0 4.22 4.22 4.05 4.14 682400 4.14 down up incorrect
ALTR.US Altair Engineering Inc 20231012 0 67.64 68.08 66.63 66.97 191400 66.97 down down correct
ALTU.US Altitude Acquisition Corp 20231012 0 10.14 10.14 10.14 10.14 25100 10.14
ALTUU.US Altitude Acquisition Corp 20231012 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20231012 0 0.05 0.05 0.05 0.05 0 0.05
ALVR.US AlloVir Inc 20231012 0 1.85 1.9 1.655 1.7 538000 1.7 down down correct
ALXO.US ALX Oncology Holdings Inc 20231012 0 9.17 9.87 8.74 9.45 926000 9.45 up up correct
ALYA.US Alithya Group Inc 20231012 0 1.64 1.72 1.64 1.69 15800 1.69 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20231012 0 0.221 0.224 0.21 0.217 6660 3.255 down down correct
AMAL.US Amalgamated Financial Corp 20231012 0 17.24 17.5046 16.89 16.99 59663 16.99 down down correct
AMAO.US American Acquisition Opportunity Inc 20231012 0 10.85 11.001 10.85 10.91 8400 10.91 up up correct
AMAOU.US American Acquisition Opportunity Inc 20231012 0 10.721 10.721 10.721 10.721 0 10.721
AMAT.US Applied Materials Inc 20231012 0 143 148.4 142.77 145 8109885 145 up up correct
AMBA.US Ambarella Inc 20231012 0 54.98 55.41 53.9 54.27 267500 54.27 down down correct
AMCX.US AMC Networks Inc 20231012 0 12.15 12.15 11.6 11.76 212800 11.76 down down correct
AMD.US Advanced Micro Devices Inc 20231012 0 108.4 111.31 107.5101 108.79 60959434 108.79 up up correct
AMED.US Amedisys Inc 20231012 0 92.71 93.06 92.7 92.74 185100 92.74 up up correct
AMEH.US Apollo Medical Holdings Inc 20231012 0 32.88 32.88 30.08 31.52 90700 31.52 down down correct
AMGN.US Amgen Inc 20231012 0 283.98 287.85 283.6 285.04 3052600 285.04 up up correct
AMKR.US Amkor Technology Inc 20231012 0 23.36 24.02 23.19 23.43 1101100 23.43 up up correct
AMNB.US American National Bankshares Inc 20231012 0 38.67 38.81 38.03 38.76 27000 38.76 up up correct
AMOT.US Allied Motion Technologies Inc 20231012 0 30.44 30.73 29.36 29.72 24561 29.72 down down correct
AMPG.US AmpliTech Group Inc 20231012 0 1.9 1.93 1.84 1.84 43600 1.84 down down correct
AMPGW.US AmpliTech Group Inc 20231012 0 0.2 0.2 0.2 0.2 0 0.2
AMPH.US Amphastar Pharmaceuticals Inc 20231012 0 48.5 48.5 46.03 46.16 254200 46.16 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20231012 0 10.86 10.87 10.31 10.42 302900 10.42 down down correct
AMRK.US A 20231012 0 29.82 29.95 29.44 29.82 179300 29.82
AMRN.US Amarin Corporation plc 20231012 0 0.8 0.8 0.71 0.72 4735000 0.72 down down correct
AMSC.US American Superconductor Corporation 20231012 0 6.76 6.76 6.31 6.41 496700 6.41 down up incorrect
AMSF.US AMERISAFE Inc 20231012 0 51.23 51.42 50.51 50.89 37000 50.89 down down correct
AMST.US Amesite Inc 20231012 0 2.8 2.87 2.55 2.75 14200 2.75 down down correct
AMSWA.US American Software Inc 20231012 0 11.5 11.5 11.18 11.23 210500 11.23 down down correct
AMTB.US Amerant Bancorp Inc 20231012 0 19.02 19.02 18.5 18.69 51737 18.69 down down correct
AMTI.US Applied Molecular Transport Inc 20231012 0 0.165 0.165 0.153 0.156 533900 0.156 down down correct
AMTX.US Aemetis Inc 20231012 0 4.58 4.646 4.19 4.29 425300 4.29 down up incorrect
AMWD.US American Woodmark Corporation 20231012 0 78.54 78.54 75.12 75.91 192500 75.91 down down correct
AMZN.US Amazon.com Inc 20231012 0 132.17 134.48 131.23 132.33 55528600 132.33 up up correct
ANAB.US AnaptysBio Inc 20231012 0 19.47 19.62 18.33 18.57 123000 18.57 down down correct
ANDE.US The Andersons Inc 20231012 0 51.9 51.9 49.95 50.7 109800 50.7 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20231012 0 3.16 3.19 2.15 2.38 40000 2.38 down up incorrect
ANGI.US Angi Inc 20231012 0 1.85 1.86 1.71 1.77 362100 1.77 down down correct
ANGO.US AngioDynamics Inc 20231012 0 6.99 7.09 6.32 6.41 803200 6.41 down up incorrect
ANIK.US Anika Therapeutics Inc 20231012 0 19.18 19.18 18.51 18.63 131500 18.63 down down correct
ANIP.US ANI Pharmaceuticals Inc 20231012 0 59.88 60.67 57.29 57.94 154091 57.94 down up incorrect
ANIX.US Anixa Biosciences Inc 20231012 0 3.33 3.33 3.25 3.31 27300 3.31 down down correct
ANNX.US Annexon Inc 20231012 0 1.86 1.962 1.65 1.66 486300 1.66 down down correct
ANSS.US ANSYS Inc 20231012 0 305 306.51 299.69 300.68 279080 300.68 down down correct
ANTE.US AirNet Technology Inc 20231012 0 1.03 1.03 1 1 2500 1 down down correct
ANY.US Sphere 3D Corp 20231012 0 1.25 1.25 1.2 1.25 54700 1.25
AOSL.US Alpha and Omega Semiconductor Limited 20231012 0 29.66 29.79 29.16 29.35 86100 29.35 down down correct
AOUT.US American Outdoor Brands Inc 20231012 0 9.46 9.501 9.33 9.4 65400 9.4 down up incorrect
APA.US APA Corporation 20231012 0 39.5 39.5 38.69 39.22 2670600 38.9936 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20231012 0 10.93 10.93 10.93 10.93 0 10.93
APACW.US StoneBridge Acquisition Corporation Warrant 20231012 0 0.0277 0.03 0.0204 0.03 0 0.03 up up correct
APDN.US Applied DNA Sciences Inc 20231012 0 1.03 1.11 1.03 1.06 13300 1.06 up up correct
APEI.US American Public Education Inc 20231012 0 4.87 4.88 4.35 4.54 70500 4.54 down down correct
API.US Agora Inc 20231012 0 2.73 2.785 2.63 2.67 238100 2.67 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20231012 0 44.31 45.28 43.12 43.9 1965600 43.9 down down correct
APLT.US Applied Therapeutics Inc 20231012 0 2.34 2.36 2.2 2.28 380900 2.28 down down correct
APM.US Aptorum Group Limited 20231012 0 2.01 2.01 1.88 1.88 13100 1.88 down down correct
APOG.US Apogee Enterprises Inc 20231012 0 46.65 46.675 44.93 45.54 336985 45.2808 down down correct
APP.US AppLovin Corporation 20231012 0 40.16 40.21 38.98 39.69 2033100 39.69 down up incorrect
APPF.US AppFolio Inc 20231012 0 189.87 190.87 182.4 182.87 118000 182.87 down up incorrect
APPN.US Appian Corporation 20231012 0 42.41 42.7 41.455 41.82 320000 41.82 down down correct
APPS.US Digital Turbine Inc 20231012 0 5.94 5.94 5.51 5.56 1156300 5.56 down down correct
APRE.US Aprea Therapeutics Inc 20231012 0 5.38 5.4 5.17 5.26 9600 5.26 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20231012 0 10.62 10.62 10.62 10.62 0 10.62
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20231012 0 0.0511 0.0511 0.0511 0.0511 2178 0.0511
APTO.US Aptose Biosciences Inc 20231012 0 2.54 2.54 2.33 2.34 53100 2.34 down down correct
APTX.US Aptinyx Inc 20231012 0 0.0661 0.0754 0.0661 0.0675 32366 0.0675 up up correct
APVO.US Aptevo Therapeutics Inc 20231012 0 0.37 0.49 0.303 0.38 8916400 0.38 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20231012 0 1.27 1.27 1.22 1.26 5100 1.26 down down correct
APYX.US Apyx Medical Corporation 20231012 0 2.85 2.96 2.5 2.56 328800 2.56 down down correct
AQB.US AquaBounty Technologies Inc 20231012 0 0.22 0.234 0.22 0.23 10575 4.6 up up correct
AQMS.US Aqua Metals Inc 20231012 0 0.99 1.01 0.96 0.973 122600 0.973 down down correct
AQST.US Aquestive Therapeutics Inc 20231012 0 1.36 1.449 1.35 1.43 151300 1.43 up up correct
ARAV.US Aravive Inc 20231012 0 0.135 0.149 0.122 0.146 6661900 0.146 up up correct
ARAY.US Accuray Incorporated 20231012 0 2.86 2.86 2.77 2.82 390500 2.82 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20231012 0 2.25 2.25 2.1 2.15 17700 2.15 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20231012 0 1.1 1.1 1.01 1.1 74400 1.1
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20231012 0 6.55 6.75 6 6 10900 6 down down correct
ARCB.US ArcBest Corporation 20231012 0 102.28 102.9 98.51 99.05 147740 99.05 down down correct
ARCC.US Ares Capital Corporation 20231012 0 19.38 19.39 19.02 19.06 3792100 19.06 down down correct
ARCE.US Arco Platform Limited 20231012 0 13.81 13.85 13.81 13.81 29100 13.81
ARCT.US Arcturus Therapeutics Holdings Inc 20231012 0 24.02 24.16 22.75 23.38 284900 23.38 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20231012 0 0.085 0.1 0.0796 0.082 112794 0.082 down down correct
ARDX.US Ardelyx Inc 20231012 0 3.69 3.7 3.23 3.29 7802000 3.29 down down correct
AREC.US American Resources Corporation 20231012 0 1.73 1.73 1.64 1.71 117900 1.71 down down correct
ARGO.US PA 20231012 0 22.37 22.62 22.25 22.25 4895 22.25 down down correct
ARGX.US argenx SE 20231012 0 503.19 508.93 494.77 495.16 275510 495.16 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20231012 0 9.57 9.57 9.21 9.27 775900 9.27 down up incorrect
ARIZU.US Arisz Acquisition Corp. Unit 20231012 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20231012 0 7.66 7.67 7.47 7.62 259500 7.62 down down correct
ARKOW.US Arko Corp 20231012 0 1.16 1.18 1.12 1.14 6954 1.14 down up incorrect
ARKR.US Ark Restaurants Corp 20231012 0 15.15 15.4 15.15 15.27 900 15.27 up up correct
ARLP.US Alliance Resource Partners L.P 20231012 0 22.83 23.1299 22.7 22.95 374414 22.95 up up correct
AROW.US Arrow Financial Corporation 20231012 0 18.03 18.2 17.86 18 61700 18 down down correct
ARQQ.US Arqit Quantum Inc 20231012 0 0.592 0.592 0.545 0.556 356500 0.556 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20231012 0 0.37 0.37 0.37 0.37 8728 0.37
ARQT.US Arcutis Biotherapeutics Inc 20231012 0 4.46 4.48 3.84 3.88 2239000 3.88 down down correct
ARRW.US Arrowroot Acquisition Corp 20231012 0 10.48 10.48 10.48 10.48 2400 10.48
ARRWU.US Arrowroot Acquisition Corp 20231012 0 10.59 10.59 10.59 10.59 0 10.59
ARRWW.US Arrowroot Acquisition Corp 20231012 0 0.1659 0.1659 0.1659 0.1659 78 0.1659
ARRY.US Array Technologies Inc 20231012 0 21.2 21.2 20.08 20.28 2609500 20.28 down up incorrect
ARTEU.US Artemis Strategic Investment Corp 20231012 0 10.75 10.75 10.75 10.75 0 10.75
ARTL.US Artelo Biosciences Inc 20231012 0 1.49 1.49 1.36 1.44 77700 1.44 down down correct
ARTNA.US Artesian Resources Corporation 20231012 0 41.83 42.07 40.99 41.45 17200 41.45 down down correct
ARTW.US Art's 20231012 0 2.25 2.29 2.02 2.06 114900 2.06 down down correct
ARVL.US Arrival 20231012 0 1.14 1.14 1.05 1.05 124900 1.05 down down correct
ARVN.US Arvinas Inc 20231012 0 19.3 19.3 16.95 16.97 372500 16.97 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20231012 0 26.54 26.6 25.85 25.88 1478700 25.88 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20231012 0 10.85 10.85 10.85 10.85 0 10.85
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20231012 0 20.58 20.58 20.58 20.58 0 20.58
ASLE.US AerSale Corporation 20231012 0 15.94 15.94 15.44 15.56 204300 15.56 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20231012 0 1.48 1.49 1.39 1.43 26200 1.43 down up incorrect
ASMB.US Assembly Biosciences Inc 20231012 0 0.745 0.76 0.73 0.745 64937 0.745
ASML.US ASML Holding N.V 20231012 0 609.64 624.19 609.64 616.76 1500000 615.4208 up up correct
ASO.US Academy Sports and Outdoors Inc 20231012 0 45.53 45.61 43.2 43.63 1622611 43.63 down up incorrect
ASPA.US ABRI SPAC I INC. Common Stock 20231012 0 10.9 10.9 10.9 10.9 300 10.9
ASPAU.US Abri SPAC I Inc Unit 20231012 0 11 11 11 11 0 11
ASPS.US Altisource Portfolio Solutions S.A 20231012 0 4.06 4.1 3.91 4 74100 4 down down correct
ASPU.US Aspen Group Inc 20231012 0 0.172 0.1898 0.172 0.18 37627 0.18 up down incorrect
ASRT.US Assertio Holdings Inc 20231012 0 2.4 2.43 2.3 2.32 1122400 2.32 down up incorrect
ASRV.US AmeriServ Financial Inc 20231012 0 2.53 2.62 2.53 2.62 1715 2.5898 up up correct
ASTC.US Astrotech Corporation 20231012 0 9.41 9.41 9.41 9.41 233 9.41
ASTE.US Astec Industries Inc 20231012 0 46.65 46.68 45.31 45.76 43740 45.76 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20231012 0 6.65 6.65 6.4 6.56 323200 6.56 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20231012 0 1.03 1.06 0.99 1.06 41488 1.06 up up correct
ASTR.US Astra Space Inc 20231012 0 1 1 0.79 0.8 1081500 0.8 down down correct
ASTS.US AST SpaceMobile Inc 20231012 0 3.43 3.43 3.23 3.25 1364900 3.25 down down correct
ASTSW.US AST SpaceMobile Inc 20231012 0 0.98 0.98 0.82 0.92 12952 0.92 down down correct
ASUR.US Asure Software Inc 20231012 0 9.15 9.315 8.5 8.57 302017 8.57 down down correct
ASYS.US Amtech Systems Inc 20231012 0 7.63 7.82 7.63 7.77 7000 7.77 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20231012 0 1.37 1.37 1.25 1.25 528300 1.25 down up incorrect
ATCOL.US Atlas Corp 20231012 0 23.6 23.6 23.445 23.445 700 23.445 down down correct
ATEC.US Alphatec Holdings Inc 20231012 0 11.5 11.5 10.82 11.01 1466100 11.01 down down correct
ATER.US Aterian Inc 20231012 0 0.39 0.39 0.324 0.329 788100 0.329 down down correct
ATEX.US Anterix Inc 20231012 0 31.29 32.23 30.84 31.49 226000 31.49 up up correct
ATHA.US Athira Pharma Inc 20231012 0 1.85 1.85 1.71 1.73 120600 1.73 down down correct
ATHE.US Alterity Therapeutics Limited 20231012 0 2.49 2.49 2.42 2.42 1500 2.42 down down correct
ATHX.US Athersys Inc 20231012 0 0.13 0.14 0.11 0.12 11045700 0.12 down down correct
ATIF.US ATIF Holdings Limited 20231012 0 1.25 1.32 1.11 1.17 8100 1.17 down down correct
ATLC.US Atlanticus Holdings Corporation 20231012 0 29.84 30.09 29.35 30.09 18900 30.09 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20231012 0 22.16 22.38 22.03 22.38 1329 22.38 up up correct
ATLCP.US Atlanticus Holdings Corporation 20231012 0 19.03 19.28 19.03 19.27 3600 19.27 up up correct
ATLO.US Ames National Corporation 20231012 0 16.03 16.3763 15.84 15.95 25076 15.6973 down down correct
ATMH.US All Things Mobile Analytic Inc 20231012 0 0.058 0.058 0.058 0.058 0 0.058
ATNF.US 180 Life Sciences Corp 20231012 0 0.581 0.581 0.54 0.563 30100 0.563 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20231012 0 0.0125 0.0125 0.0101 0.0102 19605 0.0102 down down correct
ATNI.US ATN International Inc 20231012 0 33.53 33.56 31.82 33.56 41800 33.56 up up correct
ATOM.US Atomera Incorporated 20231012 0 6.6 6.84 6.17 6.41 111700 6.41 down down correct
ATOS.US Atossa Therapeutics Inc 20231012 0 0.7 0.71 0.66 0.67 606400 0.67 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20231012 0 1.71 1.71 1.495 1.51 831100 1.51 down down correct
ATRC.US AtriCure Inc 20231012 0 38.76 40.52 36.22 36.46 477400 36.46 down down correct
ATRI.US Atrion Corporation 20231012 0 420.09 420.09 405 405.92 6000 405.92 down up incorrect
ATRO.US Astronics Corporation 20231012 0 16.32 16.32 15.78 15.83 77400 15.83 down down correct
ATSG.US Air Transport Services Group Inc 20231012 0 20.77 20.77 20.2 20.56 341300 20.56 down down correct
ATVI.US Activision Blizzard Inc 20231012 0 94.48 94.54 94.305 94.42 7323451 94.42 down down correct
ATXI.US Avenue Therapeutics Inc 20231012 0 0.582 0.6 0.56 0.58 86500 0.58 down down correct
ATXS.US Astria Therapeutics Inc 20231012 0 6.36 6.61 6.01 6.5 523900 6.5 up up correct
AUB.US Atlantic Union Bankshares Corporation 20231012 0 29.41 29.41 28.1625 29.31 260255 29.31 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20231012 0 19.5 19.8399 19.5 19.6699 18724 19.6699 up up correct
AUBN.US Auburn National Bancorporation Inc 20231012 0 21.12 21.12 21.12 21.12 142 21.12
AUDC.US AudioCodes Ltd 20231012 0 9.61 9.61 9.02 9.16 143300 9.16 down down correct
AUGX.US Augmedix Inc. Common Stock 20231012 0 5.75 5.94 5.06 5.28 941000 5.28 down down correct
AUID.US Ipsidy Inc. Common Stock 20231012 0 7.95 7.973 7.68 7.935 5100 7.935 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20231012 0 7.54 7.705 7.23 7.42 2714500 7.42 down up incorrect
AUR.US Aurora Innovation Inc 20231012 0 2.05 2.055 1.91 1.93 5416700 1.93 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20231012 0 8.81 8.81 8.37 8.5 72600 8.5 down up incorrect
AUROW.US Aurora Innovation Inc 20231012 0 0.2323 0.24 0.2026 0.22 12678 0.22 down up incorrect
AUTL.US Autolus Therapeutics plc 20231012 0 2.38 2.395 2.26 2.31 302200 2.31 down up incorrect
AUUD.US Auddia Inc 20231012 0 0.283 0.291 0.275 0.275 96700 0.275 down down correct
AUVI.US Applied UV Inc 20231012 0 0.315 0.32 0.3 0.306 500600 0.306 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20231012 0 1.78 1.98 1.78 1.98 2000 1.98 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20231012 0 1.12 1.135 1.08 1.09 393700 1.09 down down correct
AVAV.US AeroVironment Inc 20231012 0 108.48 108.48 104.77 105.66 197600 105.66 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20231012 0 10.61 10.68 9.93 10.12 486800 10.12 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20231012 0 9.18 9.28 8.935 9.09 1028800 9.09 down up incorrect
AVGO.US Broadcom Inc 20231012 0 876.43 917.93 876.43 905.6 4387100 905.6 up down incorrect
AVGR.US Avinger Inc 20231012 0 4.4 4.45 4.25 4.45 31700 4.45 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20231012 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20231012 0 26.9 26.94 26.87 26.9 373800 26.9
AVIR.US Atea Pharmaceuticals Inc 20231012 0 3.14 3.14 2.99 3.02 304402 3.02 down down correct
AVNW.US Aviat Networks Inc 20231012 0 28.6 28.64 27.8 27.87 73500 27.87 down down correct
AVO.US Mission Produce Inc 20231012 0 9.51 9.51 8.58 8.81 305136 8.81 down down correct
AVPT.US Avepoint Inc 20231012 0 7.5 7.54 7.23 7.34 492500 7.34 down down correct
AVPTW.US AVPTW 20231012 0 1.14 1.14 1.05 1.06 1708 1.06 down up incorrect
AVRO.US AVROBIO Inc 20231012 0 1.58 1.6 1.56 1.57 293800 1.57 down down correct
AVT.US Avnet Inc 20231012 0 48.84 48.84 47.64 48.06 382400 48.06 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20231012 0 11.81 11.95 10.51 10.74 218700 10.74 down down correct
AVTX.US Avalo Therapeutics Inc 20231012 0 0.152 0.157 0.14 0.149 57974300 0.149 down down correct
AVXL.US Anavex Life Sciences Corp 20231012 0 6.19 6.25 5.84 5.89 900000 5.89 down up incorrect
AWH.US Aspira Women's Health Inc 20231012 0 5 5.07 4.63 5.06 26752 5.06 up up correct
AWRE.US Aware Inc 20231012 0 1.38 1.39 1.37 1.38 3800 1.38
AXDX.US Accelerate Diagnostics Inc 20231012 0 5.99 6.38 5.8 5.91 14000 5.91 down down correct
AXGN.US AxoGen Inc 20231012 0 4.33 4.33 4.02 4.09 335200 4.09 down up incorrect
AXLA.US Axcella Health Inc 20231012 0 9.73 10.5 9.705 10.24 152100 10.24 up up correct
AXNX.US Axonics Inc 20231012 0 55.86 57.17 51.02 51.28 769600 51.28 down up incorrect
AXON.US Axon Enterprise Inc 20231012 0 220.68 220.68 214.19 215.41 424900 215.41 down down correct
AXSM.US Axsome Therapeutics Inc 20231012 0 70.29 70.36 66.15 66.51 599600 66.51 down down correct
AXTI.US AXT Inc 20231012 0 2.49 2.5 2.42 2.44 150000 2.44 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20231012 0 18.63 18.66 17.97 18.15 577900 18.15 down down correct
AYRO.US Ayro Inc 20231012 0 2.24 2.24 2.1001 2.16 8111 2.16 down down correct
AYTU.US Aytu Biopharma Inc 20231012 0 2.91 3.13 2.91 3.13 149900 3.13 up down incorrect
AZN.US AstraZeneca PLC 20231012 0 68.42 68.66 67.87 68.11 3842000 68.11 down down correct
AZPN.US Aspen Technology Inc 20231012 0 205.83 206.74 199.34 200.51 122800 200.51 down up incorrect
AZYO.US Aziyo Biologics Inc 20231012 0 1.3 1.378 1.27 1.36 42361 1.36 up up correct
BAC.US PQ 20231012 0 16.7 16.71 16.44 16.44 79810 16.1736 down down correct
BAND.US Bandwidth Inc 20231012 0 10.52 10.52 9.98 10.29 302500 10.29 down down correct
BANF.US BancFirst Corporation 20231012 0 85.97 85.97 84.26 84.7 40700 84.7 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20231012 0 26 26 26 26 700 26
BANR.US Banner Corporation 20231012 0 44.45 44.48 43.7 44.18 139037 43.6759 down down correct
BANX.US StoneCastle Financial Corp 20231012 0 17.3 17.3208 17.18 17.2 6079 16.8004 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20231012 0 4.44 4.99 4.3 4.61 12000 4.61 up up correct
BASE.US Couchbase Inc. Common Stock 20231012 0 16.36 16.36 15.78 15.85 184600 15.85 down down correct
BATRA.US The Liberty Braves Group 20231012 0 40.3 40.47 39.43 39.64 28600 39.64 down down correct
BATRK.US The Liberty Braves Group 20231012 0 36.79 37.05 36.095 36.25 106200 36.25 down down correct
BBCP.US Concrete Pumping Holdings Inc 20231012 0 8.81 9.05 8.67 8.93 66600 8.93 up up correct
BBGI.US Beasley Broadcast Group Inc 20231012 0 0.83 0.84 0.81 0.84 6400 0.84 up up correct
BBI.US Brickell Biotech Inc 20231012 0 0.9854 1.03 0.9854 1.01 34064 1.01 up down incorrect
BBIG.US Vinco Ventures Inc 20231012 0 0.02 0.05 0.02 0.05 7500 0.05 up up correct
BBIO.US BridgeBio Pharma Inc 20231012 0 26.46 26.46 24.63 24.7 1603900 24.7 down down correct
BBLG.US Bone Biologics Corp Common Stock 20231012 0 0.588 0.61 0.552 0.591 111400 0.591 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20231012 0 7.36 7.36 5.01 5.8 1400 5.8 down down correct
BBSI.US Barrett Business Services Inc 20231012 0 93.025 94.4 93.025 94.4 11912 94.4 up up correct
BCAB.US BioAtla Inc 20231012 0 1.84 1.85 1.7 1.73 280500 1.73 down up incorrect
BCBP.US BCB Bancorp Inc 20231012 0 11.17 11.3045 11.0102 11.17 45980 10.995
BCDA.US BioCardia Inc 20231012 0 0.51 0.51 0.43 0.43 196000 0.43 down down correct
BCDAW.US BioCardia Inc 20231012 0 0.11 0.11 0.11 0.11 166 0.11
BCEL.US Atreca Inc 20231012 0 0.479 0.656 0.33 0.38 63377500 0.38 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20231012 0 0.1596 0.1685 0.145 0.1591 1423549 0.1591 down down correct
BCML.US BayCom Corp 20231012 0 20.01 20.2 19.9 20.2 16000 20.2 up down incorrect
BCOV.US Brightcove Inc 20231012 0 3.03 3.03 2.87 2.97 162500 2.97 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20231012 0 7 7 6.76 6.76 6200 6.76 down up incorrect
BCPC.US Balchem Corporation 20231012 0 126.55 126.55 123.53 124.35 53100 124.35 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20231012 0 6.32 6.35 5.97 5.98 2970000 5.98 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20231012 0 10.85 10.85 10.85 10.85 0 10.85
BCTX.US BriaCell Therapeutics Corp 20231012 0 5.51 5.58 5.12 5.2 104858 5.2 down down correct
BCTXW.US BriaCell Therapeutics Corp 20231012 0 2.125 2.125 1.65 1.65 23028 1.65 down down correct
BCYC.US Bicycle Therapeutics plc 20231012 0 20.94 21.2 19.997 20.34 364900 20.34 down up incorrect
BDSX.US Biodesix Inc 20231012 0 1.62 1.65 1.515 1.55 39100 1.55 down down correct
BDTX.US Black Diamond Therapeutics Inc 20231012 0 2.54 2.57 2.36 2.46 863025 2.46 down down correct
BEAM.US Beam Therapeutics Inc 20231012 0 22.17 22.17 20.9 21.21 770700 21.21 down down correct
BEAT.US Heartbeam Inc. Common Stock 20231012 0 1.81 1.85 1.53 1.61 61900 1.61 down down correct
BEATW.US Heartbeam Inc. Warrant 20231012 0 0.26 0.4 0.23 0.23 14748 0.23 down down correct
BECN.US Beacon Roofing Supply Inc 20231012 0 77.52 77.52 73.99 74.53 381600 74.53 down down correct
BEEM.US Beam Global 20231012 0 7.15 7.164 6.779 6.98 74600 6.98 down down correct
BELFA.US Bel Fuse Inc 20231012 0 49.45 49.45 48.21 48.3 2000 48.3 down down correct
BELFB.US Bel Fuse Inc 20231012 0 49.87 50.07 48.42 48.52 92200 48.52 down down correct
BFC.US Bank First Corporation 20231012 0 78.78 79.12 78.4 78.87 11900 78.87 up up correct
BFI.US BurgerFi International Inc 20231012 0 1.111 1.13 1.06 1.08 7900 1.08 down down correct
BFIIW.US BurgerFi International LLC 20231012 0 0.091 0.1 0.09 0.09 10665 0.09 down down correct
BFIN.US BankFinancial Corporation 20231012 0 8.54 8.66 8.54 8.62 6869 8.62 up up correct
BFRI.US Biofrontera Inc. Common Stock 20231012 0 7.5 7.5 6.65 6.65 3300 6.65 down down correct
BFRIW.US Biofrontera Inc. Warrants 20231012 0 0.05 0.0536 0.05 0.0502 0 0.0502 up down incorrect
BFST.US Business First Bancshares Inc 20231012 0 18.62 18.82 18.4303 18.79 34167 18.79 up up correct
BGFDX.US BGFDX 20231012 0 21.64 21.64 21.64 21.64 0 21.64
BGFLX.US BGFLX 20231012 0 21.62 21.62 21.62 21.62 0 21.62
BGFTX.US BGFTX 20231012 0 21.58 21.58 21.58 21.58 0 21.58
BGFV.US Big 5 Sporting Goods Corporation 20231012 0 7.5 7.51 7.25 7.46 234549 7.46 down down correct
BGFVX.US BGFVX 20231012 0 22.53 22.53 22.53 22.53 0 22.53
BGNE.US BeiGene Ltd 20231012 0 187.49 187.49 174.83 176.23 353800 176.23 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20231012 0 11.65 11.65 11.65 11.65 0 11.65
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20231012 0 1.33 1.35 1.31 1.35 46500 1.35 up up correct
BHF.US Brighthouse Financial Inc 20231012 0 49.09 49.09 47.85 48.1 307600 48.1 down up incorrect
BHFAL.US Brighthouse Financial Inc 20231012 0 22.8 22.8 22.14 22.2 9400 22.2 down down correct
BHFAM.US Brighthouse Financial Inc 20231012 0 14.16 14.198 13.71 13.71 16200 13.71 down down correct
BHFAN.US Brighthouse Financial Inc 20231012 0 16.82 17.1 15.92 16.05 67600 16.05 down down correct
BHFAO.US Brighthouse Financial Inc 20231012 0 23.64 23.91 23.13 23.67 15300 23.67 up up correct
BHFAP.US Brighthouse Financial Inc 20231012 0 22.1 22.16 21.45 21.58 47300 21.58 down down correct
BIDU.US Baidu Inc 20231012 0 133.62 134.04 127.15 128.12 2445000 128.12 down down correct
BIGC.US BigCommerce Holdings Inc 20231012 0 9.72 9.72 9.245 9.29 941700 9.29 down down correct
BIIB.US Biogen Inc 20231012 0 266.92 268.02 259.39 260.99 1530000 260.99 down down correct
BILI.US Bilibili Inc 20231012 0 14.7 14.715 13.76 13.97 7028500 13.97 down down correct
BIMI.US BIMI International Medical Inc 20231012 0 1.55 1.58 1.5 1.5 36100 1.5 down down correct
BIOC.US Biocept Inc 20231012 0 0.95 1.33 0.95 1.01 545700 1.01 up up correct
BIOL.US BIOLASE Inc 20231012 0 1.75 1.78 1.7 1.71 38200 1.71 down down correct
BIOX.US Bioceres Crop Solutions Corp 20231012 0 10.5 10.79 10.493 10.67 21800 10.67 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20231012 0 0.97 0.99 0.92 0.934 521400 0.934 down down correct
BITF.US Bitfarms Ltd. Common Stock 20231012 0 1.01 1.01 0.95 0.966 2987200 0.966 down down correct
BIVI.US BioVie Inc 20231012 0 3.48 3.59 3.33 3.47 104100 3.47 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20231012 0 3.76 3.89 3.76 3.89 40900 3.89 up up correct
BJRI.US BJ's Restaurants Inc 20231012 0 23.1 23.1 21.68 21.99 520900 21.99 down down correct
BKCC.US BlackRock Capital Investment Corporation 20231012 0 3.6 3.6 3.42 3.44 146600 3.44 down down correct
BKNG.US Booking Holdings Inc 20231012 0 3067.5601 3086.26 3028.9199 3049 171600 3049 down down correct
BKR.US Baker Hughes Company 20231012 0 35.3 35.3 34.435 34.77 3978736 34.5742 down down correct
BKSC.US Bank of South Carolina Corporation 20231012 0 10.5 10.5 10.35 10.36 5300 10.36 down down correct
BKYI.US BIO 20231012 0 0.57 0.57 0.49 0.51 3800 0.51 down down correct
BL.US BlackLine Inc 20231012 0 55.75 55.75 53.79 53.79 322000 53.79 down down correct
BLBD.US Blue Bird Corporation 20231012 0 19.53 19.694 19.07 19.28 250900 19.28 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20231012 0 2.7 2.8 2.44 2.58 6500 2.58 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20231012 0 0.25 0.25 0.2307 0.2307 4390 0.2307 down up incorrect
BLDE.US Blade Air Mobility Inc 20231012 0 2.39 2.39 2.235 2.26 497500 2.26 down up incorrect
BLDEW.US Blade Air Mobility Inc 20231012 0 0.22 0.22 0.21 0.21 388 0.21 down up incorrect
BLDP.US Ballard Power Systems Inc 20231012 0 3.8 3.83 3.65 3.68 1791600 3.68 down down correct
BLEUU.US bleuacacia ltd Unit 20231012 0 10.56 10.56 10.56 10.56 0 10.56
BLFS.US BioLife Solutions Inc 20231012 0 12.97 13.02 11.5 11.96 502300 11.96 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20231012 0 8.1 8.101 7.93 8.01 58900 8.01 down down correct
BLIN.US Bridgeline Digital Inc 20231012 0 0.75 0.78 0.73 0.74 13200 0.74 down up incorrect
BLKB.US Blackbaud Inc 20231012 0 70.13 70.98 67.98 69.16 95700 69.16 down down correct
BLMN.US Bloomin' Brands Inc 20231012 0 23.66 23.66 22.84 22.92 779910 22.92 down down correct
BLNK.US Blink Charging Co 20231012 0 3.25 3.25 3.06 3.11 1245800 3.11 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20231012 0 0.384 0.405 0.37 0.385 160700 0.385 up down incorrect
BLRX.US BioLineRx Ltd 20231012 0 1.6 1.68 1.5 1.54 716100 1.54 down down correct
BLUE.US bluebird bio Inc 20231012 0 2.85 2.85 2.58 2.61 5648100 2.61 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20231012 0 5.29 5.34 5.17 5.32 96800 5.32 up up correct
BMAC.US UN 20231012 0 10.77 10.77 10.77 10.77 0 10.77
BMBL.US Bumble Inc 20231012 0 14.76 14.76 14.035 14.21 1553000 14.21 down down correct
BMEA.US Biomea Fusion Inc 20231012 0 11.5 11.55 10.73 10.76 527500 10.76 down down correct
BMRA.US Biomerica Inc 20231012 0 0.77 0.78 0.71 0.75 67900 0.75 down down correct
BMRC.US Bank of Marin Bancorp 20231012 0 18.35 18.35 17.92 18.11 38967 17.8493 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20231012 0 88.68 88.68 85.64 86.54 1338900 86.54 down down correct
BNGO.US Bionano Genomics Inc 20231012 0 2.66 2.67 2.41 2.43 743600 2.43 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20231012 0 10.67 10.67 10.67 10.67 0 10.67
BNR.US Burning Rock Biotech Limited 20231012 0 1.03 1.13 1 1 35600 1 down down correct
BNTC.US Benitec Biopharma Inc 20231012 0 3.2 3.405 3.2 3.28 37700 3.28 up up correct
BNTX.US BioNTech SE 20231012 0 109.815 110 107.9 108.9 462200 108.9 down down correct
BOKF.US BOK Financial Corporation 20231012 0 78.04 78.04 76 76.55 163558 76.55 down down correct
BOLT.US Bolt Biotherapeutics Inc 20231012 0 0.9506 0.99 0.9401 0.97 58226 0.97 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20231012 0 0.417 0.44 0.395 0.403 367000 0.403 down down correct
BOOM.US DMC Global Inc 20231012 0 22.28 22.28 21.01 21.15 159100 21.15 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20231012 0 3.43 3.69 3.35 3.42 12800 3.42 down down correct
BOTJ.US Bank of the James Financial Group Inc 20231012 0 9.83 10.12 9.83 10.12 606 10.12 up up correct
BOXL.US Boxlight Corporation 20231012 0 1.8 1.82 1.77 1.82 23400 1.82 up down incorrect
BPMC.US Blueprint Medicines Corporation 20231012 0 50.13 50.16 48 48.41 545800 48.41 down down correct
BPOP.US Popular Inc 20231012 0 64.11 64.31 63.18 63.77 269000 63.77 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20231012 0 24.9 24.9 24.9 24.9 0 24.9
BPRN.US The Bank of Princeton 20231012 0 29.575 29.88 29.5 29.67 4825 29.67 up up correct
BPTH.US Bio 20231012 0 0.38 0.43 0.37 0.39 24141100 0.39 up up correct
BPTS.US Biophytis SA 20231012 0 0.91 0.938 0.85 0.88 37100 0.88 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20231012 0 13.49 13.6 13.02 13.02 34000 13.02 down down correct
BPYPN.US Brookfield Property Partners L.P 20231012 0 11.42 11.505 11 11.03 46800 11.03 down down correct
BPYPO.US Brookfield Property Partners L.P 20231012 0 12.55 12.55 12.06 12.06 28500 12.06 down down correct
BPYPP.US Brookfield Property Partners L.P 20231012 0 12.52 12.896 12.41 12.44 39100 12.44 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20231012 0 4.75 4.75 4.51 4.57 16900 4.57 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20231012 0 11.174 11.29 11.174 11.29 1100 11.29 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20231012 0 0.0601 0.0601 0.0599 0.06 22049 0.06 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20231012 0 0.155 0.1643 0.0715 0.1399 19291 0.1399 down down correct
BRID.US Bridgford Foods Corporation 20231012 0 10.9 11.02 10.85 11.02 900 11.02 up up correct
BRKL.US Brookline Bancorp Inc 20231012 0 9.12 9.12 8.89 9.07 318187 9.07 down down correct
BRKR.US Bruker Corporation 20231012 0 63.55 64.13 60.76 61.72 838300 61.72 down down correct
BRLIU.US Brilliant Acquisition Corporation 20231012 0 12.04 12.04 12.04 12.04 0 12.04
BRLIW.US Brilliant Acquisition Corporation 20231012 0 0.0643 0.07 0.054 0.07 0 0.07 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20231012 0 2.83 2.98 2.75 2.82 51800 2.82 down down correct
BROG.US Brooge Energy Limited 20231012 0 5.02 5.095 5.01 5.03 3900 5.03 up up correct
BROGW.US Brooge Energy Limited 20231012 0 0.0171 0.0171 0.015 0.0151 28456 0.0151 down down correct
BRP.US BRP Group Inc 20231012 0 23.81 23.81 22.66 22.79 183900 22.79 down up incorrect
BRQS.US Borqs Technologies Inc 20231012 0 0.756 0.82 0.7 0.742 310100 0.742 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20231012 0 2.0962 2.22 2.0962 2.22 6200 2.22 up up correct
BRY.US Berry Corporation 20231012 0 8.27 8.3 8.14 8.21 863743 8.21 down down correct
BRZE.US Braze Inc. Class A Common Stock 20231012 0 47.73 48.18 46.281 46.78 640100 46.78 down down correct
BSBK.US Bogota Financial Corp 20231012 0 7.57 7.57 7.38 7.38 2200 7.38 down down correct
BSET.US Bassett Furniture Industries Incorporated 20231012 0 15.13 15.27 14.9 15.04 33400 15.04 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20231012 0 0.211 0.266 0.19 0.2 3513300 0.2 down down correct
BSGM.US BioSig Technologies Inc 20231012 0 0.478 0.483 0.44 0.478 115400 0.478
BSQR.US BSQUARE Corporation 20231012 0 1.85 1.85 1.82 1.83 4063500 1.83 down up incorrect
BSRR.US Sierra Bancorp 20231012 0 19.07 19.07 18.588 18.91 18574 18.6637 down down correct
BSVN.US Bank7 Corp 20231012 0 22.24 22.53 22.14 22.53 13000 22.53 up up correct
BSY.US Bentley Systems Incorporated 20231012 0 53.79 53.99 52.48 53.07 1591800 53.07 down down correct
BTAI.US BioXcel Therapeutics Inc 20231012 0 3.22 3.23 2.885 3 1172000 3 down down correct
BTB.US Bit Brother Limited 20231012 0 0.515 0.5499 0.5003 0.5003 383177 0.5003 down down correct
BTBD.US BT Brands Inc. Common Stock 20231012 0 2.4 2.4 2.4 2.4 102 2.4
BTBT.US Bit Digital Inc 20231012 0 2.11 2.11 1.99 2.02 2091700 2.02 down down correct
BTCS.US BTCS Inc. Common Stock 20231012 0 0.91 0.93 0.905 0.91 8000 0.91
BTCY.US Biotricity Inc. Common Stock 20231012 0 2.14 2.18 2.06 2.15 15600 2.15 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20231012 0 0.34 0.37 0.285 0.303 926600 0.303 down down correct
BTWN.US Bridgetown Holdings Limited 20231012 0 6.02 6.52 6.02 6.15 163164 6.15 up up correct
BTWNU.US Bridgetown Holdings Limited 20231012 0 6.14 6.15 6.13 6.14 2000 6.14
BTWNW.US Bridgetown Holdings Limited 20231012 0 0.2194 0.2279 0.174 0.1901 64930 0.1901 down down correct
BUSE.US First Busey Corporation 20231012 0 19.53 19.53 19.23 19.46 91573 19.2215 down down correct
BVS.US Bioventus Inc 20231012 0 3.2 3.2 2.93 2.96 92500 2.96 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20231012 0 0.75 0.75 0.64 0.65 17402 0.65 down up incorrect
BWAY.US BrainsWay Ltd 20231012 0 3.76 3.825 3.36 3.54 145200 3.54 down down correct
BWB.US Bridgewater Bancshares Inc 20231012 0 9.903 9.94 9.651 9.73 26500 9.73 down down correct
BWEN.US Broadwind Inc 20231012 0 3.39 3.39 3.19 3.25 49700 3.25 down down correct
BWFG.US Bankwell Financial Group Inc 20231012 0 24.62 24.8575 24.1296 24.29 8332 24.29 down down correct
BWMN.US Bowman Consulting Group Ltd 20231012 0 27.88 27.88 26.86 27.12 37900 27.12 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20231012 0 17.56 17.56 17.03 17.15 29800 17.15 down down correct
BXRX.US Baudax Bio Inc 20231012 0 0.32 0.321 0.288 0.295 818100 0.295 down down correct
BYFC.US Broadway Financial Corporation 20231012 0 0.8667 0.8999 0.835 0.89 1003 7.12 up up correct
BYND.US Beyond Meat Inc 20231012 0 8.37 8.56 8.09 8.32 2239822 8.32 down down correct
BYRN.US Byrna Technologies Inc 20231012 0 2.71 2.95 2.52 2.78 230800 2.78 up up correct
BYSI.US BeyondSpring Inc 20231012 0 0.73 1.23 0.73 1.07 1437800 1.07 up down incorrect
BYTS.US BYTE Acquisition Corp 20231012 0 10.82 10.82 10.82 10.82 500 10.82
BYTSU.US BYTE Acquisition Corp 20231012 0 10.75 10.75 10.75 10.75 0 10.75
BZ.US Kanzhun Ltd ADR 20231012 0 16.55 16.58 15.82 15.96 2748600 15.96 down down correct
BZUN.US Baozun Inc 20231012 0 3.13 3.13 3.03 3.06 447700 3.06 down up incorrect
CAAS.US China Automotive Systems Inc 20231012 0 3.45 3.51 3.42 3.45 14000 3.45
CABA.US Cabaletta Bio Inc 20231012 0 16.48 16.76 14.52 15.01 835700 15.01 down down correct
CAC.US Camden National Corporation 20231012 0 27.85 27.85 27.13 27.36 52200 27.36 down down correct
CACC.US Credit Acceptance Corporation 20231012 0 436 436 424.78 429.19 59500 429.19 down down correct
CADCX.US CADCX 20231012 0 24.43 24.43 24.43 24.43 0 24.43
CADE.US PA 20231012 0 17.02 17.07 16.56 16.73 11435 16.3877 down down correct
CADEX.US CADEX 20231012 0 24.62 24.62 24.62 24.62 0 24.62
CADFX.US CION Ares Diversified Credit Fund W 20231012 0 24.88 24.88 24.88 24.88 0 24.88
CADL.US Candel Therapeutics Inc. Common Stock 20231012 0 0.915 0.915 0.899 0.9 69900 0.9 down down correct
CADSX.US CADSX 20231012 0 24.7 24.7 24.7 24.7 0 24.7
CADUX.US CADUX 20231012 0 24.88 24.88 24.88 24.88 0 24.88
CADWX.US CADWX 20231012 0 24.7 24.7 24.7 24.7 0 24.7
CAKE.US The Cheesecake Factory Incorporated 20231012 0 30.41 30.74 28.785 29 1147789 29 down down correct
CALA.US Calithera Biosciences Inc 20231012 0 0.04 0.0425 0.04 0.04 2011 0.04
CALB.US California BanCorp 20231012 0 20.22 20.43 20.22 20.37 2500 20.37 up up correct
CALM.US Cal 20231012 0 48.12 49 47.6 48.99 817848 48.9835 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20231012 0 17.57 17.7 17.55 17.626 4900 17.626 up down incorrect
CAMP.US CalAmp Corp 20231012 0 0.27 0.28 0.24 0.25 798900 0.25 down up incorrect
CAMT.US Camtek Ltd 20231012 0 60.03 64.64 59.41 62.79 811300 62.79 up up correct
CAN.US Canaan Inc 20231012 0 1.84 1.84 1.75 1.78 952800 1.78 down down correct
CANO.US WT 20231012 0 0.043 0.044 0.0202 0.0202 28515 0.0202 down down correct
CAPR.US Capricor Therapeutics Inc 20231012 0 2.86 2.88 2.75 2.83 326900 2.83 down down correct
CAR.US Avis Budget Group Inc 20231012 0 184.33 184.33 177.58 179.22 462300 179.22 down down correct
CARA.US Cara Therapeutics Inc 20231012 0 1.51 1.51 1.39 1.405 244200 1.405 down down correct
CARE.US Carter Bankshares Inc 20231012 0 11.51 11.55 11.14 11.29 53700 11.29 down down correct
CARG.US CarGurus Inc 20231012 0 17.76 17.76 17.46 17.65 931300 17.65 down down correct
CARV.US Carver Bancorp Inc 20231012 0 1.92 1.93 1.86 1.87 1800 1.87 down up incorrect
CASA.US Casa Systems Inc 20231012 0 0.58 0.61 0.49 0.55 432900 0.55 down down correct
CASH.US Meta Financial Group Inc 20231012 0 48.31 48.39 47.4 47.72 91600 47.72 down down correct
CASI.US CASI Pharmaceuticals Inc 20231012 0 3.14 3.14 2.72 2.89 8600 2.89 down down correct
CASS.US Cass Information Systems Inc 20231012 0 37.8 38 36.8 37.27 32800 37.27 down down correct
CASY.US Casey's General Stores Inc 20231012 0 273.47 273.47 265.84 266.37 252135 265.9468 down down correct
CATC.US Cambridge Bancorp 20231012 0 60.89 60.89 59.38 60.04 33904 59.291 down down correct
CATY.US Cathay General Bancorp 20231012 0 35.33 35.33 34.67 35.06 286000 35.06 down up incorrect
CBAN.US Colony Bankcorp Inc 20231012 0 10.06 10.08 9.96 10 34419 10 down down correct
CBAT.US CBAK Energy Technology Inc 20231012 0 0.81 0.815 0.79 0.7938 107200 0.7938 down down correct
CBAY.US CymaBay Therapeutics Inc 20231012 0 13.53 13.53 12.56 12.63 1803300 12.63 down down correct
CBFV.US CB Financial Services Inc 20231012 0 21.6 21.86 21.6 21.86 1300 21.86 up up correct
CBIO.US Catalyst Biosciences Inc 20231012 0 0.43 0.44 0.39 0.41 146200 0.41 down up incorrect
CBNK.US Capital Bancorp Inc 20231012 0 19.75 19.9 19.25 19.78 14098 19.7008 up up correct
CBOE.US Cboe Global Markets Inc 20231012 0 160.61 161.795 159.4109 160.85 772519 160.85 up up correct
CBRGU.US Chain Bridge I Units 20231012 0 10.76 10.76 10.76 10.76 0 10.76
CBRL.US Cracker Barrel Old Country Store Inc 20231012 0 67.88 67.92 66.41 67.04 495737 65.8306 down down correct
CBSH.US Commerce Bancshares Inc 20231012 0 48.35 48.35 47.23 47.68 367900 47.68 down down correct
CCAP.US Crescent Capital BDC Inc 20231012 0 16.64 16.74 16.514 16.55 57400 16.55 down down correct
CCB.US Coastal Financial Corporation 20231012 0 42.07 42.07 41.39 41.87 26500 41.87 down down correct
CCBG.US Capital City Bank Group Inc 20231012 0 29.89 29.94 29.74 29.82 16200 29.82 down up incorrect
CCCC.US C4 Therapeutics Inc 20231012 0 1.95 1.98 1.795 1.84 524200 1.84 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20231012 0 18.7 18.815 18.42 18.49 56680 18.49 down down correct
CCEL.US Cryo 20231012 0 4.86 5.19 4.86 5.04 8100 5.04 up up correct
CCEP.US Coca 20231012 0 58.27 58.28 57.08 57.75 1467033 57.75 down down correct
CCLFX.US CCLFX 20231012 0 10.54 10.54 10.54 10.54 0 10.54
CCLP.US CSI Compressco LP 20231012 0 1.25 1.35 1.211 1.35 65041 1.3396 up up correct
CCNE.US CNB Financial Corporation 20231012 0 18.27 18.27 18.06 18.25 15000 18.25 down down correct
CCNEP.US CNB Financial Corporation 20231012 0 22.41 22.41 22.41 22.41 400 22.41
CCOI.US Cogent Communications Holdings Inc 20231012 0 65.02 65.02 62.33 63.1 254800 63.1 down down correct
CCRN.US Cross Country Healthcare Inc 20231012 0 23.35 23.38 22.65 22.85 334500 22.85 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20231012 0 24.99 24.99 24.12 24.33 116700 24.33 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20231012 0 10.94 10.94 10.94 10.94 0 10.94
CD.US Chindata Group Holdings Limited 20231012 0 8.33 8.435 8.32 8.42 4337656 8.42 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20231012 0 10.5 10.5 10.5 10.5 0 10.5
CDLX.US Cardlytics Inc 20231012 0 12.99 13.18 12.62 12.67 662200 12.67 down down correct
CDMO.US Avid Bioservices Inc 20231012 0 9.19 9.19 8.2 8.21 689700 8.21 down down correct
CDNA.US CareDx Inc 20231012 0 5.88 5.88 5.241 5.33 1256000 5.33 down down correct
CDNS.US Cadence Design Systems Inc 20231012 0 254.36 255.85 250.62 252.2 1070000 252.2 down down correct
CDTX.US Cidara Therapeutics Inc 20231012 0 0.939 0.95 0.896 0.92 334700 0.92 down down correct
CDW.US CDW Corporation 20231012 0 215.33 215.81 210.73 211.58 649717 211.58 down down correct
CDXC.US ChromaDex Corporation 20231012 0 1.36 1.37 1.3 1.32 88300 1.32 down down correct
CDXS.US Codexis Inc 20231012 0 2.06 2.06 1.88 1.93 595100 1.93 down down correct
CDZI.US Cadiz Inc 20231012 0 2.98 3.01 2.75 2.84 250300 2.84 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20231012 0 15.3 16 15.3 15.3 1800 15.3
CEDAX.US CEDAX 20231012 0 23.01 23.01 23.01 23.01 0 23.01
CEDIX.US Destra International & Event 20231012 0 23.03 23.03 23.03 23.03 0 23.03
CEDLX.US CEDLX 20231012 0 22.99 22.99 22.99 22.99 0 22.99
CEDTX.US CEDTX 20231012 0 22.89 22.89 22.89 22.89 0 22.89
CELC.US Celcuity Inc 20231012 0 9.19 9.45 8.91 9.22 65300 9.22 up up correct
CELH.US Celsius Holdings Inc 20231012 0 166.38 166.4 157.67 158.76 912400 158.76 down down correct
CELU.US Celularity Inc 20231012 0 0.27 0.293 0.24 0.27 1714300 0.27
CELUW.US Celularity Inc 20231012 0 0.0258 0.109 0.0151 0.04 18043 0.04 up up correct
CENT.US Central Garden & Pet Company 20231012 0 42.79 43.32 42.65 43.27 44900 43.27 up down incorrect
CENTA.US Central Garden & Pet Company 20231012 0 39.25 39.39 38.54 39.16 211900 39.16 down down correct
CENX.US Century Aluminum Company 20231012 0 6.79 6.79 6.41 6.58 735000 6.58 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20231012 0 23.67 24.77 22.94 23.19 5731846 23.19 down up incorrect
CERS.US Cerus Corporation 20231012 0 1.33 1.33 1.22 1.26 1549000 1.26 down down correct
CERT.US Certara Inc 20231012 0 14.31 14.34 13.81 13.87 410600 13.87 down up incorrect
CETX.US Cemtrex Inc 20231012 0 4.7 5.153 4.627 4.89 25500 4.89 up up correct
CETXP.US Cemtrex Inc 20231012 0 1.01 1.09 1 1 4300 1 down down correct
CEVA.US CEVA Inc 20231012 0 18.9 19.22 18.65 19 152100 19 up up correct
CFB.US CrossFirst Bankshares Inc 20231012 0 10.075 10.17 10 10.11 66800 10.11 up up correct
CFBK.US CF Bankshares Inc 20231012 0 15.68 15.93 15.52 15.68 2300 15.62
CFFE.US CF Acquisition Corp. VIII 20231012 0 16.52 18.17 15.6 15.65 8200 15.65 down down correct
CFFEU.US CF Acquisition Corp. VIII 20231012 0 23 23 23 23 0 23
CFFEW.US CF Acquisition Corp. VIII 20231012 0 0.13 0.13 0.111 0.111 5505 0.111 down down correct
CFFI.US C&F Financial Corporation 20231012 0 55.36 55.96 54.68 55.44 4900 55.44 up down incorrect
CFFN.US Capitol Federal Financial Inc 20231012 0 4.78 4.78 4.65 4.67 410790 4.5923 down down correct
CFIV.US CF Acquisition Corp. IV 20231012 0 10.63 10.63 10.63 10.63 500 10.63
CFIVU.US CF Acquisition Corp. IV 20231012 0 10.63 10.63 10.63 10.63 100 10.63
CFIVW.US CF Acquisition Corp. IV 20231012 0 0.043 0.055 0.042 0.055 2200 0.055 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20231012 0 31.18 32.17 30.36 30.89 2841100 30.89 down down correct
CFRX.US ContraFect Corporation 20231012 0 0.499 0.545 0.479 0.479 92700 0.479 down down correct
CG.US The Carlyle Group Inc 20231012 0 30.6 30.6 29.59 29.77 1526600 29.77 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20231012 0 16.85 16.98 16.68 16.74 38600 16.4391 down down correct
CGBD.US TCG BDC Inc 20231012 0 14.03 14.13 13.86 14.03 220100 14.03
CGC.US Canopy Growth Corporation 20231012 0 0.697 0.712 0.656 0.678 16679700 0.678 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20231012 0 21.54 21.54 21.54 21.54 0 21.54
CGEM.US Cullinan Oncology Inc 20231012 0 8.7 8.8 8.39 8.72 157000 8.72 up up correct
CGEN.US Compugen Ltd 20231012 0 0.81 0.82 0.78 0.8 136700 0.8 down down correct
CGNT.US Cognyte Software Ltd 20231012 0 4.89 4.95 4.79 4.89 273402 4.89
CGNX.US Cognex Corporation 20231012 0 40.89 40.89 39.35 39.38 1375679 39.38 down up incorrect
CGO.US Calamos Global Total Return Fund 20231012 0 8.7 8.7 8.57 8.61 22698 8.61 down down correct
CGRN.US Capstone Green Energy Corporation 20231012 0 0.302 0.3243 0.302 0.3146 3134 0.3146 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20231012 0 1.09 1.235 1.08 1.13 55200 1.13 up up correct
CHCI.US Comstock Holding Companies Inc 20231012 0 4.37 4.5 4.33 4.35 2000 4.35 down down correct
CHCO.US City Holding Company 20231012 0 91.74 91.86 90.8 91.66 42700 91.66 down down correct
CHDN.US Churchill Downs Incorporated 20231012 0 114.18 114.18 108.81 109.84 317000 109.84 down down correct
CHEF.US The Chefs' Warehouse Inc 20231012 0 18.53 19.39 17.56 17.83 492900 17.83 down down correct
CHEK.US Check 20231012 0 3.27 3.455 3.25 3.32 8200 3.32 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20231012 0 10.93 10.98 10.695 10.73 64925 10.73 down down correct
CHK.US Chesapeake Energy Corporation 20231012 0 88.56 89.17 87.85 88.92 1292170 88.92 up up correct
CHKEL.US Chesapeake Energy Corporation 20231012 0 71.91 71.91 71.91 71.91 30 71.91
CHKEW.US Chesapeake Energy Corporation 20231012 0 78.685 78.685 78.685 78.685 0 78.685
CHKEZ.US Chesapeake Energy Corporation 20231012 0 76.42 76.42 76.42 76.42 0 76.42
CHKP.US Check Point Software Technologies Ltd 20231012 0 134.09 135.12 132.62 135.02 947200 135.02 up up correct
CHMG.US Chemung Financial Corporation 20231012 0 40.24 40.36 40.24 40.36 4000 40.36 up up correct
CHNR.US China Natural Resources Inc 20231012 0 1.79 1.79 1.62 1.62 2900 1.62 down down correct
CHRS.US Coherus BioSciences Inc 20231012 0 3.86 3.88 3.66 3.69 2304400 3.69 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20231012 0 86.17 86.31 83.71 84.74 898200 84.74 down down correct
CHSCL.US CHS Inc 20231012 0 25.34 25.4 25.12 25.15 26400 25.15 down down correct
CHSCM.US CHS Inc 20231012 0 24.59 24.74 24.26 24.4 53100 24.4 down down correct
CHSCN.US CHS Inc 20231012 0 24.85 25.03 24.67 24.845 15300 24.845 down down correct
CHSCO.US CHS Inc 20231012 0 25.95 26.01 25.71 25.84 28400 25.84 down down correct
CHSCP.US CHS Inc 20231012 0 29.96 30 29.8 29.82 19600 29.82 down up incorrect
CHTR.US Charter Communications Inc 20231012 0 450.87 451.91 445.38 447.68 706330 447.68 down down correct
CHUY.US Chuy's Holdings Inc 20231012 0 33.61 35.41 31.69 31.93 132200 31.93 down down correct
CHW.US Calamos Global Dynamic Income Fund 20231012 0 5.54 5.54 5.49 5.5 118285 5.5 down down correct
CHX.US ChampionX Corporation 20231012 0 34.88 34.88 33.22 33.58 883300 33.58 down down correct
CHY.US Calamos Convertible and High Income Fund 20231012 0 11.48 11.48 11.282 11.31 118998 11.31 down down correct
CIFR.US Cipher Mining Inc 20231012 0 2.41 2.465 2.36 2.4 510600 2.4 down down correct
CIFRW.US Cipher Mining Inc 20231012 0 0.38 0.38 0.3325 0.3375 12105 0.3375 down down correct
CIGI.US Colliers International Group Inc 20231012 0 95.25 95.25 92.66 94.1 65200 94.1 down down correct
CINF.US Cincinnati Financial Corporation 20231012 0 102.81 102.81 100.69 101.35 525700 101.35 down down correct
CIVB.US Civista Bancshares Inc 20231012 0 15.442 15.61 15.442 15.61 8805 15.61 up up correct
CIZN.US Citizens Holding Company 20231012 0 10.1 10.23 10.1 10.15 5100 10.15 up up correct
CJJD.US China Jo 20231012 0 0.24 0.26 0.23 0.24 953900 0.24
CKPT.US Checkpoint Therapeutics Inc 20231012 0 1.88 1.91 1.71 1.78 122500 1.78 down down correct
CLAR.US Clarus Corporation 20231012 0 6.15 6.15 5.43 5.64 575800 5.64 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20231012 0 11.05 11.05 11.05 11.05 0 11.05
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20231012 0 0.0464 0.0473 0.0462 0.0473 496 0.0473 up up correct
CLBK.US Columbia Financial Inc 20231012 0 16.04 16.05 15.74 15.88 64900 15.88 down up incorrect
CLBT.US Cellebrite DI 20231012 0 7.34 7.345 7.02 7.09 350800 7.09 down up incorrect
CLBTW.US Cellebrite DI Equity Warrants 20231012 0 1.12 1.15 1.0899 1.0899 106651 1.0899 down down correct
CLDX.US Celldex Therapeutics Inc 20231012 0 27.81 27.81 26.1 26.49 451400 26.49 down down correct
CLEU.US China Liberal Education Holdings Limited 20231012 0 0.24 0.266 0.24 0.247 379300 0.247 up up correct
CLFD.US Clearfield Inc 20231012 0 26.19 26.19 25.21 25.61 195800 25.61 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20231012 0 5.41 5.59 5.201 5.244 21200 5.244 down down correct
CLIR.US ClearSign Technologies Corporation 20231012 0 1.12 1.12 1.03 1.09 24200 1.09 down down correct
CLLS.US Cellectis S.A 20231012 0 1.41 1.41 1.36 1.39 13400 1.39 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20231012 0 17.71 17.78 17.24 17.5 36000 17.5 down down correct
CLNE.US Clean Energy Fuels Corp 20231012 0 3.85 3.95 3.82 3.87 2183700 3.87 up down incorrect
CLNN.US Clene Inc 20231012 0 0.54 0.54 0.47 0.5 390900 0.5 down down correct
CLNNW.US Clene Inc 20231012 0 0.085 0.09 0.07 0.07 202400 0.07 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20231012 0 11.5 11.5 11.5 11.5 100 11.5
CLOER.US Clover Leaf Capital Corp. Rights 20231012 0 0.15 0.156 0.1301 0.1301 0 0.1301 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20231012 0 11.44 11.44 11.44 11.44 0 11.44
CLOV.US Clover Health Investments Corp 20231012 0 1.07 1.0899 1.01 1.02 3910094 1.02 down down correct
CLPS.US CLPS Incorporation 20231012 0 1 1.04 1 1 31500 1
CLPT.US ClearPoint Neuro Inc 20231012 0 4.77 4.77 4.51 4.56 108500 4.56 down down correct
CLRB.US Cellectar Biosciences Inc 20231012 0 2.6 2.74 2.52 2.69 71500 2.69 up up correct
CLRO.US ClearOne Inc 20231012 0 0.79 0.79 0.74 0.74 44000 0.74 down up incorrect
CLSD.US Clearside Biomedical Inc 20231012 0 0.88 0.9 0.857 0.873 73400 0.873 down down correct
CLSK.US CleanSpark Inc 20231012 0 3.78 3.78 3.535 3.57 6515700 3.57 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20231012 0 11.35 11.5 11.35 11.45 2800 11.45 up up correct
CLVR.US Clever Leaves Holdings Inc 20231012 0 2.85 2.9 2.778 2.8 13700 2.8 down down correct
CLVRW.US Clever Leaves Holdings Inc 20231012 0 0.02 0.02 0.01 0.01 24300 0.01 down down correct
CLWT.US Euro Tech Holdings Company Limited 20231012 0 1.32 1.34 1.27 1.3 3000 1.3 down down correct
CMAX.US CareMax Inc 20231012 0 2.63 2.64 2.5 2.56 114500 2.56 down down correct
CMAXW.US CareMax Inc 20231012 0 0.2383 0.2383 0.2276 0.2383 498 0.2383
CMBM.US Cambium Networks Corporation 20231012 0 5.41 5.52 5.15 5.2 230900 5.2 down down correct
CMCO.US Columbus McKinnon Corporation 20231012 0 35.59 35.59 34.46 34.87 62720 34.87 down down correct
CMCSA.US Comcast Corporation 20231012 0 44.34 44.46 43.8 43.9 16757100 43.9 down down correct
CMCT.US CIM Commercial Trust Corporation 20231012 0 4.1 4.1 4.1 4.1 600 4.1
CME.US CME Group Inc 20231012 0 218.52 221.13 217.17 220.06 1951700 220.06 up up correct
CMLS.US Cumulus Media Inc 20231012 0 5.36 5.41 5.23 5.33 36100 5.33 down down correct
CMMB.US Chemomab Therapeutics Ltd 20231012 0 0.9 0.91 0.88 0.895 41700 0.895 down down correct
CMPR.US Cimpress plc 20231012 0 68.88 69.8 66.66 66.9 114600 66.9 down down correct
CMPS.US COMPASS Pathways plc 20231012 0 6.2 6.26 5.74 5.88 665033 5.88 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20231012 0 1.97 2.02 1.85 1.87 179600 1.87 down down correct
CMRX.US Chimerix Inc 20231012 0 1 1.03 0.97 0.97 425600 0.97 down down correct
CMTL.US Comtech Telecommunications Corp 20231012 0 8.99 8.99 7.91 8.14 472900 8.14 down down correct
CNDT.US Conduent Incorporated 20231012 0 3.44 3.44 3.35 3.35 449900 3.35 down up incorrect
CNET.US ZW Data Action Technologies Inc 20231012 0 0.98 0.99 0.86 0.96 6100 0.96 down down correct
CNEY.US CN Energy Group. Inc 20231012 0 0.125 0.135 0.105 0.116 9399600 0.116 down down correct
CNFR.US Conifer Holdings Inc 20231012 0 1.229 1.229 1.16 1.16 1400 1.16 down down correct
CNNB.US Cincinnati Bancorp Inc 20231012 0 13.06 13.06 13.06 13.06 100 13.06
CNOB.US ConnectOne Bancorp Inc 20231012 0 18.01 18.01 17.59 17.73 70966 17.73 down down correct
CNOBP.US ConnectOne Bancorp Inc 20231012 0 16.84 16.84 16.35 16.55 7100 16.55 down down correct
CNRLX.US CNRLX 20231012 0 13.46 13.46 13.46 13.46 0 13.46
CNROX.US CNROX 20231012 0 7.24 7.24 7.24 7.24 0 7.24
CNSL.US Consolidated Communications Holdings Inc 20231012 0 3.75 3.75 3.51 3.57 294200 3.57 down down correct
CNSP.US CNS Pharmaceuticals Inc 20231012 0 1.14 1.229 1.114 1.15 36000 1.15 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20231012 0 6.09 6.31 5.825 6.14 32200 6.14 up up correct
CNTB.US Connect Biopharma Holdings Limited 20231012 0 0.83 1 0.83 0.88 26627 0.88 up up correct
CNTG.US Centogene N.V 20231012 0 1.04 1.086 1.02 1.04 7700 1.04
CNTX.US Context Therapeutics Inc. Common Stock 20231012 0 1.35 1.44 1.3 1.3 36000 1.3 down up incorrect
CNTY.US Century Casinos Inc 20231012 0 5.19 5.19 4.9 4.91 53100 4.91 down down correct
CNXC.US Concentrix Corporation 20231012 0 82.5 82.5 77.65 80 476000 79.68 down down correct
CNXN.US PC Connection Inc 20231012 0 55.35 55.4911 54.22 54.6 35063 54.6 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20231012 0 27.11 27.21 25.25 25.42 426600 25.42 down down correct
COCP.US Cocrystal Pharma Inc 20231012 0 1.9 1.93 1.8 1.88 22000 1.88 down down correct
CODA.US Coda Octopus Group Inc 20231012 0 6.3 6.315 6.2 6.29 10900 6.29 down down correct
CODX.US Co 20231012 0 1.07 1.08 1.05 1.07 23300 1.07
COF.US PN 20231012 0 14.87 14.8881 14.48 14.59 43807 14.59 down down correct
COFS.US ChoiceOne Financial Services Inc 20231012 0 17.4 17.9 16.19 16.24 60700 16.24 down up incorrect
COGT.US Cogent Biosciences Inc 20231012 0 9.71 9.73 9.3 9.31 808472 9.31 down down correct
COHR.US Coherent Inc 20231012 0 34.83 34.84 33.38 33.97 1614800 33.97 down down correct
COHU.US Cohu Inc 20231012 0 35.78 36.5 35.62 35.71 243900 35.71 down down correct
COIN.US Coinbase Global Inc 20231012 0 77.04 77.181 74.45 75.19 5338642 75.19 down down correct
COKE.US Coca 20231012 0 659.81 659.81 621.4801 627.69 44787 627.2014 down down correct
COLB.US Columbia Banking System Inc 20231012 0 20 20.16 19.63 20.05 1091200 20.05 up up correct
COLL.US Collegium Pharmaceutical Inc 20231012 0 23.52 23.52 22.59 22.78 222100 22.78 down down correct
COLM.US Columbia Sportswear Company 20231012 0 71.39 71.49 70.16 70.97 290389 70.97 down down correct
COMM.US CommScope Holding Company Inc 20231012 0 2.71 2.71 2.55 2.56 1814900 2.56 down down correct
COMS.US COMSovereign Holding Corp 20231012 0 0.793 0.92 0.732 0.81 55600 0.81 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20231012 0 1.573 1.65 1.573 1.65 1700 1.65 up up correct
COMSW.US COMSovereign Holding Corp 20231012 0 0.01 0.0116 0.0073 0.0094 32418 0.0094 down down correct
CONN.US Conn's Inc 20231012 0 3.26 3.42 3.18 3.31 135300 3.31 up up correct
CONX.US CONX Corp 20231012 0 10.43 10.47 10.43 10.45 3100 10.45 up down incorrect
CONXU.US CONX Corp 20231012 0 10.45 10.45 10.45 10.45 0 10.45
CONXW.US CONX Corp 20231012 0 0.12 0.1317 0.12 0.12 47771 0.12
COOLU.US Corner Growth Acquisition Corp 20231012 0 11.01 11.01 11.01 11.01 0 11.01
COOLW.US Corner Growth Acquisition Corp 20231012 0 0.112 0.113 0.1 0.1 12100 0.1 down down correct
COOP.US Mr. Cooper Group Inc 20231012 0 55.77 55.8 54.45 54.71 324900 54.71 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20231012 0 27.42 27.69 27.11 27.62 680000 27.62 up up correct
COST.US Costco Wholesale Corporation 20231012 0 568.05 569.14 562.38 563.78 1457979 562.7472 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20231012 0 20.01 20.01 20.01 20.01 700 20.01
CPIX.US Cumberland Pharmaceuticals Inc 20231012 0 2.18 2.19 2.04 2.14 7500 2.14 down down correct
CPLP.US Capital Product Partners L.P 20231012 0 14.2 14.49 14.1 14.25 4400 14.25 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20231012 0 0.342 0.36 0.32 0.343 19400 0.343 up up correct
CPRDX.US CPRDX 20231012 0 11.95 11.95 11.95 11.95 0 11.8861
CPREX.US CPREX 20231012 0 11.97 11.97 11.97 11.97 0 11.9031
CPRSX.US CPRSX 20231012 0 11.97 11.97 11.97 11.97 0 11.9114
CPRT.US Copart Inc 20231012 0 46.43 46.58 45.65 45.93 3120000 45.93 down down correct
CPRTX.US CPRTX 20231012 0 11.94 11.94 11.94 11.94 0 11.8826
CPRX.US Catalyst Pharmaceuticals Inc 20231012 0 12.98 13.11 12.58 12.71 1044000 12.71 down down correct
CPSH.US CPS Technologies Corporation 20231012 0 2.73 2.75 2.7 2.72 4600 2.72 down down correct
CPSI.US Computer Programs and Systems Inc 20231012 0 16.16 16.18 15.23 15.37 140100 15.37 down down correct
CPSS.US Consumer Portfolio Services Inc 20231012 0 8.86 9.19 8.74 9.16 26200 9.16 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20231012 0 14.41 14.41 14.12 14.16 28100 14.16 down down correct
CRAI.US CRA International Inc 20231012 0 101.93 101.93 100.39 100.57 14380 100.57 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20231012 0 6.029 6.19 6 6.03 12100 6.03 up up correct
CRBU.US Caribou Biosciences Inc 20231012 0 4.43 4.43 4.07 4.13 1210600 4.13 down down correct
CRCT.US Cricut Inc 20231012 0 8.06 8.22 7.7 8.14 425900 8.14 up up correct
CRDF.US Cardiff Oncology Inc 20231012 0 1.18 1.19 1.09 1.13 552500 1.13 down down correct
CRDFX.US CRDFX 20231012 0 21.54 21.54 21.54 21.54 0 21.54
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20231012 0 21.54 21.54 21.54 21.54 0 21.54
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20231012 0 0.942 1.04 0.9 1 1822200 1 up up correct
CRDLX.US CRDLX 20231012 0 21.53 21.53 21.53 21.53 0 21.53
CRDTX.US Griffin Inst Access Credit Fund CL A 20231012 0 21.54 21.54 21.54 21.54 0 21.54
CREDX.US CREDX 20231012 0 8.64 8.64 8.64 8.64 0 8.572
CREG.US China Recycling Energy Corporation 20231012 0 1.34 1.4 1.29 1.31 13100 1.31 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20231012 0 0.46 0.46 0.4 0.4 1232 0.4 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20231012 0 7.51 7.94 7.46 7.58 199800 7.58 up down incorrect
CREX.US Creative Realities Inc 20231012 0 1.65 1.76 1.65 1.66 12200 1.66 up down incorrect
CRIS.US Curis Inc 20231012 0 5.21 5.21 5 5.02 14300 5.02 down down correct
CRKN.US Crown ElectroKinetics Corp 20231012 0 0.381 0.389 0.361 0.386 1471200 0.386 up up correct
CRMD.US CorMedix Inc 20231012 0 3.41 3.42 3.27 3.28 669500 3.28 down down correct
CRMT.US America's Car 20231012 0 85.91 86.78 82.63 84.05 82400 84.05 down down correct
CRNC.US Cerence Inc 20231012 0 17.84 18.11 17.65 18.06 678300 18.06 up up correct
CRNT.US Ceragon Networks Ltd 20231012 0 1.82 1.85 1.77 1.77 178700 1.77 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20231012 0 27.25 27.422 26.35 26.46 912900 26.46 down up incorrect
CRON.US Cronos Group Inc 20231012 0 1.94 1.94 1.87 1.87 1286400 1.87 down down correct
CROX.US Crocs Inc 20231012 0 87.9 88.52 84.59 84.8 1370300 84.8 down down correct
CRSP.US CRISPR Therapeutics AG 20231012 0 44.82 44.82 42.655 43.03 901000 43.03 down down correct
CRSR.US Corsair Gaming Inc 20231012 0 13.9 14.075 13.57 13.73 374600 13.73 down down correct
CRTO.US Criteo S.A 20231012 0 29.67 29.67 28.92 29 165900 29 down down correct
CRUS.US Cirrus Logic Inc 20231012 0 72.25 72.83 71.7 72.56 352200 72.56 up up correct
CRVL.US CorVel Corporation 20231012 0 199.33 207.19 199.33 204.96 41300 204.96 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20231012 0 1.46 1.46 1.36 1.41 135200 1.41 down down correct
CRWD.US CrowdStrike Holdings Inc 20231012 0 188.22 190.36 184.88 187.56 3084521 187.56 down down correct
CRWS.US Crown Crafts Inc 20231012 0 4.64 4.64 4.55 4.58 4700 4.58 down down correct
CSBR.US Champions Oncology Inc 20231012 0 6.02 6.205 6.02 6.06 1231 6.06 up up correct
CSCO.US Cisco Systems Inc 20231012 0 54.02 54.22 53.51 53.85 11846100 53.85 down down correct
CSGP.US CoStar Group Inc 20231012 0 82.05 82.63 79.78 80.18 1195100 80.18 down down correct
CSGS.US CSG Systems International Inc 20231012 0 52.7 52.85 50.87 51.38 722000 51.38 down down correct
CSIQ.US Canadian Solar Inc 20231012 0 23.6 23.78 22.27 22.66 955000 22.66 down down correct
CSPI.US CSP Inc 20231012 0 19.11 20.94 19.11 20.94 26800 20.94 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20231012 0 13.96 14.005 13.78 13.82 149838 13.82 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20231012 0 0.339 0.34 0.33 0.335 134400 0.335 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20231012 0 21.98 22.14 21.78 22.14 1400 22.14 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20231012 0 10.23 10.3 9.9309 10.2 11825 9.943 down down correct
CSTE.US Caesarstone Ltd 20231012 0 4.26 4.32 4.11 4.14 35700 4.14 down down correct
CSTL.US Castle Biosciences Inc 20231012 0 13.6 13.65 12.14 12.19 289900 12.19 down down correct
CSTR.US Capstar Financial Holdings Inc 20231012 0 14.76 14.76 14.18 14.42 40795 14.42 down down correct
CSWC.US Capital Southwest Corporation 20231012 0 22.12 22.16 21.44 21.7 292100 21.7 down down correct
CSWI.US CSW Industrials Inc 20231012 0 181.26 181.26 175.585 176.96 32136 176.7663 down down correct
CSX.US CSX Corporation 20231012 0 31.66 31.68 30.8 31.16 12984900 31.16 down down correct
CTAS.US Cintas Corporation 20231012 0 519.18 525.37 511.26 514.99 509783 514.99 down down correct
CTBI.US Community Trust Bancorp Inc 20231012 0 35.47 35.47 34.87 35.14 48100 35.14 down down correct
CTG.US Computer Task Group Incorporated 20231012 0 10.41 10.41 10.39 10.4 120300 10.4 down down correct
CTHR.US Charles & Colvard Ltd 20231012 0 0.57 0.6 0.57 0.57 164200 0.57
CTIB.US Yunhong CTI Ltd 20231012 0 2.59 2.69 2.5 2.69 43466 2.69 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20231012 0 5.28 5.3 4.825 4.97 1143300 4.97 down down correct
CTLP.US Cantaloupe Inc 20231012 0 7.16 7.18 6.99 7.06 212800 7.06 down up incorrect
CTMX.US CytomX Therapeutics Inc 20231012 0 1.27 1.29 1.2 1.2 99400 1.2 down down correct
CTRE.US CareTrust REIT Inc 20231012 0 21.67 21.72 21.315 21.38 1330300 21.38 down down correct
CTRM.US Castor Maritime Inc 20231012 0 0.45 0.467 0.4 0.429 519200 0.429 down down correct
CTRN.US Citi Trends Inc 20231012 0 24.03 24.03 22.35 23.18 64600 23.18 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20231012 0 68.21 68.21 65.7 65.96 3144401 65.96 down down correct
CTSO.US Cytosorbents Corporation 20231012 0 1.54 1.71 1.54 1.64 102500 1.64 up up correct
CTXR.US Citius Pharmaceuticals Inc 20231012 0 0.688 0.738 0.682 0.73 563100 0.73 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20231012 0 3.4 3.4 3.33 3.37 17800 3.37 down down correct
CUE.US Cue Biopharma Inc 20231012 0 2.05 2.08 1.97 2.02 170600 2.02 down down correct
CUEN.US Cuentas Inc 20231012 0 1.97 1.97 1.6 1.94 8000 1.94 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20231012 0 10.32 10.32 10.32 10.32 78 10.32
CURI.US CuriosityStream Inc 20231012 0 0.663 0.703 0.651 0.7 27200 0.7 up up correct
CUTR.US Cutera Inc 20231012 0 4.2 4.2 3.47 3.48 1781800 3.48 down up incorrect
CVAC.US CureVac N.V 20231012 0 6.19 6.249 5.815 5.87 553000 5.87 down up incorrect
CVBF.US CVB Financial Corp 20231012 0 16.46 16.46 16.11 16.24 659300 16.24 down down correct
CVCO.US Cavco Industries Inc 20231012 0 273.5 273.5 262.29 265 46700 265 down down correct
CVCY.US Central Valley Community Bancorp 20231012 0 15.56 15.73 14.96 15.69 28030 15.5692 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20231012 0 7.65 7.73 7.39 7.49 138400 7.49 down down correct
CVGW.US Calavo Growers Inc 20231012 0 25.74 26.5 24.69 24.96 145800 24.96 down down correct
CVLG.US Covenant Logistics Group Inc 20231012 0 45.6 45.74 44.75 44.98 38000 44.98 down down correct
CVLT.US Commvault Systems Inc 20231012 0 69.3 69.3 67.25 67.37 322700 67.37 down down correct
CVLY.US Codorus Valley Bancorp Inc 20231012 0 19.37 19.61 18.75 19.25 8347 19.0811 down up incorrect
CVRX.US CVRx Inc. Common Stock 20231012 0 12.38 12.55 9.92 12.48 294400 12.48 up up correct
CVV.US CVD Equipment Corporation 20231012 0 6.71 6.88 6.71 6.88 3200 6.88 up up correct
CWBC.US Community West Bancshares 20231012 0 12 12.2 12 12.18 7241 12.18 up up correct
CWBR.US CohBar Inc 20231012 0 2.747 2.75 2.54 2.55 7800 2.55 down down correct
CWCO.US Consolidated Water Co. Ltd 20231012 0 31.41 31.41 30.61 30.69 130500 30.69 down down correct
CWST.US Casella Waste Systems Inc 20231012 0 77.64 77.91 76.66 77.19 370400 77.19 down down correct
CXDO.US Crexendo Inc 20231012 0 1.92 1.953 1.85 1.86 25100 1.86 down down correct
CYAN.US Cyanotech Corporation 20231012 0 0.78 0.78 0.78 0.78 200 0.78
CYBR.US CyberArk Software Ltd 20231012 0 164.5 167.2 161.07 164.92 414800 164.92 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20231012 0 0.46 0.47 0.43 0.45 247200 0.45 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20231012 0 14.9 14.9 13.2 13.2 901 13.0586 down down correct
CYCN.US Cyclerion Therapeutics Inc 20231012 0 3.2 3.61 3.2 3.35 4200 3.35 up down incorrect
CYPS.US Cyclo3pss Corporation 20231012 0 0.0001 0.0001 0.0001 0.0001 60000 0.0001
CYRX.US Cryoport Inc 20231012 0 12.68 12.68 11.8 12 442300 12 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20231012 0 3 3.09 2.98 3.07 577700 3.07 up up correct
CYTH.US Cyclo Therapeutics Inc 20231012 0 1.05 1.1 1 1.07 30200 1.07 up down incorrect
CYTHW.US Cyclo Therapeutics Inc 20231012 0 0.37 0.37 0.37 0.37 0 0.37
CYTK.US Cytokinetics Incorporated 20231012 0 35.89 35.89 32.49 33.39 1915500 33.39 down down correct
CYTO.US Auris Medical Holding Ltd 20231012 0 0.256 0.28 0.23 0.257 1582700 0.257 up up correct
CZNC.US Citizens & Northern Corporation 20231012 0 17.82 17.87 17.57 17.68 15876 17.4095 down down correct
CZR.US Caesars Entertainment Inc 20231012 0 46.72 46.78 43.66 43.98 3485681 43.98 down down correct
CZWI.US Citizens Community Bancorp Inc 20231012 0 9.13 9.23 9.12 9.23 1500 9.23 up down incorrect
DADA.US Dada Nexus Limited 20231012 0 4.65 4.7 4.245 4.27 1284600 4.27 down down correct
DAKT.US Daktronics Inc 20231012 0 9.55 9.55 9.27 9.36 304500 9.36 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20231012 0 4.5 4.5 4.3 4.35 13300 4.35 down down correct
DARE.US Daré Bioscience Inc 20231012 0 0.461 0.473 0.46 0.462 119500 0.462 up up correct
DATS.US DatChat Inc. Common Stock 20231012 0 2.38 2.38 2.09 2.272 10130 2.272 down down correct
DATSW.US DatChat Inc. Series A Warrant 20231012 0 0.036 0.036 0.036 0.036 300 0.036
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20231012 0 11.52 11.52 10.54 10.63 680800 10.63 down up incorrect
DBGI.US Digital Brands Group Inc 20231012 0 6.91 7.317 6.115 6.2 43800 6.2 down up incorrect
DBGIW.US Digital Brands Group Inc 20231012 0 6.97 6.97 6.97 6.97 54 6.97
DBVT.US DBV Technologies S.A 20231012 0 1.19 1.24 1.19 1.24 105800 1.24 up up correct
DBX.US Dropbox Inc 20231012 0 28.29 28.29 27.89 28.01 2164000 28.01 down down correct
DCBO.US Docebo Inc 20231012 0 40.53 41.4 40.13 40.63 24800 40.63 up up correct
DCGO.US DocGo Inc 20231012 0 5.88 5.9 5.47 5.61 857100 5.61 down down correct
DCOM.US Dime Community Bancshares Inc 20231012 0 20.58 20.58 19.96 20.13 132000 19.8742 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20231012 0 14.93 14.997 14.91 14.92 1400 14.92 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20231012 0 11.04 11.22 10.54 10.78 872700 10.78 down down correct
DCTH.US Delcath Systems Inc 20231012 0 3.55 3.56 3.32 3.33 250607 3.33 down down correct
DDOG.US Datadog Inc 20231012 0 89.41 90.37 87.14 87.98 3120000 87.98 down down correct
DENN.US Denny's Corporation 20231012 0 8.29 8.29 8.12 8.22 622500 8.22 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20231012 0 7.52 7.52 6.89 7.05 17614 7.05 down down correct
DFH.US Dream Finders Homes Inc 20231012 0 21.54 21.54 20.62 20.69 285000 20.69 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20231012 0 1.03 1.06 0.95 1 26400 1 down up incorrect
DGICA.US Donegal Group Inc 20231012 0 14.03 14.17 13.9034 14.14 26569 13.9717 up up correct
DGII.US Digi International Inc 20231012 0 25.3 25.3 24.67 24.7 209700 24.7 down up incorrect
DGLY.US Digital Ally Inc 20231012 0 2.34 2.44 2.24 2.32 18700 2.32 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20231012 0 7.14 7.21 6.805 6.9 697100 6.9 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20231012 0 12.37 12.37 12.37 12.37 0 12.37
DHC.US Diversified Healthcare Trust 20231012 0 1.98 2.03 1.905 1.99 1252070 1.9794 up up correct
DHCA.US DHC Acquisition Corp 20231012 0 10.555 10.555 10.555 10.555 0 10.555
DHCAU.US DHC Acquisition Corp 20231012 0 10.63 10.63 10.63 10.63 0 10.63
DHCNI.US DHCNI 20231012 0 13.58 13.9 13.5 13.5 17900 13.5 down down correct
DHCNL.US Diversified Healthcare Trust 20231012 0 14.85 14.85 14.57 14.71 7604 14.71 down down correct
DHIL.US Diamond Hill Investment Group Inc 20231012 0 160.9 161.67 160.9 161.67 7917 161.67 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20231012 0 3.65 3.75 3.56 3.67 35900 3.67 up up correct
DIOD.US Diodes Incorporated 20231012 0 80.39 80.98 79.21 80.02 190300 80.02 down down correct
DISA.US Disruptive Acquisition Corporation I 20231012 0 10.65 10.65 10.65 10.65 8 10.65
DISAU.US Disruptive Acquisition Corporation I 20231012 0 10.6 10.6 10.6 10.6 0 10.6
DISH.US DISH Network Corporation 20231012 0 5.02 5.25 4.95 5.13 5611800 5.13 up up correct
DJCO.US Daily Journal Corporation 20231012 0 292.98 301.46 292.98 301.46 1200 301.46 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20231012 0 11.03 11.03 10.092 10.73 24400 10.73 down down correct
DKDCU.US Data Knights Acquisition Corp 20231012 0 11.01 11.01 11.01 11.01 0 11.01
DKDCW.US Data Knights Acquisition Corp. Warrant 20231012 0 0.0425 0.0565 0.0375 0.0413 25500 0.0413 down down correct
DKNG.US DraftKings Inc 20231012 0 30.71 30.84 29.17 29.46 7967000 29.46 down down correct
DLHC.US DLH Holdings Corp 20231012 0 14.49 15.42 13.92 15.26 28000 15.26 up up correct
DLO.US DLocal Limited Class A Common Shares 20231012 0 19.23 19.23 18.25 18.66 526900 18.66 down down correct
DLPN.US Dolphin Entertainment Inc 20231012 0 1.86 2 1.86 1.91 2800 1.91 up up correct
DLTH.US Duluth Holdings Inc 20231012 0 5.45 5.48 5.3 5.45 36600 5.45
DLTR.US Dollar Tree Inc 20231012 0 107.27 107.69 105.8 107.47 1490000 107.47 up up correct
DMAC.US DiaMedica Therapeutics Inc 20231012 0 2.25 2.25 1.9382 2.12 88100 2.12 down down correct
DMLP.US Dorchester Minerals L.P 20231012 0 28.95 29.1 28.53 28.955 56086 28.1173 up up correct
DMRC.US Digimarc Corporation 20231012 0 31.87 31.87 28.44 28.93 107800 28.93 down down correct
DMTK.US DermTech Inc 20231012 0 1.47 1.49 1.31 1.34 273800 1.34 down down correct
DNLI.US Denali Therapeutics Inc 20231012 0 21.49 21.609 20.15 20.51 626800 20.51 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20231012 0 12.06 12.08 11.725 11.8 1188800 11.768 down down correct
DOCU.US DocuSign Inc 20231012 0 42.23 42.3 40.4 40.45 4019300 40.45 down down correct
DOGZ.US Dogness (International) Corporation 20231012 0 0.45 0.48 0.45 0.455 40200 0.455 up down incorrect
DOMO.US Domo Inc 20231012 0 9.41 9.41 8.94 9.04 433300 9.04 down down correct
DOOO.US BRP Inc 20231012 0 78.95 78.95 76.07 76.47 78900 76.47 down down correct
DORM.US Dorman Products Inc 20231012 0 77.01 78.33 75.55 78.15 69500 78.15 up up correct
DOX.US Amdocs Limited 20231012 0 82.8 83.14 79.43 80.2 1344400 80.2 down down correct
DOYU.US DouYu International Holdings Limited 20231012 0 0.95 0.998 0.942 0.95 354600 0.95
DPCSU.US DP Cap Acquisition Corp I Unit 20231012 0 10.62 10.62 10.62 10.62 0 10.62
DPRO.US Draganfly Inc. Common Shares 20231012 0 0.771 0.79 0.75 0.765 95500 0.765 down down correct
DRIO.US DarioHealth Corp 20231012 0 2.8 2.92 2.52 2.6 106200 2.6 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20231012 0 0.874 0.935 0.801 0.801 42700 0.801 down up incorrect
DRRX.US DURECT Corporation 20231012 0 2.54 2.6 2.5 2.57 167700 2.57 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20231012 0 0.399 0.4 0.399 0.4 4118 0.4 up up correct
DRVN.US Driven Brands Holdings Inc 20231012 0 11.59 11.7 11.065 11.11 1050591 11.11 down down correct
DSGN.US Design Therapeutics Inc 20231012 0 2.26 2.26 2.12 2.17 286600 2.17 down down correct
DSGX.US The Descartes Systems Group Inc 20231012 0 74.83 74.96 73.88 74.14 105800 74.14 down up incorrect
DSKE.US Daseke Inc 20231012 0 4.81 4.81 4.71 4.78 138100 4.78 down down correct
DSP.US Viant Technology Inc 20231012 0 5.56 5.66 5.22 5.46 43740 5.46 down down correct
DSWL.US Deswell Industries Inc 20231012 0 2.3 2.3 2.27 2.27 400 2.27 down down correct
DTIL.US Precision BioSciences Inc 20231012 0 0.31 0.321 0.281 0.309 1344700 0.309 down down correct
DTSS.US Datasea Inc 20231012 0 0.25 0.27 0.236 0.249 501600 0.249 down down correct
DTST.US Data Storage Corporation 20231012 0 3.68 3.7 3.58 3.67 39600 3.67 down down correct
DUNE.US Dune Acquisition Corporation 20231012 0 10.12 10.12 10.12 10.12 33100 10.12
DUNEU.US Dune Acquisition Corporation 20231012 0 10.14 10.14 10.14 10.14 0 10.14
DUO.US Fangdd Network Group Ltd 20231012 0 0.765 0.82 0.72 0.72 192800 0.72 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20231012 0 174.58 177.5 170.18 175.12 468000 175.12 up up correct
DUOT.US Duos Technologies Group Inc 20231012 0 4.6 4.85 4.34 4.5 20100 4.5 down down correct
DVAX.US Dynavax Technologies Corporation 20231012 0 14.47 14.51 14.18 14.26 1515600 14.26 down up incorrect
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20231012 0 15.88 15.88 15.3 15.545 196000 15.545 down down correct
DWACU.US Digital World Acquisition Corp. Units 20231012 0 19.62 19.62 19.62 19.62 11 19.62
DWACW.US Digital World Acquisition Corp. Warrants 20231012 0 4.7 4.75 4.55 4.56 66554 4.56 down down correct
DWSN.US Dawson Geophysical Company 20231012 0 2.26 2.34 2.25 2.34 1200 2.34 up down incorrect
DXCM.US DexCom Inc 20231012 0 79.69 80.14 75.04 75.49 9339000 75.49 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20231012 0 4.34 4.39 4.1 4.15 350200 4.15 down down correct
DXPE.US DXP Enterprises Inc 20231012 0 34.56 34.83 33.29 33.65 92300 33.65 down down correct
DXYN.US The Dixie Group Inc 20231012 0 0.68 0.69 0.59 0.59 4000 0.59 down down correct
DYAI.US Dyadic International Inc 20231012 0 1.9 1.9 1.83 1.88 10300 1.88 down down correct
DYN.US Dyne Therapeutics Inc 20231012 0 8.55 8.55 7.64 7.805 572200 7.805 down down correct
DYNT.US Dynatronics Corporation 20231012 0 0.62 0.64 0.51 0.57 41500 0.57 down down correct
DZSI.US DZS Inc 20231012 0 1.79 1.79 1.66 1.67 89900 1.67 down down correct
EA.US Electronic Arts Inc 20231012 0 130.23 132.9 130.12 131.57 2430000 131.57 up up correct
EACPU.US Edify Acquisition Corp 20231012 0 10.85 10.85 10.85 10.85 0 10.85
EAR.US Eargo Inc 20231012 0 1.95 2.01 1.86 1.915 40058 1.915 down down correct
EAST.US Eastside Distilling Inc 20231012 0 1.95 1.95 1.8 1.87 9500 1.87 down down correct
EBAY.US eBay Inc 20231012 0 43.13 43.13 42 42.63 5200489 42.63 down down correct
EBC.US Eastern Bankshares Inc 20231012 0 12.31 12.32 11.96 12.08 494500 12.08 down down correct
EBET.US Esports Technologies Inc 20231012 0 0.546 0.569 0.485 0.53 8497600 0.53 down up incorrect
EBIX.US Ebix Inc 20231012 0 6.81 7.48 6.56 6.65 1162300 6.65 down down correct
EBMT.US Eagle Bancorp Montana Inc 20231012 0 11.67 11.8 11.61 11.66 4391 11.66 down down correct
EBON.US Ebang International Holdings Inc 20231012 0 7.088 7.088 6.6 6.9 7800 6.9 down down correct
EBTC.US Enterprise Bancorp Inc 20231012 0 27.79 27.79 27.24 27.51 9506 27.51 down up incorrect
ECOR.US electroCore Inc 20231012 0 5.24 5.45 4.9 5.31 32100 5.31 up up correct
ECPG.US Encore Capital Group Inc 20231012 0 50.27 50.27 48.78 48.86 60900 48.86 down down correct
EDAP.US EDAP TMS S.A 20231012 0 6.7 6.81 6.32 6.64 84200 6.64 down down correct
EDIT.US Editas Medicine Inc 20231012 0 7.13 7.18 6.78 6.84 1282700 6.84 down up incorrect
EDRY.US EuroDry Ltd 20231012 0 15.28 15.35 15.25 15.35 2300 15.35 up up correct
EDSA.US Edesa Biotech Inc 20231012 0 3 8.33 3 4.88 3313400 4.88 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20231012 0 0.97 0.98 0.901 0.901 28000 0.901 down down correct
EDUC.US Educational Development Corporation 20231012 0 1.05 1.11 1.02 1.03 11800 1.03 down down correct
EEFT.US Euronet Worldwide Inc 20231012 0 75.81 76.21 73.86 74.42 584700 74.42 down down correct
EEIQ.US Elite Education Group International Limited 20231012 0 1.03 1.14 1.02 1.11 30300 1.11 up up correct
EFOI.US Energy Focus Inc 20231012 0 1.9236 1.9499 1.8895 1.8908 3288 1.8908 down down correct
EFSC.US Enterprise Financial Services Corp 20231012 0 37.85 37.85 37.32 37.53 81200 37.53 down down correct
EFTR.US Effector Therapeutics Inc 20231012 0 0.61 0.62 0.578 0.599 506300 0.599 down down correct
EGAN.US eGain Corporation 20231012 0 6.17 6.33 6.14 6.2 49700 6.2 up up correct
EGBN.US Eagle Bancorp Inc 20231012 0 20.42 20.42 19.775 19.95 195025 19.4903 down down correct
EGLE.US Eagle Bulk Shipping Inc 20231012 0 42.55 42.81 42 42.56 79605 42.56 up down incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20231012 0 0.356 0.3649 0.3303 0.35 181292 0.35 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20231012 0 13.38 13.38 12.355 13.02 169400 13.02 down down correct
EH.US EHang Holdings Limited 20231012 0 17.1 17.1 17.1 17.1 0 17.1
EHTH.US eHealth Inc 20231012 0 8.23 8.35 8.07 8.32 107600 8.32 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20231012 0 0.28 0.301 0.25 0.268 263100 0.268 down down correct
EIOAX.US EIOAX 20231012 0 8.87 8.87 8.87 8.87 0 8.87
EIOMX.US EIOMX 20231012 0 8.74 8.74 8.74 8.74 0 8.74
EJH.US E 20231012 0 1.45 1.58 1.43 1.52 3622400 1.52 up up correct
EKSO.US Ekso Bionics Holdings Inc 20231012 0 0.74 0.879 0.74 0.85 21000 0.85 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20231012 0 1.48 1.5 1.407 1.46 56700 1.46 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20231012 0 0.69 0.701 0.66 0.689 67900 0.689 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20231012 0 4.23 4.245 3.91 4.05 28162 4.05 down down correct
ELSE.US Electro 20231012 0 4 4 4 4 1700 4
ELTK.US Eltek Ltd 20231012 0 9.75 10.07 8.87 9.08 102300 9.08 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20231012 0 2.55 2.68 2.55 2.68 1200 2.68 up up correct
ELYS.US Elys Game Technology Corp 20231012 0 0.61 0.61 0.46 0.58 343200 0.58 down down correct
EM.US Smart Share Global Limited 20231012 0 0.73 0.7303 0.68 0.68 27834 0.68 down down correct
EMKR.US EMCORE Corporation 20231012 0 0.47 0.5 0.45 0.45 354600 0.45 down down correct
EML.US The Eastern Company 20231012 0 17.855 17.855 17.56 17.81 2863 17.81 down down correct
ENCPU.US Energem Corp Unit 20231012 0 10.62 10.62 10.62 10.62 0 10.62
ENERU.US Accretion Acquisition Corp. Unit 20231012 0 10.5501 10.5501 10.5501 10.5501 0 10.5501
ENG.US ENGlobal Corporation 20231012 0 0.3 0.32 0.3 0.31 111600 0.31 up up correct
ENLV.US Enlivex Therapeutics Ltd 20231012 0 1.37 1.37 1.32 1.34 24400 1.34 down down correct
ENPH.US Enphase Energy Inc 20231012 0 127.46 127.81 122.85 124.58 3260000 124.58 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20231012 0 1.3 1.34 1.158 1.34 78200 1.34 up down incorrect
ENSG.US The Ensign Group Inc 20231012 0 97.16 97.49 94.42 94.52 376065 94.52 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20231012 0 9.95 9.95 9.47 9.59 239000 9.59 down down correct
ENTG.US Entegris Inc 20231012 0 97.79 99.76 97.08 97.98 1151154 97.8682 up up correct
ENTX.US Entera Bio Ltd 20231012 0 0.719 0.72 0.68 0.69 35300 0.69 down down correct
ENVB.US Enveric Biosciences Inc 20231012 0 2.07 2.14 2.035 2.08 10300 2.08 up down incorrect
ENVX.US Enovix Corporation 20231012 0 11.1 11.28 10.36 10.41 6434200 10.41 down down correct
EOLS.US Evolus Inc 20231012 0 8.35 8.47 8.05 8.09 453900 8.09 down down correct
EOSE.US Eos Energy Enterprises Inc 20231012 0 2.12 2.13 1.89 1.905 4613700 1.905 down down correct
EOSEW.US Eos Energy Enterprises Inc 20231012 0 0.519 0.519 0.39 0.4 20000 0.4 down down correct
EPIX.US ESSA Pharma Inc 20231012 0 2.85 2.89 2.7 2.79 20100 2.79 down down correct
EPSN.US Epsilon Energy Ltd 20231012 0 5.25 5.3 5.15 5.27 18100 5.27 up up correct
EQ.US Equillium Inc 20231012 0 0.65 0.68 0.65 0.66 32400 0.66 up up correct
EQBK.US Equity Bancshares Inc 20231012 0 24.9 24.9 24.13 24.59 18900 24.59 down down correct
EQIX.US Equinix Inc. (REIT) 20231012 0 754.46 757.345 739.38 743.33 270925 743.33 down down correct
ERAS.US Erasca Inc. Common Stock 20231012 0 2.31 2.44 2.215 2.4 1047000 2.4 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20231012 0 4.96 4.96 4.81 4.83 19948200 4.83 down down correct
ERIE.US Erie Indemnity Company 20231012 0 305.26 307.38 304.35 305.79 59100 305.79 up up correct
ERII.US Energy Recovery Inc 20231012 0 20.65 20.7 20.46 20.59 255100 20.59 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20231012 0 11.05 11.05 11.05 11.05 0 11.05
ESCA.US Escalade Incorporated 20231012 0 16.53 17 16.27 16.5 14300 16.5 down down correct
ESEA.US Euroseas Ltd 20231012 0 27.01 27.16 26.75 27.01 9500 27.01
ESGR.US Enstar Group Limited 20231012 0 240.24 241 237.87 239.53 23800 239.53 down down correct
ESGRO.US Enstar Group Limited 20231012 0 23.2 23.23 23.1 23.19 6100 23.19 down down correct
ESGRP.US Enstar Group Limited 20231012 0 23.78 23.78 23.52 23.52 5900 23.52 down up incorrect
ESLT.US Elbit Systems Ltd 20231012 0 212.86 213.9 210.44 211.87 19000 211.87 down down correct
ESPR.US Esperion Therapeutics Inc 20231012 0 0.82 0.85 0.7 0.78 4430900 0.78 down down correct
ESQ.US Esquire Financial Holdings Inc 20231012 0 47.6 47.6 46.81 47.13 20467 47.13 down up incorrect
ESSA.US ESSA Bancorp Inc 20231012 0 15.35 15.6 15.35 15.59 10300 15.59 up up correct
ESTA.US Establishment Labs Holdings Inc 20231012 0 38.85 38.85 33.32 33.34 413000 33.34 down down correct
ET.US PE 20231012 0 24.9 24.96 24.9 24.92 36167 24.4473 up up correct
ETNB.US 89bio Inc 20231012 0 8.5 8.69 7.77 7.89 3389400 7.89 down down correct
ETON.US Eton Pharmaceuticals Inc 20231012 0 3.89 3.97 3.72 3.79 108000 3.79 down down correct
ETSY.US Etsy Inc 20231012 0 65.57 65.57 63.82 64.76 2992300 64.76 down up incorrect
EVBG.US Everbridge Inc 20231012 0 22.1 22.27 20.43 20.6 749200 20.6 down down correct
EVCM.US EverCommerce Inc. Common Stock 20231012 0 10.11 10.15 9.95 10.11 67400 10.11
EVER.US EverQuote Inc 20231012 0 7.99 7.99 7.39 7.6 360900 7.6 down down correct
EVFM.US Evofem Biosciences Inc 20231012 0 0.1 0.1 0.081 0.09 295600 0.09 down down correct
EVGN.US Evogene Ltd 20231012 0 0.53 0.61 0.48 0.51 157200 0.51 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20231012 0 3.05 3.075 2.86 2.92 2492000 2.92 down down correct
EVGOW.US EVgo Equity Warrants 20231012 0 0.31 0.366 0.284 0.284 17800 0.284 down up incorrect
EVLO.US Evelo Biosciences Inc 20231012 0 3.17 3.41 3.01 3.01 89300 3.01 down down correct
EVLV.US Newhold Investment Corp 20231012 0 4.8 4.8 3.642 3.77 4949000 3.77 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20231012 0 0.8099 0.8099 0.52 0.52 106728 0.52 down down correct
EVOK.US Evoke Pharma Inc 20231012 0 1.287 1.32 1.27 1.27 7600 1.27 down up incorrect
EVOL.US Evolving Systems Inc 20231012 0 0.81 0.81 0.81 0.81 300 0.81
EWBC.US East West Bancorp Inc 20231012 0 51.81 51.81 50.71 51.27 515225 50.8138 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20231012 0 15.99 15.99 15.22 15.25 363700 15.25 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20231012 0 6.86 6.99 6.52 6.64 135274 6.64 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20231012 0 5.44 5.64 5.1 5.4 775100 5.4 down down correct
EXAS.US Exact Sciences Corporation 20231012 0 67.01 67.68 64.29 64.59 1985700 64.59 down down correct
EXC.US Exelon Corporation 20231012 0 39.89 40.17 39.33 39.83 4770500 39.83 down down correct
EXEL.US Exelixis Inc 20231012 0 21.57 21.57 21.12 21.24 2349500 21.24 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20231012 0 3.22 3.24 3.045 3.09 398200 3.09 down up incorrect
EXLS.US ExlService Holdings Inc 20231012 0 29.83 30.09 29.33 29.57 4082700 29.57 down down correct
EXPD.US Expeditors International of Washington Inc 20231012 0 117.45 117.65 116.32 116.76 992300 116.76 down down correct
EXPE.US Expedia Group Inc 20231012 0 103.38 103.98 101.98 102.62 1364700 102.62 down down correct
EXPI.US eXp World Holdings Inc 20231012 0 15.41 15.41 14.65 14.74 710951 14.74 down down correct
EXPO.US Exponent Inc 20231012 0 90.77 90.77 88.91 89.35 112200 89.35 down down correct
EXTR.US Extreme Networks Inc 20231012 0 24.91 25.51 24.07 24.4 1439100 24.4 down down correct
EYE.US National Vision Holdings Inc 20231012 0 14.43 14.44 14.01 14.11 1651300 14.11 down down correct
EYEN.US Eyenovia Inc 20231012 0 1.49 1.5 1.41 1.44 172500 1.44 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20231012 0 8.57 8.57 8.04 8.1 327800 8.1 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20231012 0 2.2 2.2 2.01 2.039 1300 2.039 down down correct
EZGO.US EZGO Technologies Ltd 20231012 0 0.138 0.143 0.136 0.139 5529900 0.139 up up correct
EZPW.US EZCORP Inc 20231012 0 8.35 8.37 8.26 8.29 213400 8.29 down down correct
FA.US First Advantage Corporation Common Stock 20231012 0 14.29 14.44 13.9 14.1 168800 14.1 down up incorrect
FAMI.US Farmmi Inc 20231012 0 1.62 1.67 1.5 1.5 40300 1.5 down down correct
FANG.US Diamondback Energy Inc 20231012 0 160.68 163.15 160.14 162.36 3200000 162.36 up up correct
FANH.US Fanhua Inc 20231012 0 7.2 7.51 7.05 7.21 24200 7.21 up up correct
FARM.US Farmer Bros. Co 20231012 0 2.38 2.43 2.27 2.32 29900 2.32 down up incorrect
FARO.US FARO Technologies Inc 20231012 0 14.46 14.46 14 14.14 84100 14.14 down down correct
FAST.US Fastenal Company 20231012 0 58.7 60.685 58 60.22 14540030 59.854 up up correct
FAT.US FAT Brands Inc 20231012 0 6.6 6.6 6.5 6.535 14200 6.535 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20231012 0 6 6 6 6 1100 6
FATBP.US FAT Brands Inc 20231012 0 16.1 16.1 15.8 15.98 3600 15.98 down down correct
FATBW.US FAT Brands Inc 20231012 0 3.46 3.46 3.45 3.45 707 3.45 down down correct
FATE.US Fate Therapeutics Inc 20231012 0 1.85 1.86 1.74 1.75 1498500 1.75 down up incorrect
FATPU.US Fat Projects Acquisition Corp Unit 20231012 0 11.07 11.07 11.07 11.07 0 11.07
FBIO.US Fortress Biotech Inc 20231012 0 3.8 3.81 3.3 3.3 125900 3.3 down down correct
FBIOP.US Fortress Biotech Inc 20231012 0 11.76 12 11.395 11.9 9200 11.9 up up correct
FBIZ.US First Business Financial Services Inc 20231012 0 30.99 30.99 30.66 30.83 6355 30.6117 down down correct
FBMS.US The First Bancshares Inc 20231012 0 27.54 27.54 26.86 27.04 53105 27.04 down down correct
FBNC.US First Bancorp 20231012 0 28.47 28.47 27.99 28.15 93240 28.15 down down correct
FBRT.US PE 20231012 0 18.9 18.9 18.73 18.8 14567 18.8 down down correct
FBRX.US Forte Biosciences Inc 20231012 0 0.641 0.641 0.6 0.606 18700 0.606 down down correct
FCAP.US First Capital Inc 20231012 0 25.8 26.7 25.8 26.11 3300 26.11 up up correct
FCBC.US First Community Bankshares Inc 20231012 0 30.79 30.79 30.32 30.7 26197 30.7 down down correct
FCCO.US First Community Corporation 20231012 0 17.305 17.5 17.01 17.28 24550 17.1403 down down correct
FCEL.US FuelCell Energy Inc 20231012 0 1.37 1.37 1.27 1.29 10098300 1.29 down up incorrect
FCFS.US FirstCash Inc 20231012 0 101.52 101.64 100.02 100.38 101794 100.38 down down correct
FCNCA.US First Citizens BancShares Inc 20231012 0 1395.11 1399.49 1346.39 1347.98 65600 1347.98 down down correct
FCNCP.US First Citizens BancShares Inc 20231012 0 19.38 19.55 19.15 19.25 8900 19.25 down down correct
FCREX.US FCREX 20231012 0 11.65 11.65 11.65 11.65 0 11.65
FCRIX.US FCRIX 20231012 0 11.69 11.69 11.69 11.69 0 11.69
FCRUX.US FCRUX 20231012 0 11.64 11.64 11.64 11.64 0 11.64
FCUV.US Focus Universal Inc. Common Stock 20231012 0 2 2.06 1.98 2.05 23100 2.05 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20231012 0 43.98 44.69 43.98 44.46 2612 44.46 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20231012 0 11.15 12.17 10.08 10.21 450200 10.21 down down correct
FDUS.US Fidus Investment Corporation 20231012 0 18.55 18.6 18.2 18.31 122900 18.31 down down correct
FECAX.US FECAX 20231012 0 23.62 23.62 23.62 23.62 0 23.4089
FEIM.US Frequency Electronics Inc 20231012 0 7.2 7.47 7.2 7.47 13500 7.47 up up correct
FELE.US Franklin Electric Co. Inc 20231012 0 90.26 90.26 87.82 88.33 96594 88.1008 down down correct
FEMY.US Femasys Inc. Common Stock 20231012 0 1.6 1.6 1.32 1.42 4995700 1.42 down down correct
FENC.US Fennec Pharmaceuticals Inc 20231012 0 7.12 7.44 6.77 6.93 101800 6.93 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20231012 0 10.655 10.655 10.655 10.655 0 10.655
FFBC.US First Financial Bancorp 20231012 0 19.81 19.81 19.48 19.6 177900 19.6 down down correct
FFBW.US FFBW Inc 20231012 0 11.11 11.12 11.05 11.1 2751 11.1 down down correct
FFIC.US Flushing Financial Corporation 20231012 0 12.73 12.74 12.46 12.71 78000 12.71 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20231012 0 1.15 1.15 1.09 1.1 2684000 1.1 down up incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20231012 0 0.019 0.0213 0.019 0.019 12737 0.019
FFIN.US First Financial Bankshares Inc 20231012 0 24.52 24.87 23.98 24.19 686200 24.19 down up incorrect
FFIV.US F5 Networks Inc 20231012 0 158.37 158.39 154.74 155.01 470200 155.01 down down correct
FFNW.US First Financial Northwest Inc 20231012 0 12.25 12.37 12.11 12.37 3100 12.37 up up correct
FFWM.US First Foundation Inc 20231012 0 6.01 6.16 5.76 5.93 537580 5.93 down down correct
FGBI.US First Guaranty Bancshares Inc 20231012 0 10.68 10.7 10.54 10.64 5600 10.64 down down correct
FGBIP.US First Guaranty Bancshares Inc 20231012 0 17.743 17.743 17.743 17.743 0 17.743
FGEN.US FibroGen Inc 20231012 0 0.702 0.71 0.617 0.62 3208900 0.62 down down correct
FGF.US FG Financial Group Inc 20231012 0 1.32 1.39 1.32 1.39 300 1.39 up up correct
FGFPP.US FG Financial Group Inc 20231012 0 14.13 14.26 14.13 14.26 500 14.26 up up correct
FHB.US First Hawaiian Inc 20231012 0 18.33 18.33 17.93 18.08 607343 18.08 down down correct
FHLTU.US Future Health Esg Corp Unit 20231012 0 10.35 10.35 10.35 10.35 0 10.35
FHN.US PF 20231012 0 13.4024 13.65 13.26 13.34 13827 13.34 down down correct
FHTX.US Foghorn Therapeutics Inc 20231012 0 3.55 3.57 3.39 3.55 68900 3.55
FIACU.US Focus Impact Acquisition Corp. Unit 20231012 0 10.7945 10.7945 10.7945 10.7945 0 10.7945
FIBK.US First Interstate BancSystem Inc 20231012 0 24.47 24.47 23.85 24.15 494450 23.6901 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20231012 0 10.47 10.47 10.47 10.47 0 10.47
FICVU.US Frontier Investment Corp Units 20231012 0 10.52 10.52 10.52 10.52 0 10.52
FICVW.US Frontier Investment Corp Warrants 20231012 0 0.0662 0.0718 0.0662 0.0687 520 0.0687 up up correct
FINW.US FinWise Bancorp Common Stock 20231012 0 8.93 9.06 8.7 8.91 4600 8.91 down down correct
FISI.US Financial Institutions Inc 20231012 0 16.82 16.82 16.32 16.51 33400 16.51 down down correct
FITB.US Fifth Third Bancorp 20231012 0 25.05 25.08 24.31 24.5 5517700 24.5 down down correct
FITBI.US Fifth Third Bancorp 20231012 0 25.1 25.12 24.87 24.95 33000 24.95 down down correct
FITBO.US Fifth Third Bancorp 20231012 0 19.32 19.59 19.05 19.05 25600 19.05 down up incorrect
FITBP.US Fifth Third Bancorp 20231012 0 22.33 22.36 22.01 22.12 9100 22.12 down down correct
FIVE.US Five Below Inc 20231012 0 165.92 165.92 161.25 163.09 741400 163.09 down down correct
FIVN.US Five9 Inc 20231012 0 63.6 64 61.18 61.77 708600 61.77 down down correct
FIXX.US Homology Medicines Inc 20231012 0 1.08 1.12 1 1.05 353400 1.05 down down correct
FIZZ.US National Beverage Corp 20231012 0 46.27 46.44 44.61 45.01 140000 45.01 down down correct
FKWL.US Franklin Wireless Corp 20231012 0 2.84 3.03 2.84 2.91 5200 2.91 up up correct
FLEX.US Flex Ltd 20231012 0 27.02 27.12 26.52 26.78 2280900 26.78 down up incorrect
FLGC.US Flora Growth Corp 20231012 0 1.01 1.04 0.91 0.99 88800 0.99 down down correct
FLGT.US Fulgent Genetics Inc 20231012 0 25.4 25.4 24.32 24.49 264300 24.49 down up incorrect
FLIC.US The First of Long Island Corporation 20231012 0 11.16 11.31 10.75 10.92 90000 10.92 down down correct
FLL.US Full House Resorts Inc 20231012 0 4.67 4.73 4.32 4.36 131500 4.36 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20231012 0 23.14 23.14 21.01 21.13 895700 21.13 down down correct
FLNT.US Fluent Inc 20231012 0 0.45 0.47 0.45 0.46 27300 0.46 up up correct
FLUX.US Flux Power Holdings Inc 20231012 0 3.65 3.779 3.62 3.65 17700 3.65
FLWS.US 1 20231012 0 7.03 7.03 6.65 6.85 375300 6.85 down down correct
FLXS.US Flexsteel Industries Inc 20231012 0 19.76 19.94 19.53 19.61 6900 19.61 down down correct
FLYW.US Flywire Corporation 20231012 0 30.97 30.97 28.49 28.68 853300 28.68 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20231012 0 17.55 17.55 17.05 17.37 7600 17.37 down down correct
FMBH.US First Mid Bancshares Inc 20231012 0 27.14 27.5 26.65 27.35 55200 27.35 up up correct
FMNB.US Farmers National Banc Corp 20231012 0 11.35 11.59 10.95 11.15 97800 11.15 down down correct
FNCB.US FNCB Bancorp Inc 20231012 0 5.85 5.91 5.85 5.9 6200 5.9 up up correct
FNCH.US Finch Therapeutics Group Inc 20231012 0 4.5 4.5 4.22 4.49 11446 4.49 down up incorrect
FNKO.US Funko Inc 20231012 0 7.39 7.52 7.14 7.2 321100 7.2 down down correct
FNLC.US The First Bancorp Inc 20231012 0 23.44 23.49 22.79 23.4 12300 23.4 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20231012 0 10.9 10.9 10.9 10.9 0 10.9
FNWB.US First Northwest Bancorp 20231012 0 12.5 12.65 12.3101 12.64 1970 12.64 up down incorrect
FNWD.US Finward Bancorp Common Stock 20231012 0 21.38 21.38 21.25 21.35 2200 21.35 down down correct
FOLD.US Amicus Therapeutics Inc 20231012 0 10.83 10.83 10.06 10.11 3071700 10.11 down down correct
FONR.US FONAR Corporation 20231012 0 14.6 14.62 14.34 14.49 4200 14.49 down down correct
FORA.US Forian Inc 20231012 0 2.63 2.8 2.63 2.8 1200 2.8 up up correct
FORD.US Forward Industries Inc 20231012 0 0.74 0.8 0.74 0.76 6300 0.76 up down incorrect
FORM.US FormFactor Inc 20231012 0 34.38 35.87 34.38 34.93 313000 34.93 up up correct
FORR.US Forrester Research Inc 20231012 0 29.37 29.37 28.46 28.8 24000 28.8 down down correct
FORTY.US Formula Systems (1985) Ltd 20231012 0 62.62 63.05 62.56 63.05 500 63.05 up up correct
FOSL.US Fossil Group Inc 20231012 0 1.84 1.85 1.71 1.72 263200 1.72 down up incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20231012 0 14.739 15.15 14.739 14.77 53500 14.77 up up correct
FOX.US Fox Corporation 20231012 0 28.8 28.85 28.295 28.4 754000 28.4 down down correct
FOXA.US Fox Corporation 20231012 0 31.3 31.3 30.625 30.75 1919600 30.75 down up incorrect
FOXF.US Fox Factory Holding Corp 20231012 0 94.48 95.18 91.045 91.34 170000 91.34 down down correct
FPAY.US FlexShopper Inc 20231012 0 0.99 1.08 0.99 1.07 17500 1.07 up up correct
FRAF.US Franklin Financial Services Corporation 20231012 0 28.522 28.58 28.5 28.5 1310 28.2149 down down correct
FRBA.US First Bank 20231012 0 11.26 11.36 11.26 11.35 25203 11.35 up up correct
FRBK.US Republic First Bancorp Inc 20231012 0 0.13 0.2 0.13 0.13 23300 0.13
FREE.US Whole Earth Brands Inc 20231012 0 3.4 3.4 3.2 3.25 359400 3.25 down down correct
FREQ.US Frequency Therapeutics Inc 20231012 0 0.34 0.34 0.282 0.282 108600 0.282 down down correct
FRGI.US Fiesta Restaurant Group Inc 20231012 0 8.47 8.48 8.46 8.47 84300 8.47
FRHC.US Freedom Holding Corp 20231012 0 85.18 85.71 84.089 84.16 40900 84.16 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20231012 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20231012 0 2.8 3.35 2.76 3.18 123300 3.18 up up correct
FRME.US First Merchants Corporation 20231012 0 28.22 28.5 27.66 27.86 146300 27.86 down down correct
FROG.US JFrog Ltd 20231012 0 24.47 24.47 23.14 23.57 819500 23.57 down down correct
FROPX.US FROPX 20231012 0 18.57 18.57 18.57 18.57 0 18.57
FRPH.US FRP Holdings Inc 20231012 0 55.7 55.7 54.71 55.18 8500 55.18 down down correct
FRPT.US Freshpet Inc 20231012 0 59.31 60.03 57.035 57.31 700100 57.31 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20231012 0 18.58 18.69 17.715 17.92 1866000 17.92 down down correct
FRST.US Primis Financial Corp 20231012 0 8.07 8.13 7.94 8.1 58910 8.1 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20231012 0 1.985 2.01 1.91 1.93 10900 1.93 down up incorrect
FSBC.US Five Star Bancorp 20231012 0 20 20.105 19.75 19.79 9240 19.5886 down down correct
FSBW.US FS Bancorp Inc 20231012 0 29.85 30.3048 29.65 30.02 8534 30.02 up up correct
FSEA.US First Seacoast Bancorp 20231012 0 6.78 6.78 6.66 6.66 9200 6.66 down up incorrect
FSFG.US First Savings Financial Group Inc 20231012 0 14.86 14.86 14.86 14.86 300 14.86
FSLR.US First Solar Inc 20231012 0 156.34 156.78 147.76 149.39 2128700 149.39 down down correct
FSRX.US FinServ Acquisition Corp. II 20231012 0 10.42 10.42 10.42 10.42 0 10.42
FSRXU.US FinServ Acquisition Corp. II 20231012 0 10.4 10.4 10.4 10.4 0 10.4
FSRXW.US FinServ Acquisition Corp. II 20231012 0 0.042 0.042 0.042 0.042 250 0.042
FSTR.US L.B. Foster Company 20231012 0 18.4 18.88 17.89 18.6 23300 18.6 up up correct
FSV.US FirstService Corporation 20231012 0 147.83 149.065 144.96 145.26 36900 145.26 down down correct
FTCI.US FTC Solar Inc 20231012 0 1.36 1.39 1.285 1.31 635600 1.31 down up incorrect
FTDR.US Frontdoor Inc 20231012 0 31.48 31.71 30.3 30.56 384400 30.56 down down correct
FTEK.US Fuel Tech Inc 20231012 0 1.09 1.12 1.09 1.12 26000 1.12 up up correct
FTFT.US Future FinTech Group Inc 20231012 0 1.02 1.05 1.01 1.01 19000 1.01 down down correct
FTHM.US Fathom Holdings Inc 20231012 0 3.93 3.93 3.48 3.54 30900 3.54 down down correct
FTNT.US Fortinet Inc 20231012 0 58.85 59.1 57.76 58 8388300 58 down down correct
FULC.US Fulcrum Therapeutics Inc 20231012 0 3.9 3.91 3.76 3.84 383400 3.84 down up incorrect
FULT.US Fulton Financial Corporation 20231012 0 12.38 12.43 12.18 12.38 1275500 12.38
FULTP.US Fulton Financial Corporation 20231012 0 15.49 15.5 15.4 15.45 6800 15.45 down down correct
FUNC.US First United Corporation 20231012 0 16.194 16.34 16.15 16.34 5102 16.1437 up up correct
FUND.US Sprott Focus Trust Inc 20231012 0 7.41 7.42 7.28 7.35 23300 7.35 down down correct
FUSB.US First US Bancshares Inc 20231012 0 8.18 8.36 8.18 8.36 1600 8.36 up down incorrect
FUSN.US Fusion Pharmaceuticals Inc 20231012 0 3.68 3.8 3.43 3.72 102003 3.72 up up correct
FUTU.US Futu Holdings Limited 20231012 0 62.96 63.26 60.85 61.52 3412600 61.52 down down correct
FUV.US Arcimoto Inc 20231012 0 0.735 0.75 0.65 0.72 49700 0.72 down down correct
FVCB.US FVCBankcorp Inc 20231012 0 11.7 11.7 11.52 11.65 11200 11.65 down down correct
FWBI.US First Wave BioPharma Inc 20231012 0 0.314 0.4 0.31 0.379 4241300 0.379 up up correct
FWONA.US Formula One Group 20231012 0 61.76 61.76 59.8 59.87 150500 59.87 down down correct
FWONK.US Formula One Group 20231012 0 68.68 68.75 66.92 67.2 606700 67.2 down down correct
FWRD.US Forward Air Corporation 20231012 0 72.98 73.145 71.25 71.73 250344 71.73 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20231012 0 17.04 17.04 16.26 16.27 535400 16.27 down down correct
FXNC.US First National Corporation 20231012 0 19.01 19.01 18.4 18.67 700 18.67 down down correct
FYBR.US Frontier Communications Parent Inc 20231012 0 16.62 16.785 16.15 16.75 2454300 16.75 up up correct
GABC.US German American Bancorp Inc 20231012 0 26.93 26.93 26.29 26.7 55258 26.7 down down correct
GAIA.US Gaia Inc 20231012 0 2.78 2.93 2.72 2.87 28500 2.87 up up correct
GAIN.US Gladstone Investment Corporation 20231012 0 12.75 12.75 12.56 12.6 122887 12.5203 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20231012 0 22.51 22.51 22.51 22.51 100 22.51
GALT.US Galectin Therapeutics Inc 20231012 0 2.06 2.12 2 2.05 20800 2.05 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20231012 0 13.9 13.9 13.51 13.59 111300 13.59 down down correct
GAMC.US Golden Arrow Merger Corp 20231012 0 10.53 10.53 10.53 10.53 100 10.53
GAMCU.US Golden Arrow Merger Corp 20231012 0 10.34 10.34 10.34 10.34 100 10.34
GAMCW.US Golden Arrow Merger Corp 20231012 0 0.12 0.13 0.12 0.13 1600 0.13 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20231012 0 2.2 2.2 2.03 2.03 11200 2.03 down up incorrect
GAN.US GAN Limited 20231012 0 1.16 1.198 1.11 1.12 122018 1.12 down down correct
GANX.US Gain Therapeutics Inc 20231012 0 3.29 3.38 3.24 3.31 27000 3.31 up up correct
GASS.US StealthGas Inc 20231012 0 5.12 5.34 5.12 5.21 201200 5.21 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20231012 0 10.37 10.37 10.37 10.37 200 10.37
GATEU.US Marblegate Acquisition Corp. Unit 20231012 0 10.36 10.36 10.36 10.36 0 10.36
GATEW.US Marblegate Acquisition Corp. Warrant 20231012 0 0.021 0.021 0.021 0.021 0 0.021
GBCI.US Glacier Bancorp Inc 20231012 0 31.01 31.02 30.33 30.96 685000 30.96 down down correct
GBDC.US Golub Capital BDC Inc 20231012 0 14.34 14.41 14.1 14.25 276700 14.25 down up incorrect
GBIO.US Generation Bio Co 20231012 0 3.31 3.34 3.18 3.27 188100 3.27 down down correct
GBLI.US Global Indemnity Group LLC 20231012 0 35.29 35.29 34.8 35.14 2400 35.14 down down correct
GBNH.US Greenbrook TMS Inc 20231012 0 0.253 0.28 0.247 0.272 52700 0.272 up down incorrect
GBNY.US Generations Bancorp NY Inc 20231012 0 8.52 8.73 8.52 8.73 600 8.73 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20231012 0 0.1267 0.1339 0.1267 0.132 20454 0.132 up up correct
GCBC.US Greene County Bancorp Inc 20231012 0 24.135 24.135 23.14 23.89 3758 23.89 down down correct
GCMG.US GCM Grosvenor Inc 20231012 0 7.82 7.93 7.74 7.78 178100 7.78 down up incorrect
GCMGW.US GCM Grosvenor Inc 20231012 0 0.2946 0.2946 0.2946 0.2946 3 0.2946
GCREX.US Griffin Institutional Access Real Estate 20231012 0 23.83 23.83 23.83 23.83 0 23.83
GDEN.US Golden Entertainment Inc 20231012 0 35 35 33.75 34.07 101600 34.07 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20231012 0 2.75 3 2.75 3 1700 3 up up correct
GDRX.US GoodRx Holdings Inc 20231012 0 5.36 5.435 5.17 5.42 1498900 5.42 up up correct
GDS.US GDS Holdings Limited 20231012 0 11.07 11.07 10.08 10.29 1213400 10.29 down down correct
GDYN.US Grid Dynamics Holdings Inc 20231012 0 13.56 13.56 12.08 12.18 410800 12.18 down down correct
GECC.US Great Elm Capital Corporation 20231012 0 9.35 9.7 9.35 9.37 13700 9.37 up up correct
GECCM.US GECCM 20231012 0 24.9 24.94 24.75 24.94 800 24.94 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20231012 0 23.81 24 23.75 24 5300 24 up up correct
GEG.US Great Elm Group Inc 20231012 0 1.94 1.98 1.91 1.98 5500 1.98 up down incorrect
GENC.US Gencor Industries Inc 20231012 0 14.6 14.65 14.29 14.52 12800 14.52 down down correct
GENE.US Genetic Technologies Limited 20231012 0 0.75 0.75 0.7 0.71 51600 0.71 down up incorrect
GEOS.US Geospace Technologies Corporation 20231012 0 13.35 13.73 13.01 13.31 76400 13.31 down down correct
GERN.US Geron Corporation 20231012 0 1.82 1.87 1.75 1.75 6229700 1.75 down down correct
GEVO.US Gevo Inc 20231012 0 1.2 1.2 1.05 1.06 4251400 1.06 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20231012 0 4.47 4.49 4.06 4.19 304000 4.19 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20231012 0 0.3176 0.3176 0.285 0.285 15629 0.285 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20231012 0 57.42 58.53 56.88 57.23 831600 57.23 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20231012 0 12.36 12.36 11.87 12.1 787200 12.1 down down correct
GH.US Guardant Health Inc 20231012 0 28.6 28.83 26.49 26.67 1144700 26.67 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20231012 0 8.08 8.535 7.65 8.06 36800 8.06 down down correct
GHSI.US Guardion Health Sciences Inc 20231012 0 7.01 7.01 7.01 7.01 1700 7.01
GIFI.US Gulf Island Fabrication Inc 20231012 0 3.85 3.85 3.76 3.81 121100 3.81 down down correct
GIGM.US GigaMedia Limited 20231012 0 1.35 1.39 1.35 1.39 1100 1.39 up up correct
GIII.US G 20231012 0 24.91 24.91 23.75 23.93 447000 23.93 down down correct
GILD.US Gilead Sciences Inc 20231012 0 76.88 77.11 76.29 76.76 4020000 76.76 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20231012 0 6.33 6.38 6.28 6.33 103900 6.33
GIPR.US Generation Income Properties Inc. Common Stock 20231012 0 3.93 4.02 3.86 3.97 5800 3.97 up up correct
GIREX.US Griffin Institutional Access Real Estate 20231012 0 25.32 25.32 25.32 25.32 0 25.32
GLAD.US Gladstone Capital Corporation 20231012 0 9.55 9.6599 9.4152 9.51 202672 9.4292 down down correct
GLBE.US Global 20231012 0 35.77 37.06 35.48 35.9 1308200 35.9 up up correct
GLBFX.US GL Beyond Income Fund 20231012 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20231012 0 2.18 2.21 2.13 2.15 96600 2.15 down up incorrect
GLBZ.US Glen Burnie Bancorp 20231012 0 6.2218 6.2218 6.08 6.16 2058 6.0587 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20231012 0 8.16 8.17 8 8.1 395300 8.1 down down correct
GLG.US TD Holdings Inc 20231012 0 0.14 0.14 0.12 0.12 12630100 0.12 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20231012 0 0.45 0.48 0.45 0.45 52400 0.45
GLNG.US Golar LNG Limited 20231012 0 23.88 23.88 23.54 23.68 465800 23.68 down down correct
GLPG.US Galapagos NV 20231012 0 35.25 35.35 34.69 35.06 378700 35.06 down down correct
GLPI.US Gaming and Leisure Properties Inc 20231012 0 47.16 47.16 46.075 46.16 1058000 46.16 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20231012 0 11.29 11.29 11.04 11.12 80500 11.12 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20231012 0 24.96 24.96 24.96 24.96 0 24.96
GLSI.US Greenwich LifeSciences Inc 20231012 0 8.99 8.99 8.66 8.685 6600 8.685 down up incorrect
GLTO.US Galecto Inc 20231012 0 0.693 0.693 0.622 0.63 375000 0.63 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20231012 0 4.86 4.86 4.62 4.76 214500 4.76 down down correct
GLYC.US GlycoMimetics Inc 20231012 0 1.28 1.29 1.22 1.25 135800 1.25 down down correct
GMBL.US Esports Entertainment Group Inc 20231012 0 0.082 0.084 0.073 0.075 13592000 0.075 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20231012 0 4.72 4.778 4.72 4.778 2200 4.778 up up correct
GMBLW.US Esports Entertainment Group Inc 20231012 0 0.0209 0.0209 0.0209 0.0209 1800 0.0209
GMDA.US Gamida Cell Ltd 20231012 0 0.93 0.93 0.81 0.83 1346300 0.83 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20231012 0 24.48 24.48 24.48 24.48 0 24.48
GMVD.US G Medical Innovations Holdings Ltd 20231012 0 0.0318 0.037 0.03 0.0301 35395 0.0301 down down correct
GNFT.US Genfit SA 20231012 0 3.22 3.22 3.03 3.06 6500 3.06 down down correct
GNLN.US Greenlane Holdings Inc 20231012 0 0.59 0.59 0.57 0.589 14400 0.589 down down correct
GNPX.US Genprex Inc 20231012 0 0.355 0.36 0.322 0.33 335800 0.33 down down correct
GNSS.US Genasys Inc 20231012 0 1.97 1.99 1.94 1.99 23400 1.99 up up correct
GNTX.US Gentex Corporation 20231012 0 31.74 31.85 31.28 31.43 1332500 31.43 down down correct
GNTY.US Guaranty Bancshares Inc 20231012 0 28.99 29.05 28.225 28.42 9800 28.42 down down correct
GO.US Grocery Outlet Holding Corp 20231012 0 26.83 26.96 26.465 26.84 823600 26.84 up down incorrect
GOCO.US GoHealth Inc 20231012 0 14.14 14.24 14 14.02 42700 14.02 down down correct
GOEV.US Canoo Inc 20231012 0 0.369 0.37 0.33 0.337 27767700 0.337 down down correct
GOEVW.US Canoo Holdings Ltd 20231012 0 0.07 0.0808 0.06 0.0795 158131 0.0795 up up correct
GOGL.US Golden Ocean Group Limited 20231012 0 8.09 8.09 7.92 7.95 1184600 7.95 down down correct
GOGO.US Gogo Inc 20231012 0 11.62 11.62 11.3 11.4 338400 11.4 down down correct
GOOD.US Gladstone Commercial Corporation 20231012 0 12.07 12.11 11.915 11.97 136005 11.8732 down down correct
GOODN.US Gladstone Commercial Corporation 20231012 0 20.15 20.15 20.15 20.15 700 20.0137
GOOG.US Alphabet Inc 20231012 0 142.16 142.38 139.45 140.29 18173109 140.29 down down correct
GOOGL.US Alphabet Inc 20231012 0 141.05 141.22 138.26 138.97 24765539 138.97 down down correct
GOSS.US Gossamer Bio Inc 20231012 0 0.671 0.69 0.643 0.69 1304800 0.69 up up correct
GOVX.US GeoVax Labs Inc 20231012 0 0.55 0.58 0.5256 0.53 354510 0.53 down down correct
GOVXW.US GeoVax Labs Inc 20231012 0 0.0881 0.14 0.0881 0.14 2498 0.14 up up correct
GP.US GreenPower Motor Company Inc 20231012 0 3.3 3.4099 3.11 3.15 34750 3.15 down down correct
GPP.US Green Plains Partners LP 20231012 0 14.36 14.445 13.64 13.73 80099 13.2882 down down correct
GPRE.US Green Plains Inc 20231012 0 28.46 28.46 26.55 26.91 1398500 26.91 down down correct
GPRO.US GoPro Inc 20231012 0 2.9 2.9 2.77 2.8 1143600 2.8 down down correct
GRBK.US Green Brick Partners Inc 20231012 0 41.8 41.8 39.47 39.9 505000 39.9 down up incorrect
GRCL.US Gracell Biotechnologies Inc 20231012 0 2.7 2.786 2.5 2.53 517400 2.53 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20231012 0 3.91 3.97 3.81 3.91 22400 3.91
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20231012 0 5.5 6.525 5.5 6.08 19000 6.08 up down incorrect
GRFS.US Grifols S.A 20231012 0 8.76 8.77 8.61 8.69 611200 8.69 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20231012 0 25.85 25.85 25.85 25.85 0 25.85
GRIN.US Grindrod Shipping Holdings Ltd 20231012 0 12.05 12.35 11.35 12.22 71756 10.7847 up up correct
GRMN.US Garmin Ltd 20231012 0 108.87 109.23 107.1 107.59 511700 107.59 down down correct
GRNQ.US Greenpro Capital Corp 20231012 0 1.03 1.05 0.98 0.98 15400 0.98 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20231012 0 1.31 1.364 1.23 1.26 355900 1.26 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20231012 0 2 2 2 2 1115 2
GROW.US U.S. Global Investors Inc 20231012 0 2.89 2.94 2.83 2.84 8100 2.84 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20231012 0 2.43 2.43 2.35 2.38 51100 2.38 down down correct
GRPN.US Groupon Inc 20231012 0 9.99 11.12 9.99 10.94 2128600 10.94 up up correct
GRTS.US Gritstone bio Inc 20231012 0 2.55 2.58 2.33 2.44 3874600 2.44 down down correct
GRTX.US Galera Therapeutics Inc 20231012 0 0.206 0.215 0.175 0.201 8519800 0.201 down up incorrect
GRVY.US Gravity Co. Ltd 20231012 0 64 66.36 64 66.36 28800 66.36 up up correct
GRWG.US GrowGeneration Corp 20231012 0 2.73 2.73 2.56 2.59 766900 2.59 down down correct
GSBC.US Great Southern Bancorp Inc 20231012 0 48.21 48.24 47.68 48.11 29500 48.11 down up incorrect
GSHD.US Goosehead Insurance Inc 20231012 0 73 73.19 69.43 69.5 197500 69.5 down down correct
GSIT.US GSI Technology Inc 20231012 0 2.42 2.44 2.22 2.29 83100 2.29 down down correct
GSM.US Ferroglobe PLC 20231012 0 5.1 5.11 4.92 4.98 623000 4.98 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20231012 0 0.35 0.37 0.35 0.35 76600 0.35
GSMGW.US Glory Star New Media Group Holdings Limited 20231012 0 0.0083 0.0083 0.0083 0.0083 0 0.0083
GSRDX.US GSRDX 20231012 0 8.92 8.92 8.92 8.92 0 8.92
GSREX.US GSREX 20231012 0 8.91 8.91 8.91 8.91 0 8.91
GSRHX.US GSRHX 20231012 0 9.39 9.39 9.39 9.39 0 9.39
GSRJX.US GSRJX 20231012 0 8.92 8.92 8.92 8.92 0 8.92
GSRQX.US GSRQX 20231012 0 9.08 9.08 9.08 9.08 0 9.08
GT.US The Goodyear Tire & Rubber Company 20231012 0 12.31 12.31 12.01 12.16 1976200 12.16 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20231012 0 10.84 10.84 10.84 10.84 0 10.84
GTBP.US GT Biopharma Inc 20231012 0 0.27 0.28 0.239 0.25 174600 0.25 down down correct
GTEC.US Greenland Technologies Holding Corporation 20231012 0 2.78 2.9 2.68 2.88 36400 2.88 up up correct
GTH.US Genetron Holdings Limited 20231012 0 1.17 1.206 1.16 1.18 638833 3.54 up up correct
GTHX.US G1 Therapeutics Inc 20231012 0 1.15 1.16 1.1 1.12 421200 1.12 down down correct
GTIM.US Good Times Restaurants Inc 20231012 0 2.9 2.99 2.89 2.93 6600 2.93 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20231012 0 48.38 48.92 46.62 47.73 902500 47.73 down down correct
GTX.US Garrett Motion Inc 20231012 0 7.5 7.5 7.32 7.39 764028 7.39 down down correct
GURE.US Gulf Resources Inc 20231012 0 1.65 1.73 1.65 1.7 7900 1.7 up down incorrect
GVP.US GSE Systems Inc 20231012 0 0.1963 0.2017 0.185 0.1939 22646 1.939 down down correct
GWRS.US Global Water Resources Inc 20231012 0 9.7 9.79 9.4201 9.71 21570 9.6862 up up correct
GYRO.US Gyrodyne LLC 20231012 0 10 10 10 10 12 10
HA.US Hawaiian Holdings Inc 20231012 0 5.45 5.45 4.88 4.95 2919500 4.95 down down correct
HAFC.US Hanmi Financial Corporation 20231012 0 16.3 16.3 15.99 16.08 110609 15.8259 down down correct
HAIN.US The Hain Celestial Group Inc 20231012 0 10.47 10.47 10.05 10.25 661600 10.25 down down correct
HALL.US Hallmark Financial Services Inc 20231012 0 2.06 2.06 2.05 2.06 1700 2.06
HALO.US Halozyme Therapeutics Inc 20231012 0 37.11 38.79 36.32 36.54 617600 36.54 down up incorrect
HARP.US Harpoon Therapeutics Inc 20231012 0 3.55 3.55 3.11 3.29 47483 3.29 down down correct
HAS.US Hasbro Inc 20231012 0 58.24 58.34 55.26 55.64 2433900 54.7753 down down correct
HAYN.US Haynes International Inc 20231012 0 46.91 46.91 44.73 45.51 26600 45.51 down down correct
HBAN.US Huntington Bancshares Incorporated 20231012 0 10.17 10.18 9.94 10.03 16563100 10.03 down down correct
HBANM.US Huntington Bancshares Incorporated 20231012 0 18.7 18.89 18.32 18.32 18200 18.32 down down correct
HBCP.US Home Bancorp Inc 20231012 0 32.66 32.68 32.44 32.57 11230 32.3306 down down correct
HBIO.US Harvard Bioscience Inc 20231012 0 4.3 4.3 4.11 4.19 83500 4.19 down down correct
HBNC.US Horizon Bancorp Inc 20231012 0 10.77 10.77 10.45 10.52 104500 10.52 down up incorrect
HBT.US HBT Financial Inc 20231012 0 18.12 18.265 17.74 18.22 38900 18.22 up down incorrect
HCAT.US Health Catalyst Inc 20231012 0 9.35 9.35 8.64 8.67 426600 8.67 down up incorrect
HCCI.US Heritage 20231012 0 45.47 45.48 45.44 45.47 259008 45.47
HCDI.US Harbor Custom Development Inc 20231012 0 1.34 1.44 1.33 1.38 17000 1.38 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20231012 0 4.2 4.2 4.2 4.2 7 4.2
HCDIZ.US Harbor Custom Development Inc. Warrant 20231012 0 0.0053 0.0053 0.005 0.0051 62614 0.0051 down down correct
HCKT.US The Hackett Group Inc 20231012 0 23.83 24.57 23.03 23.17 86800 23.17 down down correct
HCM.US HUTCHMED (China) Limited 20231012 0 17.69 17.9 17.4 17.7 144200 17.7 up up correct
HCSG.US Healthcare Services Group Inc 20231012 0 10 10.15 9.69 9.88 948800 9.88 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20231012 0 4.1 4.14 4 4.09 5100 4.09 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20231012 0 10.35 10.36 10.35 10.35 82100 10.35
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20231012 0 10.345 10.345 10.345 10.345 0 10.345
HCWB.US HCW Biologics Inc. Common Stock 20231012 0 2.086 2.086 1.811 1.83 9700 1.83 down down correct
HDSN.US Hudson Technologies Inc 20231012 0 13.81 13.88 13.37 13.54 432400 13.54 down down correct
HEAR.US Turtle Beach Corporation 20231012 0 8.77 8.77 8.51 8.63 76700 8.63 down down correct
HEES.US H&E Equipment Services Inc 20231012 0 43.67 44.52 42.8 44.4 308700 44.4 up up correct
HELE.US Helen of Troy Limited 20231012 0 110.4 111.1 108.68 110.84 210600 110.84 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20231012 0 4.62 4.71 4.45 4.54 23900 4.54 down down correct
HEPS.US D 20231012 0 1.25 1.26 1.21 1.22 338400 1.22 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20231012 0 13.56 13.56 13.56 13.56 40 13.4272
HFFG.US HF Foods Group Inc 20231012 0 3.76 3.9 3.67 3.785 45000 3.785 up up correct
HFWA.US Heritage Financial Corporation 20231012 0 16.74 16.755 16.34 16.57 108027 16.3485 down down correct
HGBL.US Heritage Global Inc 20231012 0 3.11 3.22 3.06 3.19 123100 3.19 up up correct
HGEN.US Humanigen Inc 20231012 0 0.01 0.01 0.01 0.01 371100 0.01
HHGC.US HHG Capital Corporation Ordinary Shares 20231012 0 11.46 11.497 11.46 11.47 7000 11.47 up up correct
HHGCU.US HHG Capital Corp Unit 20231012 0 12.5 12.5 12.5 12.5 0 12.5
HIBB.US Hibbett Inc 20231012 0 48.25 48.25 45.73 46.87 241100 46.87 down down correct
HIFS.US Hingham Institution for Savings 20231012 0 182.59 182.59 179.01 179.65 8858 178.9122 down down correct
HIHO.US Highway Holdings Limited 20231012 0 2 2.02 1.97 1.97 1200 1.97 down up incorrect
HIMX.US Himax Technologies Inc 20231012 0 5.94 5.98 5.68 5.75 497000 5.75 down down correct
HITI.US High Tide Inc. Common Shares 20231012 0 1.58 1.61 1.46 1.46 155500 1.46 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20231012 0 3 3.02 2.88 2.89 613100 2.89 down down correct
HLIT.US Harmonic Inc 20231012 0 9.32 10.15 9.05 10.03 4574200 10.03 up up correct
HLMN.US Hillman Solutions Corp 20231012 0 7.85 7.85 7.33 7.41 1065200 7.41 down down correct
HLNE.US Hamilton Lane Incorporated 20231012 0 88.62 89.08 86.76 86.98 138400 86.98 down down correct
HLTH.US Cue Health Inc. Common Stock 20231012 0 0.45 0.45 0.42 0.42 68100 0.42 down down correct
HMNF.US HMN Financial Inc 20231012 0 18.55 19.99 18.55 18.9 2940 18.9 up up correct
HMST.US HomeStreet Inc 20231012 0 6.5 6.5 6.24 6.34 397359 6.34 down down correct
HNNA.US Hennessy Advisors Inc 20231012 0 6.55 6.73 6.42 6.73 4639 6.73 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20231012 0 22.85 22.85 22.85 22.85 1800 22.85
HNRG.US Hallador Energy Company 20231012 0 14.8 14.8 14.03 14.71 284700 14.71 down up incorrect
HNST.US The Honest Company Inc 20231012 0 1.16 1.19 1.1 1.1 738400 1.1 down down correct
HOFT.US Hooker Furniture Corporation 20231012 0 19.35 19.35 18.29 18.58 23200 18.58 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20231012 0 3.15 3.189 2.8 2.86 89400 2.86 down down correct
HOFVW.US Hall of Fame Village LLC 20231012 0 0.0226 0.0267 0.0207 0.0267 520 0.0267 up down incorrect
HOLI.US Hollysys Automation Technologies Ltd 20231012 0 20.84 21.03 20.52 20.75 136600 20.75 down up incorrect
HOLX.US Hologic Inc 20231012 0 69.57 69.94 67.54 67.9 1794200 67.9 down down correct
HON.US Honeywell International Inc 20231012 0 187.36 187.39 182.82 183.94 2413900 183.94 down down correct
HONE.US HarborOne Bancorp Inc 20231012 0 9.83 9.83 9.31 9.74 112300 9.665 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20231012 0 9.74 9.77 9.28 9.29 7034200 9.29 down down correct
HOOK.US HOOKIPA Pharma Inc 20231012 0 0.565 0.569 0.541 0.56 422800 0.56 down down correct
HOPE.US Hope Bancorp Inc 20231012 0 9.08 9.1 8.94 9.09 493293 8.9447 up up correct
HOTH.US Hoth Therapeutics Inc 20231012 0 1.44 1.47 1.36 1.42 96400 1.42 down down correct
HOWL.US Werewolf Therapeutics Inc 20231012 0 2.47 2.47 2.23 2.36 14100 2.36 down down correct
HPK.US HighPeak Energy Inc 20231012 0 16.64 16.66 16.051 16.35 386900 16.3263 down down correct
HPKEW.US HighPeak Energy Inc 20231012 0 9.12 9.12 9.12 9.12 52 9.12
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20231012 0 10.52 10.53 10.52 10.52 900 10.52
HPLTU.US Home Plate Acquisition Corp 20231012 0 10.85 10.85 10.85 10.85 0 10.85
HQI.US HireQuest Inc 20231012 0 15.8 15.8 15.29 15.42 8400 15.42 down down correct
HQY.US HealthEquity Inc 20231012 0 74.36 75.39 73.51 75.18 570700 75.18 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20231012 0 31.19 31.19 29.97 30.265 656400 30.265 down down correct
HROW.US Harrow Health Inc 20231012 0 14.94 15.01 14.45 14.51 274500 14.51 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20231012 0 23.69 23.87 23.31 23.45 12900 23.45 down down correct
HRTX.US Heron Therapeutics Inc 20231012 0 0.825 0.825 0.7291 0.7566 5496890 0.7566 down down correct
HRZN.US Horizon Technology Finance Corporation 20231012 0 12.42 12.54 12.32 12.37 301834 12.2604 down down correct
HSDT.US Helius Medical Technologies Inc 20231012 0 8.47 8.54 7.87 7.9 33200 7.9 down down correct
HSIC.US Henry Schein Inc 20231012 0 73.64 73.64 72.06 72.56 743500 72.56 down down correct
HSII.US Heidrick & Struggles International Inc 20231012 0 26.07 26.07 25.5292 25.97 65890 25.97 down up incorrect
HSON.US Hudson Global Inc 20231012 0 18.87 18.87 18.28 18.28 900 18.28 down down correct
HST.US Host Hotels & Resorts Inc 20231012 0 16.17 16.23 15.97 16.06 3852000 16.06 down down correct
HSTM.US HealthStream Inc 20231012 0 22.28 22.36 22.05 22.35 122800 22.35 up down incorrect
HSTO.US Histogen Inc 20231012 0 0.87 0.93 0.82 0.84 40400 0.84 down down correct
HTBI.US HomeTrust Bancshares Inc 20231012 0 20.955 20.955 20.39 20.77 62106 20.77 down up incorrect
HTBK.US Heritage Commerce Corp 20231012 0 8.62 8.67 8.36 8.64 178849 8.64 up down incorrect
HTHT.US Huazhu Group Limited 20231012 0 37.12 37.4 35.7 36.05 1094300 36.05 down down correct
HTIA.US Healthcare Trust Inc 20231012 0 16.52 16.75 16.206 16.75 4800 16.75 up down incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20231012 0 17.53 17.65 17.5 17.5 13600 17.5 down down correct
HTLD.US Heartland Express Inc 20231012 0 15.17 15.19 14.83 14.99 148100 14.99 down down correct
HTLF.US Heartland Financial USA Inc 20231012 0 30.28 30.465 29.6 29.62 154194 29.62 down down correct
HTLFP.US Heartland Financial USA Inc 20231012 0 23.25 23.25 22.74 22.75 9200 22.75 down up incorrect
HTOO.US Fusion Fuel Green PLC 20231012 0 0.91 0.91 0.7825 0.85 186697 0.85 down down correct
HTOOW.US Fusion Fuel Green PLC 20231012 0 0.13 0.131 0.07 0.081 37600 0.081 down down correct
HUBG.US Hub Group Inc 20231012 0 79.27 79.27 77.78 78.47 165100 78.47 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20231012 0 3.14 3.28 3.14 3.14 28400 3.14
HUGE.US FSD Pharma Inc 20231012 0 1.23 1.25 1.2 1.212 31800 1.212 down down correct
HUIZ.US Huize Holding Limited 20231012 0 1.07 1.13 1.03 1.07 39000 1.07
HUMA.US Humacyte Inc 20231012 0 2.7 2.72 2.43 2.45 622100 2.45 down down correct
HURC.US Hurco Companies Inc 20231012 0 22.64 22.64 20.8 21.24 14400 21.24 down down correct
HURN.US Huron Consulting Group Inc 20231012 0 105.88 106.29 103.37 104.52 77700 104.52 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20231012 0 1.87 1.88 1.78 1.81 5864400 1.81 down down correct
HWBK.US Hawthorn Bancshares Inc 20231012 0 16.2 16.2 15.74 16.02 21800 16.02 down up incorrect
HWC.US Hancock Whitney Corporation 20231012 0 36.04 36.04 35.31 35.61 732900 35.61 down down correct
HWCPZ.US HWCPZ 20231012 0 22.49 22.49 22.088 22.29 3400 22.29 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20231012 0 10.39 10.4 10.39 10.39 19900 10.39
HWELU.US Healthwell Acquisition Corp. I Unit 20231012 0 10.28 10.28 10.28 10.28 200 10.28
HWELW.US Healthwell Acquisition Corp. I Warrant 20231012 0 0.1399 0.1399 0.1399 0.1399 100 0.1399
HWKN.US Hawkins Inc 20231012 0 61.3 61.3552 59.23 59.43 68159 59.43 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20231012 0 1.13 1.14 1.08 1.1 81800 1.1 down down correct
HYMC.US Hycroft Mining Holding Corporation 20231012 0 0.297 0.297 0.265 0.278 1634900 0.278 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20231012 0 0.022 0.022 0.02 0.02 700 0.02 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20231012 0 0.016 0.0199 0.013 0.0131 178263 0.0131 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20231012 0 1.19 1.22 1.19 1.21 194900 1.21 up up correct
IART.US Integra LifeSciences Holdings Corporation 20231012 0 38.33 38.65 37.63 37.93 820000 37.93 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20231012 0 12.19 12.19 11.715 11.88 525100 11.88 down down correct
IBCP.US Independent Bank Corporation 20231012 0 18.38 18.38 17.91 18.14 124322 17.9327 down down correct
IBEX.US IBEX Limited 20231012 0 16.45 16.48 15.92 16.31 66200 16.31 down down correct
IBKR.US Interactive Brokers Group Inc 20231012 0 87.45 87.58 85.02 85.47 946500 85.47 down down correct
IBOC.US International Bancshares Corporation 20231012 0 43.4 43.9 42.65 43.12 144800 43.12 down down correct
IBRX.US ImmunityBio Inc 20231012 0 1.38 1.38 1.25 1.28 2340100 1.28 down down correct
IBTX.US Independent Bank Group Inc 20231012 0 39.3 39.3 38.34 38.75 267033 38.3335 down down correct
ICAD.US iCAD Inc 20231012 0 1.94 1.94 1.72 1.81 187100 1.81 down down correct
ICCC.US ImmuCell Corporation 20231012 0 4.9 5.14 4.9 5.07 2800 5.07 up up correct
ICCH.US ICC Holdings Inc 20231012 0 15.5 16 15.5 16 800 16 up down incorrect
ICCM.US Icecure Medical 20231012 0 0.855 0.875 0.816 0.875 275500 0.875 up up correct
ICFI.US ICF International Inc 20231012 0 130.67 131.97 129.19 130.5 95000 130.5 down down correct
ICHR.US Ichor Holdings Ltd 20231012 0 29.99 30.435 29.57 29.76 146100 29.76 down down correct
ICLK.US iClick Interactive Asia Group Limited 20231012 0 1.895 2 1.895 2 9700 2 up up correct
ICLR.US ICON Public Limited Company 20231012 0 249.12 253.77 242.83 243.9 1010100 243.9 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20231012 0 3.77 3.835 3.66 3.66 36000 3.66 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20231012 0 18.82 18.98 18.78 18.95 3515600 18.95 up up correct
ICUI.US ICU Medical Inc 20231012 0 115.04 115.04 109.18 109.52 214500 109.52 down down correct
ICVX.US Icosavax Inc. Common Stock 20231012 0 6.75 6.92 6.37 6.53 308600 6.53 down down correct
IDCC.US InterDigital Inc 20231012 0 82.05 82.05 81.09 81.57 182000 81.57 down down correct
IDEX.US Ideanomics Inc 20231012 0 2.5 2.55 2.33 2.46 200581 2.46 down down correct
IDN.US Intellicheck Inc 20231012 0 2.17 2.18 2.1 2.13 22908 2.13 down down correct
IDXX.US IDEXX Laboratories Inc 20231012 0 447.27 447.27 427.44 428.31 527540 428.31 down down correct
IDYA.US IDEAYA Biosciences Inc 20231012 0 27.49 27.5 26.78 27.3 601800 27.3 down down correct
IEP.US Icahn Enterprises L.P 20231012 0 18.4 18.5 17.46 17.92 1000300 17.92 down up incorrect
IESC.US IES Holdings Inc 20231012 0 66.74 66.74 64.44 64.57 39800 64.57 down down correct
IFBD.US Infobird Co. Ltd 20231012 0 0.13 0.13 0.115 0.118 2121700 0.118 down up incorrect
IFMK.US iFresh Inc 20231012 0 0.001 0.001 0.001 0.001 100 0.001
IFRX.US InflaRx N.V 20231012 0 2.57 2.6 2.37 2.44 166800 2.44 down down correct
IGIC.US International General Insurance Holdings Ltd 20231012 0 10.85 10.856 10.72 10.8 24500 10.8 down up incorrect
IGMS.US IGM Biosciences Inc 20231012 0 4.87 5 4.45 4.67 487000 4.67 down up incorrect
IHRT.US iHeartMedia Inc 20231012 0 2.77 2.77 2.535 2.57 831900 2.57 down down correct
III.US Information Services Group Inc 20231012 0 4.42 4.42 4.29 4.31 47641 4.31 down down correct
IIIV.US i3 Verticals Inc 20231012 0 20.19 20.99 19.68 20 148900 20 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20231012 0 1.36 1.36 1.3 1.31 16800 1.31 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20231012 0 0.181 0.21 0.181 0.21 4900 0.21 up up correct
IKNA.US Ikena Oncology Inc 20231012 0 4.09 4.17 3.83 3.86 62400 3.86 down down correct
IKT.US Inhibikase Therapeutics Inc 20231012 0 0.858 0.922 0.832 0.922 102100 0.922 up up correct
ILMN.US Illumina Inc 20231012 0 138.01 138.29 129.3 130.4 1290700 130.4 down down correct
ILPT.US Industrial Logistics Properties Trust 20231012 0 2.77 2.77 2.5 2.54 410604 2.5291 down down correct
IMAB.US I 20231012 0 1.43 1.45 1.32 1.34 713200 1.34 down down correct
IMAC.US IMAC Holdings Inc 20231012 0 2 2 1.81 1.81 10104 1.81 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20231012 0 11.27 11.27 11.14 11.14 10300 11.14 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20231012 0 11.05 11.05 11.05 11.05 0 11.05
IMCC.US IM Cannabis Corp 20231012 0 0.61 0.62 0.56 0.588 20500 0.588 down down correct
IMCR.US Immunocore Holdings plc 20231012 0 48.54 48.755 47.09 48.3 119900 48.3 down down correct
IMGN.US ImmunoGen Inc 20231012 0 14.05 14.43 14.04 14.12 4298200 14.12 up up correct
IMKTA.US Ingles Markets Incorporated 20231012 0 78.68 79.14 77.76 78.93 63100 78.93 up up correct
IMMP.US Immutep Limited 20231012 0 1.81 1.82 1.75 1.76 64500 1.76 down down correct
IMMR.US Immersion Corporation 20231012 0 6.87 6.87 6.66 6.76 191200 6.73 down down correct
IMNM.US Immunome Inc 20231012 0 7.9 8.38 7.9 8.38 65700 8.38 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20231012 0 23.79 23.79 23.39 23.59 8600 23.59 down down correct
IMPL.US Impel NeuroPharma Inc 20231012 0 0.42 0.5 0.35 0.431 420200 0.431 up up correct
IMRN.US Immuron Limited 20231012 0 1.878 1.88 1.76 1.81 9300 1.81 down up incorrect
IMRX.US Immuneering Corporation 20231012 0 6.69 6.69 6.24 6.245 48700 6.245 down down correct
IMTE.US Integrated Media Technology Limited 20231012 0 0.1953 0.2019 0.1876 0.1958 9906 1.958 up up correct
IMTX.US Immatics N.V 20231012 0 9.52 9.52 9.2 9.25 256500 9.25 down down correct
IMTXW.US immatics biotechnologies GmbH 20231012 0 2.4099 2.4099 2.4099 2.4099 255 2.4099
IMUX.US Immunic Inc 20231012 0 1.35 1.4 1.19 1.23 2231100 1.23 down down correct
IMVT.US Immunovant Inc 20231012 0 36.74 37.033 35.09 35.28 1201000 35.28 down down correct
IMXI.US International Money Express Inc 20231012 0 17.14 17.15 16.53 16.68 175000 16.68 down down correct
INAB.US IN8bio Inc. Common Stock 20231012 0 1.01 1.01 0.92 0.95 113500 0.95 down up incorrect
INBK.US First Internet Bancorp 20231012 0 16.86 17.42 16.7 17.42 33900 17.42 up up correct
INBKZ.US INBKZ 20231012 0 21.18 21.18 20.15 20.15 3200 20.15 down down correct
INBX.US Inhibrx Inc 20231012 0 18.13 18.55 17.25 17.8 394400 17.8 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20231012 0 1.34 1.36 1.31 1.36 24400 1.36 up up correct
INCY.US Incyte Corporation 20231012 0 56.93 56.93 56.08 56.57 1334100 56.57 down down correct
INDB.US Independent Bank Corp 20231012 0 49.07 49.75 48.05 48.25 150600 48.25 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20231012 0 5.56 5.6 5.11 5.11 3291000 5.11 down up incorrect
INDIW.US indie Semiconductor Inc. Warrant 20231012 0 1.47 1.55 1.44 1.44 71993 1.44 down down correct
INDP.US Indaptus Therapeutics Inc 20231012 0 2.58 2.58 2.43 2.51 2200 2.51 down down correct
INFI.US Infinity Pharmaceuticals Inc 20231012 0 0.0084 0.0086 0.004 0.0044 683022 0.0044 down up incorrect
INFN.US Infinera Corporation 20231012 0 3.7 3.7 3.52 3.56 1277000 3.56 down down correct
INGN.US Inogen Inc 20231012 0 4.76 4.76 4.415 4.54 272600 4.54 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20231012 0 1.16 1.2 1.095 1.14 38000 1.14 down down correct
INM.US InMed Pharmaceuticals Inc 20231012 0 0.67 0.68 0.6 0.638 40700 0.638 down down correct
INMB.US INmune Bio Inc 20231012 0 7 7.56 6.85 7.11 66700 7.11 up down incorrect
INMD.US InMode Ltd 20231012 0 24.14 24.19 21.141 22.4 16356900 22.4 down down correct
INN.US PF 20231012 0 18.34 18.47 18.18 18.43 7829 18.43 up up correct
INNV.US InnovAge Holding Corp 20231012 0 5.93 5.93 5.62 5.66 22600 5.66 down down correct
INO.US Inovio Pharmaceuticals Inc 20231012 0 0.54 0.54 0.47 0.53 7471800 0.53 down down correct
INOD.US Innodata Inc 20231012 0 7.65 7.76 7.24 7.36 557300 7.36 down down correct
INPX.US Inpixon 20231012 0 0.098 0.104 0.095 0.1 6930600 0.1 up down incorrect
INSE.US Inspired Entertainment Inc 20231012 0 11.64 11.67 11.225 11.29 41300 11.29 down down correct
INSG.US Inseego Corp 20231012 0 0.41 0.41 0.39 0.4 481200 0.4 down down correct
INSM.US Insmed Incorporated 20231012 0 25.01 26 24 24.46 981200 24.46 down down correct
INTA.US Intapp Inc. Common Stock 20231012 0 36.11 36.79 35.13 35.24 210200 35.24 down down correct
INTC.US Intel Corporation 20231012 0 36.8 37.22 36.39 36.84 23639230 36.84 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20231012 0 10.8 10.8 10.8 10.8 0 10.8
INTG.US The InterGroup Corporation 20231012 0 28 28.9 27.96 28.9 3600 28.9 up down incorrect
INTU.US Intuit Inc 20231012 0 545.09 550.12 540.62 543.41 1510000 543.41 down down correct
INTZ.US Intrusion Inc 20231012 0 0.32 0.34 0.3 0.31 1757400 0.31 down up incorrect
INVA.US Innoviva Inc 20231012 0 13.69 13.7 13.37 13.38 919700 13.38 down down correct
INVE.US Identiv Inc 20231012 0 7.74 7.74 7.4 7.5 31500 7.5 down down correct
INVO.US INVO Bioscience Inc 20231012 0 0.625 0.733 0.61 0.634 43900 0.634 up up correct
INVZ.US Innoviz Technologies Ltd 20231012 0 1.69 1.72 1.57 1.58 1578800 1.58 down down correct
INVZW.US Innoviz Technologies Ltd 20231012 0 0.5626 0.5626 0.5626 0.5626 101 0.5626
INZY.US Inozyme Pharma Inc 20231012 0 3.62 3.62 3.26 3.34 480000 3.34 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20231012 0 10.45 10.45 10.45 10.45 0 10.45
IOBT.US IO Biotech Inc. Common Stock 20231012 0 1.2 1.24 1.153 1.16 82400 1.16 down down correct
IONM.US Assure Holdings Corp. Common Stock 20231012 0 0.273 0.6 0.26 0.276 15863300 0.276 up up correct
IONS.US Ionis Pharmaceuticals Inc 20231012 0 46.8 47.02 45.85 46.1 856500 46.1 down down correct
IOSP.US Innospec Inc 20231012 0 101.75 101.75 98.75 99.58 46100 99.58 down down correct
IOVA.US Iovance Biotherapeutics Inc 20231012 0 3.91 3.91 3.59 3.63 6231700 3.63 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20231012 0 1.4 1.44 1.33 1.38 53300 1.38 down down correct
IPAR.US Inter Parfums Inc 20231012 0 129.76 130.05 120.71 121.48 189200 121.48 down down correct
IPDN.US Professional Diversity Network Inc 20231012 0 1.88 1.97 1.88 1.9125 7011 1.9125 up up correct
IPGP.US IPG Photonics Corporation 20231012 0 95.76 95.78 92.54 93.41 186500 93.41 down down correct
IPHA.US Innate Pharma S.A 20231012 0 2.36 2.429 2.25 2.25 800 2.25 down up incorrect
IPSC.US Century Therapeutics Inc. 20231012 0 1.66 1.69 1.61 1.65 63400 1.65 down down correct
IPW.US iPower Inc. 20231012 0 0.48 0.515 0.48 0.515 9000 0.515 up up correct
IPWR.US Ideal Power Inc 20231012 0 9.24 9.24 8.8 9.16 1900 9.16 down down correct
IQ.US iQIYI Inc 20231012 0 5.01 5.08 4.665 4.75 6272100 4.75 down down correct
IRBT.US iRobot Corporation 20231012 0 37.51 38.28 37.22 37.72 153500 37.72 up up correct
IRDM.US Iridium Communications Inc 20231012 0 42.34 42.69 41.33 41.88 768300 41.88 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20231012 0 3.2 3.25 3.04 3.1 1418100 3.1 down down correct
IRIX.US IRIDEX Corporation 20231012 0 3 3.02 2.76 2.8 73200 2.8 down down correct
IRMD.US IRadimed Corporation 20231012 0 39 39 37.1 37.31 74500 37.31 down down correct
IROQ.US IF Bancorp Inc 20231012 0 14.34 14.34 14.34 14.34 64 14.34
IRTC.US iRhythm Technologies Inc 20231012 0 83.02 83.02 79.36 80.81 337000 80.81 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20231012 0 9.32 9.38 8.98 9.26 2377500 9.26 down down correct
ISPC.US iSpecimen Inc. Common Stock 20231012 0 0.477 0.5 0.477 0.5 2800 0.5 up up correct
ISRG.US Intuitive Surgical Inc 20231012 0 281.93 283.27 265.6 266.12 5153300 266.12 down down correct
ISSC.US Innovative Solutions and Support Inc 20231012 0 7.47 7.7 7.47 7.7 7300 7.7 up up correct
ISTR.US Investar Holding Corporation 20231012 0 11.031 11.25 11.031 11.14 3400 11.14 up down incorrect
ISUN.US iSun Inc 20231012 0 0.26 0.2849 0.25 0.2691 398809 0.2691 up down incorrect
ITCI.US Intra 20231012 0 53.01 53.01 50.94 52.5 1597400 52.5 down up incorrect
ITI.US Iteris Inc 20231012 0 4.44 4.47 4.18 4.3 39200 4.3 down up incorrect
ITIC.US Investors Title Company 20231012 0 146.46 147.2 144.24 145.75 6900 145.75 down down correct
ITOS.US iTeos Therapeutics Inc 20231012 0 8.45 8.725 8.2 8.575 1612100 8.575 up up correct
ITRI.US Itron Inc 20231012 0 58.72 58.91 57.91 58.43 356000 58.43 down down correct
ITRM.US Iterum Therapeutics plc 20231012 0 0.705 0.88 0.705 0.76 81600 0.76 up up correct
ITRN.US Ituran Location and Control Ltd 20231012 0 29.57 29.58 28.93 28.93 37800 28.93 down down correct
IVA.US Inventiva S.A 20231012 0 3.82 3.95 3.81 3.855 8800 3.855 up down incorrect
IVAC.US Intevac Inc 20231012 0 3.53 3.57 3.4 3.49 180000 3.49 down down correct
IXAQU.US IX Acquisition Corp. Unit 20231012 0 10.93 10.93 10.93 10.93 0 10.93
IZEA.US IZEA Worldwide Inc 20231012 0 2.37 2.42 2.33 2.4 71000 2.4 up down incorrect
JACK.US Jack in the Box Inc 20231012 0 65.64 65.91 62.72 63.34 270900 63.34 down down correct
JAGX.US Jaguar Health Inc 20231012 0 0.49 0.529 0.311 0.354 122250700 0.354 down down correct
JAKK.US JAKKS Pacific Inc 20231012 0 17.71 17.71 16.99 17.28 85200 17.28 down down correct
JAMF.US Jamf Holding Corp 20231012 0 17.31 17.4 16.86 16.87 266700 16.87 down down correct
JAN.US JanOne Inc 20231012 0 0.39 0.41 0.34 0.41 189000 0.41 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20231012 0 9.55 9.55 8.71 8.89 76300 8.89 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20231012 0 10.3 10.3 10.3 10.3 51 10.3
JAQCU.US Jupiter Acquisition Corp 20231012 0 10.34 10.34 10.34 10.34 0 10.34
JAQCW.US Jupiter Acquisition Corporation Warrants 20231012 0 0.045 0.045 0.0301 0.0301 388 0.0301 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20231012 0 130.33 130.33 127.05 128.02 339000 128.02 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20231012 0 194.5 195.09 190.86 192.88 578830 192.88 down down correct
JBLU.US JetBlue Airways Corporation 20231012 0 4.73 4.73 4.48 4.53 11872900 4.53 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20231012 0 100.64 100.64 97.92 99.35 37100 99.35 down down correct
JCTCF.US Jewett 20231012 0 4.65 4.67 4.65 4.67 800 4.67 up up correct
JD.US JD.com Inc 20231012 0 29.95 29.95 27.55 27.83 31780000 27.83 down down correct
JFIN.US Jiayin Group Inc 20231012 0 5.14 5.17 4.9 5.03 17800 5.03 down down correct
JFU.US 9F Inc 20231012 0 2.61 2.907 2.6 2.79 2800 2.79 up down incorrect
JG.US Aurora Mobile Limited 20231012 0 0.13 0.14 0.12 0.13 485000 0.13
JJSF.US J & J Snack Foods Corp 20231012 0 158.8 158.8 151.57 152.36 125600 152.36 down down correct
JKHY.US Jack Henry & Associates Inc 20231012 0 144.16 145.33 141.68 144.46 686900 144.46 up up correct
JOAN.US JOANN Inc 20231012 0 0.82 0.842 0.72 0.771 248500 0.771 down down correct
JOUT.US Johnson Outdoors Inc 20231012 0 53.17 54.3 51.5 52.31 21800 52.31 down up incorrect
JPM.US PM 20231012 0 17.67 17.7 17.36 17.51 186223 17.2451 down down correct
JRSH.US Jerash Holdings (US) Inc 20231012 0 3.15 3.18 3.12 3.18 4400 3.18 up down incorrect
JRVR.US James River Group Holdings Ltd 20231012 0 14.75 14.75 14.305 14.43 162900 14.43 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20231012 0 17.13 17.22 16.75 16.81 17900 16.81 down up incorrect
JSPR.US Jasper Therapeutics Inc 20231012 0 0.893 0.912 0.81 0.85 191000 0.85 down down correct
JSPRW.US Jasper Therapeutics Inc 20231012 0 0.1 0.1 0.1 0.1 4 0.1
JUPW.US Jupiter Wellness Inc 20231012 0 1.36 1.5391 1.3 1.44 1569505 1.44 up up correct
JVA.US Coffee Holding Co. Inc 20231012 0 0.75 0.76 0.72 0.72 21100 0.72 down up incorrect
JWEL.US Jowell Global Ltd 20231012 0 0.3 0.32 0.3 0.314 1766 5.024 up up correct
JYNT.US The Joint Corp 20231012 0 8.36 8.36 8.08 8.17 95000 8.17 down down correct
JZXN.US Jiuzi Holdings Inc 20231012 0 0.844 0.924 0.81 0.899 81400 0.899 up up correct
KALA.US Kala Pharmaceuticals Inc 20231012 0 8.46 8.54 8.275 8.38 9000 8.38 down down correct
KALU.US Kaiser Aluminum Corporation 20231012 0 71.72 71.72 67.94 69.53 65759 68.6863 down down correct
KALV.US KalVista Pharmaceuticals Inc 20231012 0 9.63 9.63 8.97 9.18 174100 9.18 down down correct
KARO.US Karooooo Ltd 20231012 0 21.01 24 21.01 22.7 17148 22.7 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20231012 0 0.321 0.45 0.319 0.45 2038900 0.45 up up correct
KBNT.US Kubient Inc 20231012 0 0.27 0.284 0.25 0.25 6800 0.25 down down correct
KC.US Kingsoft Cloud Holdings Limited 20231012 0 5.09 5.24 4.83 4.86 850000 4.86 down down correct
KDP.US Keurig Dr Pepper Inc 20231012 0 29.18 29.24 27.66 27.9 16014100 27.9 down down correct
KE.US Kimball Electronics Inc 20231012 0 27.85 27.85 26.93 26.94 52300 26.94 down up incorrect
KELYA.US Kelly Services Inc 20231012 0 19.03 19.03 18.54 18.72 105500 18.72 down down correct
KELYB.US Kelly Services Inc 20231012 0 18.9 18.9 18.9 18.9 22 18.9
KEQU.US Kewaunee Scientific Corporation 20231012 0 18.19 18.19 18.19 18.19 100 18.19
KERN.US Akerna Corp 20231012 0 0.22 0.278 0.2 0.255 2663700 0.255 up up correct
KERNW.US Akerna Corp 20231012 0 0.0161 0.017 0.016 0.0169 10123 0.0169 up up correct
KFFB.US Kentucky First Federal Bancorp 20231012 0 5.02 5.29 5.02 5.24 1467 5.125 up up correct
KFRC.US Kforce Inc 20231012 0 59.63 60.56 59.38 59.93 115400 59.93 up up correct
KHC.US The Kraft Heinz Company 20231012 0 32.34 32.34 30.68 30.81 13820000 30.81 down down correct
KIDS.US OrthoPediatrics Corp 20231012 0 25.63 26.125 24.12 24.2 294600 24.2 down down correct
KINS.US Kingstone Companies Inc 20231012 0 1.62 1.75 1.62 1.75 2200 1.75 up up correct
KIRK.US Kirkland's Inc 20231012 0 1.68 1.7 1.58 1.62 94400 1.62 down down correct
KLAC.US KLA Corporation 20231012 0 485 506.92 485 501.11 1428841 501.11 up up correct
KLDO.US Kaleido Biosciences Inc 20231012 0 0.0001 0.0001 0.0001 0.0001 149 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20231012 0 47.32 47.56 46.28 46.79 534900 46.79 down down correct
KLTR.US Kaltura Inc. Common Stock 20231012 0 1.65 1.7 1.63 1.67 120600 1.67 up up correct
KLXE.US KLX Energy Services Holdings Inc 20231012 0 10.45 10.45 9.84 10.03 149000 10.03 down down correct
KMDA.US Kamada Ltd 20231012 0 4.92 4.92 4.83 4.85 15800 4.85 down down correct
KNDI.US Kandi Technologies Group Inc 20231012 0 3.66 3.66 3.58 3.64 96500 3.64 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20231012 0 16.53 16.61 15.755 15.92 300400 15.92 down up incorrect
KNSL.US Kinsale Capital Group Inc 20231012 0 442.59 444.5 435.41 437.71 85200 437.71 down down correct
KNTE.US Kinnate Biopharma Inc 20231012 0 1.42 1.46 1.36 1.41 93200 1.41 down down correct
KOD.US Kodiak Sciences Inc 20231012 0 1.8 1.84 1.53 1.66 847100 1.66 down down correct
KOPN.US Kopin Corporation 20231012 0 1.22 1.25 1.17 1.19 317300 1.19 down down correct
KOSS.US Koss Corporation 20231012 0 2.94 2.94 2.77 2.81 8900 2.81 down down correct
KPLT.US Katapult Holdings Inc 20231012 0 11.391 11.65 11.38 11.38 4000 11.38 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20231012 0 0.0143 0.0143 0.0143 0.0143 388 0.0143
KPRX.US Kiora Pharmaceuticals Inc 20231012 0 0.618 0.63 0.591 0.625 92700 0.625 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20231012 0 1.27 1.28 1.2 1.25 1289800 1.25 down up incorrect
KRBP.US Kiromic BioPharma Inc 20231012 0 0.21 0.22 0.16 0.2 11500 0.2 down up incorrect
KRKR.US 36Kr Holdings Inc 20231012 0 0.82 0.82 0.816 0.818 12500 0.818 down down correct
KRMD.US Repro Med Systems Inc 20231012 0 2.6 2.64 2.59 2.61 23400 2.61 up up correct
KRNL.US Kernel Group Holdings Inc 20231012 0 10.59 10.59 10.55 10.59 184800 10.59
KRNLU.US Kernel Group Holdings Inc 20231012 0 10.6 10.6 10.6 10.6 0 10.6
KRNT.US Kornit Digital Ltd 20231012 0 16.54 16.545 15.15 15.47 700200 15.47 down up incorrect
KRNY.US Kearny Financial Corp 20231012 0 7 7 6.77 6.8 319889 6.8 down down correct
KRON.US Kronos Bio Inc 20231012 0 1.25 1.25 1.13 1.15 165741 1.15 down down correct
KROS.US Keros Therapeutics Inc 20231012 0 29.43 29.5 27.71 28.27 309600 28.27 down down correct
KRT.US Karat Packaging Inc 20231012 0 22.27 22.35 21.841 22 67200 22 down down correct
KRTX.US Karuna Therapeutics Inc 20231012 0 180.37 182.115 174.74 176.14 467700 176.14 down down correct
KRUS.US Kura Sushi USA Inc 20231012 0 71.09 71.09 64.33 64.71 109100 64.71 down down correct
KRYS.US Krystal Biotech Inc 20231012 0 114.6 114.6 109.5 110.85 195600 110.85 down down correct
KSPN.US Kaspien Holdings Inc 20231012 0 0.19 0.19 0.19 0.19 101 0.19
KTCC.US Key Tronic Corporation 20231012 0 4.26 4.32 4.21 4.32 18300 4.32 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20231012 0 17.05 17.08 16.38 16.5 1238800 16.5 down down correct
KTRA.US Kintara Therapeutics Inc 20231012 0 3.54 3.68 3.35 3.61 56700 3.61 up up correct
KTTA.US Pasithea Therapeutics Corp. 20231012 0 0.459 0.463 0.417 0.433 31300 0.433 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20231012 0 0.0146 0.0146 0.0146 0.0146 212 0.0146
KURA.US Kura Oncology Inc 20231012 0 9.07 9.145 8.61 8.78 655900 8.78 down down correct
KVHI.US KVH Industries Inc 20231012 0 4.92 4.95 4.77 4.86 88000 4.86 down down correct
KVSA.US Khosla Ventures Acquisition Co 20231012 0 10.65 10.65 10.65 10.65 98 10.65
KXIN.US Kaixin Auto Holdings 20231012 0 1.13 1.21 1.08 1.12 61700 1.12 down down correct
KYMR.US Kymera Therapeutics Inc 20231012 0 13.47 13.47 12.13 12.48 727700 12.48 down up incorrect
KZIA.US Kazia Therapeutics Limited 20231012 0 0.8 0.8 0.69 0.75 63100 0.75 down down correct
KZR.US Kezar Life Sciences Inc 20231012 0 1.06 1.1 0.9 0.92 865800 0.92 down down correct
LABP.US Landos Biopharma Inc 20231012 0 3.61 3.7 3.61 3.7 1700 3.7 up up correct
LAKE.US Lakeland Industries Inc 20231012 0 15.4621 15.4621 14.82 15.11 10713 15.11 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20231012 0 82.27 82.58 80.58 81.12 246000 81.12 down down correct
LANC.US Lancaster Colony Corporation 20231012 0 173.79 173.79 168.05 168.29 136900 168.29 down up incorrect
LAND.US Gladstone Land Corporation 20231012 0 14.41 14.41 14.1901 14.32 158013 14.2725 down down correct
LANDM.US Gladstone Land Corporation 20231012 0 23.71 23.71 23.71 23.71 500 23.6062
LANDO.US Gladstone Land Corporation 20231012 0 17.5 17.54 17.2 17.32 11900 17.1995 down down correct
LARAX.US LARAX 20231012 0 8.76 8.76 8.76 8.76 0 8.686
LARK.US Landmark Bancorp Inc 20231012 0 18.025 18.21 17.6301 18.21 4285 18.21 up up correct
LASR.US nLIGHT Inc 20231012 0 9.9 9.9 9.52 9.57 143300 9.57 down up incorrect
LAUR.US Laureate Education Inc 20231012 0 14.78 14.78 14.415 14.62 665700 14.62 down up incorrect
LAZR.US Luminar Technologies Inc 20231012 0 4.25 4.27 4.02 4.11 4069600 4.11 down down correct
LAZY.US Lazydays Holdings Inc 20231012 0 7.17 7.39 7.005 7.29 349800 7.29 up up correct
LBAI.US Lakeland Bancorp Inc 20231012 0 12.5 12.5 12.11 12.22 256236 12.0746 down down correct
LBC.US Luther Burbank Corporation 20231012 0 8.63 8.67 8.58 8.66 11200 8.66 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20231012 0 5.31 5.36 5.09 5.13 31700 5.13 down down correct
LBRDA.US Liberty Broadband Corporation 20231012 0 93.32 93.32 91.72 92.41 139500 92.41 down down correct
LBRDK.US Liberty Broadband Corporation 20231012 0 93.4 93.84 91.96 92.58 620900 92.58 down up incorrect
LBRDP.US Liberty Broadband Corporation 20231012 0 22 22.16 21.855 21.945 8900 21.945 down down correct
LBTYA.US Liberty Global plc 20231012 0 16.63 16.64 15.96 16.08 1550800 16.08 down down correct
LBTYB.US Liberty Global plc 20231012 0 17.45 17.45 17.15 17.15 900 17.15 down down correct
LBTYK.US Liberty Global plc 20231012 0 18.04 18.1 17.29 17.44 1850500 17.44 down down correct
LCA.US Landcadia Holdings IV Inc 20231012 0 10.42 10.424 10.42 10.424 700 10.424 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20231012 0 10.66 10.66 10.65 10.66 13000 10.66
LCAAU.US L Catterton Asia Acquisition Corp 20231012 0 10.84 10.84 10.84 10.84 0 10.84
LCAAW.US L Catterton Asia Acquisition Corp 20231012 0 0.54 0.5619 0.51 0.5619 8000 0.5619 up up correct
LCAHU.US Landcadia Holdings IV Inc 20231012 0 10.41 10.45 10.4 10.4 800 10.4 down up incorrect
LCAPW.US Lionheart Acquisition Corporation II 20231012 0 0.1478 0.1478 0.1478 0.1478 1896 0.1478
LCID.US Lucid Group Inc. Common Stock 20231012 0 5.28 5.35 5.03 5.07 24270000 5.07 down down correct
LCNB.US LCNB Corp 20231012 0 13.87 13.87 13.52 13.75 21200 13.75 down down correct
LCRDX.US LCRDX 20231012 0 8.76 8.76 8.76 8.76 0 8.6803
LCRUX.US LCRUX 20231012 0 8.76 8.76 8.76 8.76 0 8.6859
LCUT.US Lifetime Brands Inc 20231012 0 5.13 5.13 4.935 4.97 42319 4.9302 down down correct
LE.US Lands' End Inc 20231012 0 7.1 7.18 6.8 6.87 47000 6.87 down down correct
LECO.US Lincoln Electric Holdings Inc 20231012 0 188.53 188.53 183.9 184.55 244700 184.55 down down correct
LEDS.US SemiLEDs Corporation 20231012 0 1.75 1.79 1.7 1.7 6600 1.7 down down correct
LEE.US Lee Enterprises Incorporated 20231012 0 10.36 10.48 10.36 10.37 2100 10.37 up up correct
LEGH.US Legacy Housing Corporation 20231012 0 18.69 19.35 18.43 19.05 42800 19.05 up up correct
LEGN.US Legend Biotech Corporation 20231012 0 66.9 67.04 64.435 65.51 981800 65.51 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20231012 0 47.17 47.17 47.17 47.17 0 47.17
LESL.US Leslie's Inc 20231012 0 5.43 5.43 4.98 5.07 3967800 5.07 down down correct
LEXX.US Lexaria Bioscience Corp 20231012 0 0.99 1.01 0.97 0.98 40000 0.98 down down correct
LFMD.US LifeMD Inc 20231012 0 6.55 6.97 6.41 6.75 1028500 6.75 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20231012 0 18.13 18.5 18.13 18.4 1400 18.4 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20231012 0 6.62 6.62 6.265 6.28 389000 6.28 down down correct
LFUS.US Littelfuse Inc 20231012 0 241.11 241.11 234.23 235.19 88077 235.19 down down correct
LFVN.US LifeVantage Corporation 20231012 0 7.1 7.32 7.09 7.28 38500 7.28 up up correct
LGHL.US Lion Group Holding Ltd 20231012 0 1.02 1.18 0.984 1.1 605900 1.1 up up correct
LGHLW.US Lion Financial Group Limited 20231012 0 0.0097 0.0097 0.0097 0.0097 45325 0.0097
LGIH.US LGI Homes Inc 20231012 0 98.09 98.09 92.68 93.04 256200 93.04 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20231012 0 58.84 58.84 54.54 55.25 83500 55.25 down down correct
LGO.US Largo Resources Ltd 20231012 0 2.94 2.94 2.73 2.89 106100 2.89 down up incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20231012 0 10.86 10.86 10.86 10.86 0 10.86
LGVCU.US LAMF Global Ventures Corp. I Unit 20231012 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20231012 0 1.54 1.68 1.5 1.67 432800 1.67 up up correct
LI.US Li Auto Inc 20231012 0 34.94 35.3999 34.03 34.48 3267647 34.48 down down correct
LIAN.US LianBio American Depositary Shares 20231012 0 1.51 1.51 1.38 1.41 89200 1.41 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20231012 0 11.0737 11.0737 11.0737 11.0737 0 11.0737
LIDR.US Aeye Inc 20231012 0 0.205 0.21 0.202 0.21 425800 0.21 up up correct
LIDRW.US AEye Inc 20231012 0 0.011 0.011 0.01 0.01 7200 0.01 down down correct
LIFE.US aTyr Pharma Inc 20231012 0 1.42 1.43 1.37 1.39 133100 1.39 down down correct
LILA.US Liberty Latin America Ltd 20231012 0 7.63 7.63 7.345 7.4 126100 7.4 down up incorrect
LILAK.US Liberty Latin America Ltd 20231012 0 7.66 7.66 7.32 7.37 540700 7.37 down down correct
LILM.US Lilium NV 20231012 0 0.705 0.705 0.65 0.651 2965700 0.651 down down correct
LILMW.US Lilium Equity Warrants 20231012 0 0.105 0.13 0.095 0.12 61000 0.12 up up correct
LINC.US Lincoln Educational Services Corporation 20231012 0 8.53 8.57 8.38 8.47 32700 8.47 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20231012 0 7.17 7.17 6.73 6.83 179100 6.83 down up incorrect
LINK.US Interlink Electronics Inc 20231012 0 8.61 8.88 8.61 8.88 3456 8.88 up up correct
LIQT.US LiqTech International Inc 20231012 0 3.66 3.86 3.5 3.5 2100 3.5 down down correct
LITE.US Lumentum Holdings Inc 20231012 0 43.07 43.18 41.375 41.83 657600 41.83 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20231012 0 1.22 1.28 1.15 1.16 83800 1.16 down down correct
LIVE.US Live Ventures Incorporated 20231012 0 25.9 26.2 25.56 25.78 8700 25.78 down down correct
LIVN.US LivaNova PLC 20231012 0 49.09 49.3 47.32 47.47 568900 47.47 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20231012 0 2.77 2.83 2.65 2.66 12600 2.66 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20231012 0 0.058 0.058 0.058 0.058 700 0.058
LIZI.US Lizhi Inc 20231012 0 3.74 3.75 3.69 3.69 6800 3.69 down down correct
LKCO.US Luokung Technology Corp 20231012 0 0.701 0.71 0.671 0.71 23900 0.71 up up correct
LKFN.US Lakeland Financial Corporation 20231012 0 48.94 49.2 48.26 48.92 175957 48.4584 down up incorrect
LKQ.US LKQ Corporation 20231012 0 51 51 50.08 50.4 1462913 50.4 down down correct
LMAT.US LeMaitre Vascular Inc 20231012 0 50.67 51.46 47.05 47.33 299896 47.33 down down correct
LMB.US Limbach Holdings Inc 20231012 0 30.11 30.7 29.63 30.03 133100 30.03 down down correct
LMDX.US LumiraDx Limited Common Shares 20231012 0 0.133 0.14 0.122 0.126 146400 0.126 down down correct
LMFA.US LM Funding America Inc 20231012 0 0.408 0.475 0.408 0.42 8300 0.42 up down incorrect
LMNR.US Limoneira Company 20231012 0 15.1 15.1 14.46 14.49 53700 14.49 down down correct
LMPX.US LMP Automotive Holdings Inc 20231012 0 0.2402 0.2402 0.2402 0.2402 0 0.2402
LNSR.US LENSAR Inc 20231012 0 2.71 2.812 2.71 2.79 2200 2.79 up up correct
LNT.US Alliant Energy Corporation 20231012 0 49.45 49.76 48.72 49.25 2005002 48.7945 down down correct
LNTH.US Lantheus Holdings Inc 20231012 0 68.08 68.08 64.8 65.23 896300 65.23 down down correct
LOAN.US Manhattan Bridge Capital Inc 20231012 0 4.5 4.63 4.5 4.6039 24753 4.6039 up down incorrect
LOB.US Live Oak Bancshares Inc 20231012 0 29.14 29.14 28.23 28.65 117500 28.65 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20231012 0 8.55 8.55 8.3 8.35 217700 8.35 down down correct
LOGI.US Logitech International S.A 20231012 0 72 72.3 71.16 71.44 379800 71.44 down up incorrect
LOOP.US Loop Industries Inc 20231012 0 3.41 3.56 3.41 3.53 32000 3.53 up up correct
LOPE.US Grand Canyon Education Inc 20231012 0 116.43 117.36 112.38 115.32 179100 115.32 down down correct
LOVE.US The Lovesac Company 20231012 0 18.21 18.31 17 17.15 261500 17.15 down down correct
LPCN.US Lipocine Inc 20231012 0 2.8 2.86 2.625 2.77 36000 2.77 down down correct
LPLA.US LPL Financial Holdings Inc 20231012 0 231.71 231.75 223.29 227.83 597238 227.83 down down correct
LPRO.US Open Lending Corporation 20231012 0 6.86 6.86 6.62 6.62 361700 6.62 down down correct
LPSN.US LivePerson Inc 20231012 0 3.1 3.1 2.88 2.9 2063900 2.9 down down correct
LPTH.US LightPath Technologies Inc 20231012 0 1.38 1.5 1.38 1.5 29800 1.5 up down incorrect
LPTX.US Leap Therapeutics Inc 20231012 0 1.57 1.574 1.41 1.45 126700 1.45 down down correct
LQDA.US Liquidia Corporation 20231012 0 6.4 6.4 6.14 6.17 375900 6.17 down down correct
LQDT.US Liquidity Services Inc 20231012 0 20.62 20.83 20.07 20.24 57100 20.24 down down correct
LRCX.US Lam Research Corporation 20231012 0 645.35 665 645.21 654.96 1328500 654.96 up up correct
LRFC.US Logan Ridge Finance Corp 20231012 0 20.5 20.5 20.305 20.47 3300 20.47 down up incorrect
LRMR.US Larimar Therapeutics Inc 20231012 0 3.21 3.25 2.81 2.84 134000 2.84 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20231012 0 9.89 9.89 9.89 9.89 74 9.89
LSCC.US Lattice Semiconductor Corporation 20231012 0 81.17 82.27 79.32 79.7 1664100 79.7 down down correct
LSEA.US Landsea Homes Corporation 20231012 0 8.3 8.3 7.37 7.53 336000 7.53 down down correct
LSEAW.US Landsea Homes Corporation 20231012 0 0.16 0.16 0.14 0.1495 281330 0.1495 down down correct
LSTR.US Landstar System Inc 20231012 0 179.72 179.72 175.9775 176.95 217226 176.95 down down correct
LSXMA.US The Liberty SiriusXM Group 20231012 0 25.91 26.15 25.61 25.89 746000 25.89 down down correct
LSXMB.US The Liberty SiriusXM Group 20231012 0 25.92 25.95 25.9 25.9 1100 25.9 down down correct
LSXMK.US The Liberty SiriusXM Group 20231012 0 25.95 26.21 25.7 25.925 722200 25.925 down down correct
LTAFX.US Altst Strgs Fd A 20231012 0 17.44 17.44 17.44 17.44 0 17.44
LTBR.US Lightbridge Corporation 20231012 0 4.56 4.6 4.36 4.49 28700 4.49 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20231012 0 16.5 16.5 16.5 16.5 0 16.5
LTCH.US Latch Inc 20231012 0 0.86 0.87 0.85 0.87 7000 0.87 up up correct
LTIFX.US LTIFX 20231012 0 17.63 17.63 17.63 17.63 0 17.63
LTRN.US Lantern Pharma Inc 20231012 0 3.27 3.31 3.09 3.19 33300 3.19 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20231012 0 0.47 0.475 0.461 0.467 28500 0.467 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20231012 0 23.55 23.55 23.55 23.55 300 23.55
LTRX.US Lantronix Inc 20231012 0 4.47 4.47 4.28 4.33 28400 4.33 down down correct
LTRYW.US Lottery Com 20231012 0 0.013 0.013 0.0129 0.0129 500 0.0129 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20231012 0 1.36 1.36 1.2 1.24 51600 1.24 down down correct
LULU.US Lululemon Athletica Inc 20231012 0 374.9 374.9 366.99 373.94 1250000 373.94 down down correct
LUMO.US Lumos Pharma Inc 20231012 0 4.37 4.37 4 4.23 10400 4.23 down down correct
LUNA.US Luna Innovations Incorporated 20231012 0 6.45 6.54 6.33 6.53 139000 6.53 up up correct
LUNG.US Pulmonx Corporation 20231012 0 9.06 9.06 7.975 8.06 229300 8.06 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20231012 0 2.18 2.21 2.06 2.09 13900 2.09 down up incorrect
LVO.US LiveOne Inc 20231012 0 0.94 0.966 0.91 0.942 40200 0.942 up up correct
LVOX.US LiveVox Holding Inc 20231012 0 3.63 3.63 3.61 3.61 163300 3.61 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20231012 0 3.85 3.85 3.85 3.85 0 3.85
LVTX.US Lava Therapeutics B.V 20231012 0 1.46 1.46 1.344 1.405 6900 1.405 down down correct
LWAY.US Lifeway Foods Inc 20231012 0 10.87 11.06 10.56 10.84 41000 10.84 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20231012 0 4.93 4.98 4.72 4.8 456900 4.8 down down correct
LX.US LexinFintech Holdings Ltd 20231012 0 2.15 2.15 1.99 2 932500 2 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20231012 0 0.301 0.33 0.241 0.29 498200 0.29 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20231012 0 1.06 1.07 1 1.04 2237900 1.04 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20231012 0 1.58 1.58 1.49 1.56 1170100 1.56 down down correct
LYFT.US Lyft Inc 20231012 0 11.37 11.37 10.61 10.66 12424600 10.66 down down correct
LYRA.US Lyra Therapeutics Inc 20231012 0 3.61 3.78 3.52 3.54 32900 3.54 down up incorrect
LYTS.US LSI Industries Inc 20231012 0 16.86 16.86 16.21 16.47 172260 16.47 down down correct
LZ.US LegalZoom.com Inc 20231012 0 10.54 10.54 10.16 10.18 786921 10.18 down down correct
MACA.US Moringa Acquisition Corp 20231012 0 10.87 10.87 10.87 10.87 0 10.87
MACAU.US Moringa Acquisition Corp 20231012 0 10.6 10.6 10.6 10.6 0 10.6
MACAW.US Moringa Acquisition Corp 20231012 0 0.0332 0.0332 0.0332 0.0332 394 0.0332
MACK.US Merrimack Pharmaceuticals Inc 20231012 0 12.25 12.3 12.2 12.25 8800 12.25
MANH.US Manhattan Associates Inc 20231012 0 209.45 209.61 204.07 204.72 530200 204.72 down up incorrect
MAPS.US WM Technology Inc 20231012 0 1.18 1.2 1.15 1.19 131000 1.19 up down incorrect
MAPSW.US WM Technology Inc 20231012 0 0.1026 0.1108 0.1026 0.1093 5915 0.1093 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20231012 0 11.65 11.65 11.65 11.65 0 11.65
MAQCU.US Maquia Capital Acquisition Corporation 20231012 0 11.7 11.7 11.7 11.7 0 11.7
MAR.US Marriott International Inc 20231012 0 199.04 199.2 196.38 197.8 1400000 197.8 down down correct
MARA.US Marathon Digital Holdings Inc 20231012 0 7.85 8.13 7.67 7.78 17753900 7.78 down down correct
MARK.US Remark Holdings Inc 20231012 0 0.49 0.59 0.45 0.58 1553900 0.58 up up correct
MARPS.US Marine Petroleum Trust 20231012 0 5.23 5.39 5.2 5.28 9300 5.28 up up correct
MASI.US Masimo Corporation 20231012 0 81.82 82.03 78.03 78.52 762700 78.52 down down correct
MASS.US 908 Devices Inc 20231012 0 6.2 6.2 5.5 5.54 136900 5.54 down down correct
MAT.US Mattel Inc 20231012 0 20.93 20.95 19.97 20.09 3196700 20.09 down down correct
MATW.US Matthews International Corporation 20231012 0 40.71 40.71 38.62 39.44 73500 39.44 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20231012 0 9 9.42 8.43 9.095 1577100 9.095 up up correct
MAYS.US J.W. Mays Inc 20231012 0 46.88 46.88 46.88 46.88 2 46.88
MBCN.US Middlefield Banc Corp 20231012 0 27.84 27.84 27.62 27.67 5300 27.67 down down correct
MBIN.US Merchants Bancorp 20231012 0 27.56 27.56 26.99 27.5 48200 27.5 down up incorrect
MBINN.US Merchants Bancorp 20231012 0 16.8 16.99 16.73 16.87 7600 16.87 up up correct
MBINO.US Merchants Bancorp 20231012 0 21.9 22.2 21.14 21.28 10700 21.28 down down correct
MBINP.US Merchants Bancorp 20231012 0 23.21 23.54 23.01 23.01 2500 23.01 down down correct
MBIO.US Mustang Bio Inc 20231012 0 1.88 1.881 1.65 1.79 38500 1.79 down down correct
MBNKP.US Medallion Bank 20231012 0 23.97 23.97 23.97 23.97 400 23.97
MBOT.US Microbot Medical Inc 20231012 0 1.37 1.37 1.26 1.32 33100 1.32 down down correct
MBRX.US Moleculin Biotech Inc 20231012 0 0.454 0.4767 0.398 0.4055 103009 0.4055 down down correct
MBTC.US Nocturne Acquisition Corporation 20231012 0 11.75 11.75 11.75 11.75 0 11.75
MBTCU.US Nocturne Acquisition Corporation 20231012 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20231012 0 49 49.255 47.99 48.53 117600 48.53 down down correct
MBWM.US Mercantile Bank Corporation 20231012 0 31.18 31.18 30.42 30.92 23500 30.92 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20231012 0 10.7 10.7 10.7 10.7 0 10.7
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20231012 0 10.98 10.98 10.98 10.98 0 10.98
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20231012 0 11.25 11.25 11.25 11.25 0 11.25
MCBC.US Macatawa Bank Corporation 20231012 0 8.96 8.96 8.85 8.93 49910 8.93 down down correct
MCBS.US MetroCity Bankshares Inc 20231012 0 19.875 20.07 19.61 20.07 16000 19.8891 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20231012 0 22.42 22.53 21.93 22.35 151700 22.35 down down correct
MCHP.US Microchip Technology Incorporated 20231012 0 81.36 81.67 79.79 80.51 4189950 80.51 down down correct
MCHX.US Marchex Inc 20231012 0 1.32 1.35 1.25 1.3 4200 1.3 down down correct
MCRB.US Seres Therapeutics Inc 20231012 0 1.67 1.68 1.46 1.475 7088809 1.475 down down correct
MCRI.US Monarch Casino & Resort Inc 20231012 0 62.85 63.21 61.62 62.15 56900 62.15 down down correct
MDB.US MongoDB Inc 20231012 0 367.52 374.67 362 364.35 986400 364.35 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20231012 0 138.02 138.57 130.62 135.75 792400 135.75 down up incorrect
MDGS.US Medigus Ltd 20231012 0 3.62 3.72 3.58 3.6 4000 3.6 down down correct
MDIA.US MediaCo Holding Inc 20231012 0 0.77 0.82 0.769 0.82 2900 0.82 up up correct
MDJH.US MDJM Ltd 20231012 0 1.71 1.977 1.665 1.94 49200 1.94 up down incorrect
MDLZ.US Mondelez International Inc 20231012 0 62.77 62.84 60.75 61.04 7940000 61.04 down down correct
MDNA.US Medicenna Therapeutics Corp 20231012 0 0.29 0.29 0.27 0.29 157400 0.29
MDRR.US Medalist Diversified REIT Inc 20231012 0 5.27 5.27 5.264 5.264 500 5.264 down down correct
MDRRP.US Medalist Diversified REIT Inc 20231012 0 21.56 21.56 21.56 21.56 0 20.6983
MDRX.US Allscripts Healthcare Solutions Inc 20231012 0 13.84 13.84 13.4 13.56 1288600 13.56 down down correct
MDVL.US Medavail Holdings Inc 20231012 0 5.76 5.76 5.17 5.6 1700 5.6 down down correct
MDWD.US MediWound Ltd 20231012 0 8.84 9.27 8.84 8.85 3700 8.85 up up correct
MDWT.US Midwest Holding Inc 20231012 0 26.3 26.4 26.3 26.3 1600 26.3
MDXG.US MiMedx Group Inc 20231012 0 6.78 6.79 6.285 6.3 794791 6.3 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20231012 0 2.85 2.869 2.55 2.82 44800 2.82 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20231012 0 0.922 0.922 0.793 0.796 3173300 0.796 down down correct
MEDP.US Medpace Holdings Inc 20231012 0 244.21 247.195 237.59 238.06 217600 238.06 down down correct
MEDS.US TRxADE HEALTH Inc 20231012 0 6.75 7.45 6.38 6.53 47000 6.53 down down correct
MEIP.US MEI Pharma Inc 20231012 0 6.65 6.97 6.65 6.79 14100 6.79 up up correct
MELI.US MercadoLibre Inc 20231012 0 1239.01 1246.6935 1218.0801 1229.96 279733 1229.96 down up incorrect
MEOH.US Methanex Corporation 20231012 0 44.7 44.7 43.65 43.88 253400 43.88 down down correct
MERC.US Mercer International Inc 20231012 0 8.41 8.72 8.2 8.36 410600 8.36 down down correct
MESA.US Mesa Air Group Inc 20231012 0 0.89 0.89 0.82 0.85 134000 0.85 down down correct
MESO.US Mesoblast Limited 20231012 0 1.22 1.22 1.18 1.19 49300 1.19 down down correct
METC.US Ramaco Resources Inc 20231012 0 10.08 10.16 9.72 9.9 256700 9.9 down down correct
METCL.US METCL 20231012 0 25.33 25.33 25.11 25.27 2800 25.27 down down correct
METX.US Meten EdtechX Education Group Ltd 20231012 0 2.75 3.21 2.67 2.95 55715 2.95 up up correct
MF.US Missfresh Limited American Depositary Shares 20231012 0 0.801 0.83 0.76 0.818 130900 0.818 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20231012 0 1.03 1.12 1.02 1.03 19800 1.03
MFIN.US Medallion Financial Corp 20231012 0 6.602 6.66 6.275 6.38 64499 6.38 down down correct
MGEE.US MGE Energy Inc 20231012 0 72.04 72.34 70.89 71.56 46720 71.56 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20231012 0 11 11.19 10.94 11.04 37600 11.04 up up correct
MGNI.US Magnite Inc 20231012 0 7.39 7.4 6.97 7.07 1263400 7.07 down down correct
MGNX.US MacroGenics Inc 20231012 0 5.08 5.09 4.85 4.95 436300 4.95 down down correct
MGPI.US MGP Ingredients Inc 20231012 0 102.57 102.57 96.67 96.8 172937 96.8 down down correct
MGRC.US McGrath RentCorp 20231012 0 103.8 106.36 103.55 104.63 142243 104.1569 up up correct
MGTX.US MeiraGTx Holdings plc 20231012 0 4.42 4.5 4.17 4.26 115400 4.26 down down correct
MGYR.US Magyar Bancorp Inc 20231012 0 9.51 9.51 9.51 9.51 227 9.51
MHLD.US Maiden Holdings Ltd 20231012 0 1.63 1.64 1.56 1.57 73500 1.57 down down correct
MIDD.US The Middleby Corporation 20231012 0 124.99 124.99 120.3 120.47 456278 120.47 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20231012 0 0.69 0.69 0.63 0.67 74300 0.67 down down correct
MIND.US MIND Technology Inc 20231012 0 4.7 5.1 4.7 4.7 2121 47
MINDP.US MIND Technology Inc 20231012 0 13.6 13.6 12.51 13.4 5800 13.4 down down correct
MINM.US Minim Inc. Common Stock 20231012 0 1.21 1.3 1.06 1.06 10900 1.06 down down correct
MIR.US WT 20231012 0 1.3499 1.3499 1.25 1.3 16581 1.3 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20231012 0 28.64 28.85 27.75 28.04 328500 28.04 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20231012 0 1.25 1.25 1.21 1.21 9500 1.21 down down correct
MIST.US Milestone Pharmaceuticals Inc 20231012 0 3.04 3.09 2.92 2.94 54000 2.94 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20231012 0 10.68 10.68 10.68 10.68 0 10.68
MITAU.US Coliseum Acquisition Corp. Unit 20231012 0 10.67 10.67 10.67 10.67 0 10.67
MITK.US Mitek Systems Inc 20231012 0 10.8 10.8 10.46 10.56 271100 10.56 down down correct
MKSI.US MKS Instruments Inc 20231012 0 84.25 84.76 81.11 81.87 701300 81.87 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20231012 0 1.53 1.53 1.42 1.44 28329 1.44 down down correct
MKTX.US MarketAxess Holdings Inc 20231012 0 237.36 241.61 235.955 240.45 593804 240.45 up up correct
MLAB.US Mesa Laboratories Inc 20231012 0 108.2 108.2 102.51 102.64 50600 102.64 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20231012 0 9.26 9.32 8.98 9.03 1464700 9.03 down down correct
MLKN.US MillerKnoll Inc 20231012 0 25.65 25.79 24.43 24.82 578154 24.82 down down correct
MMAT.US Meta Materials Inc 20231012 0 0.21 0.22 0.21 0.22 1630700 0.22 up down incorrect
MMLP.US Martin Midstream Partners L.P 20231012 0 2.37 2.41 2.3 2.34 47046 2.34 down down correct
MMSI.US Merit Medical Systems Inc 20231012 0 65.71 65.71 62.62 62.92 349200 62.92 down up incorrect
MMYT.US MakeMyTrip Limited 20231012 0 42.59 42.97 40.44 40.89 735000 40.89 down down correct
MNDO.US MIND C.T.I. Ltd 20231012 0 1.9 1.9 1.89 1.89 14800 1.89 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20231012 0 147.32 148.77 142.13 144.55 564700 144.55 down down correct
MNKD.US MannKind Corporation 20231012 0 4.16 4.19 3.96 3.99 2079100 3.99 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20231012 0 2.87 2.87 2.68 2.73 544400 2.73 down down correct
MNOV.US MediciNova Inc 20231012 0 2 2 1.98 2 17600 2
MNPR.US Monopar Therapeutics Inc 20231012 0 0.52 0.54 0.46 0.461 82700 0.461 down down correct
MNRO.US Monro Inc 20231012 0 26.49 26.49 25.66 26.31 504700 26.31 down down correct
MNSB.US MainStreet Bancshares Inc 20231012 0 19.84 19.905 19.31 19.31 30501 19.31 down down correct
MNSBP.US MainStreet Bancshares Inc 20231012 0 21.64 21.64 21.64 21.64 0 21.64
MNST.US Monster Beverage Corporation 20231012 0 49.59 49.62 47.23 47.54 8329900 47.54 down down correct
MNTK.US Montauk Renewables Inc 20231012 0 9.59 9.75 9.354 9.61 191400 9.61 up up correct
MNTS.US Momentus Inc 20231012 0 1.82 4.337 1.762 2.77 35439900 2.77 up up correct
MNTSW.US Momentus Inc 20231012 0 0.0199 0.0343 0.0181 0.0294 208562 0.0294 up down incorrect
MNTX.US Manitex International Inc 20231012 0 4.53 4.86 4.47 4.7 14300 4.7 up up correct
MODV.US ModivCare Inc 20231012 0 34.06 34.06 32.5 33.36 170900 33.36 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20231012 0 20.67 20.81 20.5 20.76 18300 20.76 up up correct
MOGO.US Mogo Inc 20231012 0 1.54 1.54 1.48 1.49 26300 1.49 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20231012 0 4.351 4.351 4.351 4.351 7 4.351
MOMO.US Momo Inc 20231012 0 7.33 7.44 7.072 7.16 1147000 7.16 down down correct
MOR.US MorphoSys AG 20231012 0 6.17 6.17 6.05 6.16 154500 6.16 down down correct
MORF.US Morphic Holding Inc 20231012 0 23 24.79 21.25 21.89 3271100 21.89 down down correct
MORN.US Morningstar Inc 20231012 0 234.03 234.46 227.83 228.04 143000 228.04 down down correct
MOTS.US Motus GI Holdings Inc 20231012 0 0.52 0.52 0.448 0.5199 6005 7.7985 down down correct
MOVE.US Movano Inc 20231012 0 0.94 0.962 0.85 0.91 69700 0.91 down down correct
MOXC.US Moxian Inc 20231012 0 0.88 0.91 0.85 0.874 18900 0.874 down down correct
MPAA.US Motorcar Parts of America Inc 20231012 0 8.1 8.1 7.71 7.78 92300 7.78 down up incorrect
MPB.US Mid Penn Bancorp Inc 20231012 0 20.55 20.55 19.76 20.06 25102 20.06 down down correct
MPWR.US Monolithic Power Systems Inc 20231012 0 504.57 513.1 490.5 493.04 469200 493.04 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20231012 0 5.86 5.88 5.675 5.74 3578200 5.74 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20231012 0 0.56 0.581 0.54 0.575 160600 0.575 up up correct
MRAM.US Everspin Technologies Inc 20231012 0 10.46 10.5 10.226 10.42 40700 10.42 down up incorrect
MRBK.US Meridian Corporation 20231012 0 9.9162 9.9162 9.9099 9.91 816 9.91 down down correct
MRCC.US Monroe Capital Corporation 20231012 0 7.13 7.24 7.1 7.15 53600 7.15 up up correct
MRCY.US Mercury Systems Inc 20231012 0 39.42 39.42 37.91 38.05 291400 38.05 down down correct
MREO.US Mereo BioPharma Group plc 20231012 0 1.33 1.33 1.22 1.29 442900 1.29 down down correct
MRIN.US Marin Software Incorporated 20231012 0 0.43 0.49 0.43 0.47 255500 0.47 up up correct
MRKR.US Marker Therapeutics Inc 20231012 0 3.44 3.67 3.4 3.43 27100 3.43 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20231012 0 5.52 5.77 5.45 5.72 4400 5.72 up up correct
MRNA.US Moderna Inc 20231012 0 102 102.81 100.31 100.78 2740000 100.78 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20231012 0 7.38 7.43 6.71 6.75 368500 6.75 down down correct
MRSN.US Mersana Therapeutics Inc 20231012 0 1.46 1.48 1.38 1.44 2276500 1.44 down down correct
MRTN.US Marten Transport Ltd 20231012 0 19.73 19.73 19.33 19.47 200100 19.47 down down correct
MRTX.US Mirati Therapeutics Inc 20231012 0 56.77 56.9 56.05 56.14 6790000 56.14 down down correct
MRUS.US Merus N.V 20231012 0 20.99 21.11 20.42 21.08 236700 21.08 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20231012 0 8.45 8.501 7.955 8.19 2487000 8.19 down down correct
MRVL.US Marvell Technology Inc 20231012 0 55.21 55.71 54.09 54.62 9190000 54.62 down down correct
MS.US PO 20231012 0 16.75 16.77 16.51 16.57 72183 16.57 down down correct
MSBI.US Midland States Bancorp Inc 20231012 0 21.01 21.04 20.374 20.98 45900 20.98 down up incorrect
MSEX.US Middlesex Water Company 20231012 0 67.09 67.09 65.7 66.08 54855 66.08 down down correct
MSFIX.US The Multi 20231012 0 10.48 10.48 10.48 10.48 0 10.48
MSFT.US Microsoft Corporation 20231012 0 330.57 333.63 328.72 331.16 19313100 331.16 up down incorrect
MSGM.US Motorsport Games Inc 20231012 0 3.66 3.69 3.472 3.58 14000 3.58 down up incorrect
MSTR.US MicroStrategy Incorporated 20231012 0 335 335 320.86 323.6 445100 323.6 down down correct
MSVB.US Mid 20231012 0 10.2 10.2 10.2 10.2 100 10.2
MTC.US Mmtec Inc 20231012 0 0.479 0.515 0.479 0.49 7300 0.49 up up correct
MTCH.US Match Group Inc 20231012 0 38.045 38.11 37.07 37.39 3292500 37.39 down down correct
MTEM.US Molecular Templates Inc 20231012 0 6.85 6.85 6.85 6.85 1700 6.85
MTEX.US Mannatech Incorporated 20231012 0 9.75 9.75 9.75 9.75 300 9.75
MTLS.US Materialise NV 20231012 0 5.26 5.32 5.18 5.19 86300 5.19 down down correct
MTRX.US Matrix Service Company 20231012 0 12.04 12.15 11.61 11.78 180400 11.78 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20231012 0 11.26 11.26 11.26 11.26 3 11.26
MTRYU.US Monterey Bio Acquisition Corporation Unit 20231012 0 10.41 10.41 10.41 10.41 0 10.41
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20231012 0 0.037 0.037 0.03 0.031 109700 0.031 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20231012 0 83.17 83.4 81.23 82.69 243900 82.69 down down correct
MTTR.US Matterport Inc 20231012 0 2.18 2.19 2.1 2.12 1450400 2.12 down down correct
MU.US Micron Technology Inc 20231012 0 70.39 70.72 69.295 69.75 11408730 69.75 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20231012 0 14 14 14 14 0 14
MULN.US Mullen Automotive Inc 20231012 0 0.44 0.44 0.42 0.42 19556700 0.42 down down correct
MVBF.US MVB Financial Corp 20231012 0 23.15 23.315 22.21 22.4 25800 22.4 down down correct
MVIS.US MicroVision Inc 20231012 0 2.12 2.17 2.06 2.1 1070500 2.1 down up incorrect
MVST.US Microvast Holdings Inc 20231012 0 1.79 1.83 1.71 1.72 1108700 1.72 down down correct
MVSTW.US Microvast Holdings Inc 20231012 0 0.18 0.18 0.1555 0.1555 44012 0.1555 down down correct
MXCT.US MaxCyte Inc. 20231012 0 3 3 2.8 2.9 1015700 2.9 down down correct
MYFW.US First Western Financial Inc 20231012 0 18.14 18.14 17.38 17.42 11700 17.42 down down correct
MYGN.US Myriad Genetics Inc 20231012 0 15.27 15.28 14.55 14.61 498200 14.61 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20231012 0 0.45 0.46 0.432 0.442 422600 0.442 down down correct
MYNA.US Mynaric AG American Depository Shares 20231012 0 4.44 4.44 4.39 4.4 1700 4.4 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20231012 0 2.59 2.59 2.18 2.35 65600 2.35 down down correct
MYPS.US Playstudios Inc 20231012 0 3 3 2.895 2.91 308500 2.91 down down correct
MYPSW.US MYPSW 20231012 0 0.193 0.193 0.193 0.193 0 0.193
MYRG.US MYR Group Inc 20231012 0 132 133.5 131.2 132.1 100900 132.1 up down incorrect
MYSZ.US My Size Inc 20231012 0 0.741 0.79 0.725 0.725 15800 0.725 down down correct
NAII.US Natural Alternatives International Inc 20231012 0 6.2 6.45 5.92 6.25 16400 6.25 up up correct
NAOV.US NanoVibronix Inc 20231012 0 1.35 1.35 1.25 1.28 16000 1.28 down down correct
NARI.US Inari Medical Inc 20231012 0 59.26 59.26 54.02 55.04 1492900 55.04 down down correct
NATH.US Nathan's Famous Inc 20231012 0 68.98 68.98 65.3 66.2 9340 66.2 down down correct
NATI.US National Instruments Corporation 20231012 0 59.98 59.98 59.98 59.98 0 59.98
NATR.US Nature's Sunshine Products Inc 20231012 0 16.45 16.51 16.09 16.51 64800 16.51 up up correct
NAUT.US Nautilus Biotechnology Inc 20231012 0 2.85 3.03 2.85 2.88 35400 2.88 up up correct
NAVI.US Navient Corporation 20231012 0 17.78 17.86 17.57 17.85 795500 17.85 up up correct
NBIX.US Neurocrine Biosciences Inc 20231012 0 113.63 113.88 110.35 111.24 552800 111.24 down down correct
NBN.US Northeast Bank 20231012 0 44.13 44.4 43.785 44.06 18788 44.06 down down correct
NBSE.US NeuBase Therapeutics Inc 20231012 0 0.7787 0.8088 0.7521 0.7805 193946 0.7805 up up correct
NBST.US Newbury Street Acquisition Corporation 20231012 0 10.56 10.56 10.56 10.56 0 10.56
NBSTU.US Newbury Street Acquisition Corporation 20231012 0 10.09 10.09 10.09 10.09 100 10.09
NBTB.US NBT Bancorp Inc 20231012 0 32.94 32.99 32.54 32.94 119500 32.94
NBTX.US Nanobiotix S.A 20231012 0 6.62 6.79 6.61 6.79 2100 6.79 up down incorrect
NCACU.US Newcourt Acquisition Corp Unit 20231012 0 10.89 10.89 10.89 10.89 0 10.89
NCMI.US National CineMedia Inc 20231012 0 4 4.09 3.53 3.75 955700 3.75 down up incorrect
NCNA.US NuCana plc 20231012 0 0.649 0.8 0.63 0.8 491500 0.8 up up correct
NCNO.US nCino Inc 20231012 0 29.29 29.36 28.585 28.8 796900 28.8 down down correct
NCSM.US NCS Multistage Holdings Inc 20231012 0 15.48 15.59 15.3 15.59 800 15.59 up up correct
NCTY.US The9 Limited 20231012 0 4.14 4.18 4.02 4.05 10000 4.05 down up incorrect
NDAQ.US Nasdaq Inc 20231012 0 49.72 49.95 49.13 49.32 2161200 49.32 down down correct
NDLS.US Noodles & Company 20231012 0 2.37 2.38 2.175 2.21 363255 2.21 down down correct
NDRA.US ENDRA Life Sciences Inc 20231012 0 1.109 1.109 1.01 1.02 20000 1.02 down down correct
NDSN.US Nordson Corporation 20231012 0 229.11 230.36 226.57 227.5 286300 227.5 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20231012 0 15.2 15.2 14.93 15.05 39500 15.05 down down correct
NEGG.US Newegg Commerce Inc 20231012 0 0.72 0.74 0.68 0.68 350300 0.68 down down correct
NEO.US NeoGenomics Inc 20231012 0 12.5 12.53 11.97 12.18 957300 12.18 down down correct
NEOG.US Neogen Corporation 20231012 0 15.5 15.66 14.95 14.97 3079800 14.97 down down correct
NEON.US Neonode Inc 20231012 0 1.53 1.56 1.45 1.49 22100 1.49 down up incorrect
NEPH.US Nephros Inc 20231012 0 1.75 1.75 1.71 1.74 800 1.74 down down correct
NEPT.US Neptune Wellness Solutions Inc 20231012 0 1.13 1.13 1.08 1.13 130000 1.13
NERV.US Minerva Neurosciences Inc 20231012 0 6.33 6.609 5.79 5.79 20100 5.79 down down correct
NESR.US National Energy Services Reunited Corp 20231012 0 5.8 5.8 5.5 5.5 2988 5.5 down down correct
NEWT.US Newtek Business Services Corp 20231012 0 14.26 14.26 13.45 13.7 89300 13.7 down down correct
NEXI.US NexImmune Inc 20231012 0 0.23 0.24 0.2 0.2 2716 5 down down correct
NEXT.US NextDecade Corporation 20231012 0 4.44 4.525 4.37 4.39 1166500 4.39 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20231012 0 9.39 9.39 9.21 9.26 121815 9.26 down down correct
NFE.US New Fortress Energy Inc 20231012 0 33.6 33.67 32.66 33.27 914300 33.27 down up incorrect
NFLX.US Netflix Inc 20231012 0 366.48 368.83 359.05 361.2 7376100 361.2 down down correct
NFYS.US UN 20231012 0 10.54 10.54 10.54 10.54 0 10.54
NGM.US NGM Biopharmaceuticals Inc 20231012 0 1.16 1.183 0.997 1.1 1692700 1.1 down down correct
NGMS.US NeoGames S.A 20231012 0 26.74 26.88 26.26 26.59 244200 26.59 down down correct
NHTC.US Natural Health Trends Corp 20231012 0 5.36 5.4 5.35 5.4 7938 5.4 up up correct
NICE.US NICE Ltd 20231012 0 161.85 164.99 159.95 164.4 458700 164.4 up up correct
NICHX.US NICHX 20231012 0 29.23 29.23 29.23 29.23 0 29.23
NICK.US Nicholas Financial Inc 20231012 0 4.96 4.96 4.64 4.65 12800 4.65 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20231012 0 2.28 2.341 2.18 2.18 26700 2.18 down down correct
NIU.US Niu Technologies 20231012 0 2.56 2.56 2.42 2.44 218000 2.44 down down correct
NKLA.US Nikola Corporation 20231012 0 1.39 1.39 1.25 1.27 38098600 1.27 down up incorrect
NKSH.US National Bankshares Inc 20231012 0 24.16 24.95 23.28 23.53 20300 23.53 down down correct
NKTR.US Nektar Therapeutics 20231012 0 0.52 0.53 0.49 0.52 1665600 0.52
NKTX.US Nkarta Inc 20231012 0 1.62 1.645 1.545 1.62 432100 1.62
NLSP.US NLS Pharmaceutics AG 20231012 0 0.92 1.015 0.76 0.76 443214 0.76 down down correct
NLSPW.US NLS Pharmaceutics AG 20231012 0 0.14 0.14 0.14 0.14 1 0.14
NLTX.US Neoleukin Therapeutics Inc 20231012 0 3.865 3.9 3.72 3.75 14500 3.75 down down correct
NMFC.US New Mountain Finance Corporation 20231012 0 12.83 12.85 12.7 12.82 257700 12.82 down down correct
NMIH.US NMI Holdings Inc 20231012 0 27.56 27.56 26.925 27.15 392100 27.15 down down correct
NMRD.US Nemaura Medical Inc 20231012 0 0.266 0.273 0.254 0.272 64600 0.272 up up correct
NMRK.US Newmark Group Inc 20231012 0 6.31 6.31 5.95 6.01 967608 6.01 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20231012 0 0.86 0.874 0.86 0.87 4400 0.87 up down incorrect
NNAVW.US NextNav Inc. Warrant 20231012 0 1.22 1.22 1.17 1.17 15519 1.17 down down correct
NNBR.US NN Inc 20231012 0 1.79 1.79 1.64 1.75 37300 1.75 down down correct
NNDM.US Nano Dimension Ltd 20231012 0 2.74 2.81 2.73 2.76 1132700 2.76 up up correct
NNOX.US Nano 20231012 0 6.5 6.57 6.22 6.28 1042800 6.28 down down correct
NODK.US NI Holdings Inc 20231012 0 12.595 12.75 12.46 12.53 4300 12.53 down down correct
NOTV.US Inotiv Inc 20231012 0 2.47 2.49 2.17 2.19 463200 2.19 down down correct
NOVT.US Novanta Inc 20231012 0 148.01 148.01 145.49 147.19 221500 147.19 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20231012 0 11.45 11.45 11.45 11.45 0 11.45
NOVVU.US Nova Vision Acquisition Corp. Unit 20231012 0 11.3 11.3 11.3 11.3 0 11.3
NPABU.US New Providence Acquisition Corp. II Unit 20231012 0 10.5 10.5 10.5 10.5 32 10.5
NPCE.US NeuroPace Inc 20231012 0 7.13 7.34 6.4 6.5 50200 6.5 down down correct
NRAC.US Noble Rock Acquisition Corporation 20231012 0 10.81 10.81 10.81 10.81 100 10.81
NRACU.US Noble Rock Acquisition Corporation 20231012 0 10.9 10.9 10.9 10.9 0 10.9
NRBO.US NeuroBo Pharmaceuticals Inc 20231012 0 0.478 0.478 0.458 0.469 77800 0.469 down down correct
NRC.US National Research Corporation 20231012 0 44.6 44.6 42.7 42.97 44000 42.97 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20231012 0 8.82 9.04 8.73 8.81 324600 8.81 down down correct
NRIM.US Northrim BanCorp Inc 20231012 0 40.78 40.83 40.05 40.6 13000 40.6 down down correct
NRIX.US Nurix Therapeutics Inc 20231012 0 6.6 6.725 6.17 6.23 751100 6.23 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20231012 0 18.19 18.19 18.19 18.19 0 18.0706
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20231012 0 18.41 18.41 18.41 18.41 0 18.3027
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20231012 0 18.42 18.42 18.42 18.42 0 18.2966
NRXP.US NRx Pharmaceuticals Inc 20231012 0 0.294 0.31 0.285 0.303 1461100 0.303 up up correct
NSIT.US Insight Enterprises Inc 20231012 0 149.52 149.52 147.4 148.85 124200 148.85 down down correct
NSPR.US InspireMD Inc 20231012 0 3.3 3.85 3.3 3.51 68200 3.51 up up correct
NSSC.US Napco Security Technologies Inc 20231012 0 20.78 20.78 20.47 20.68 283300 20.68 down down correct
NSTG.US NanoString Technologies Inc 20231012 0 1.58 1.6 1.47 1.51 1365000 1.51 down up incorrect
NSYS.US Nortech Systems Incorporated 20231012 0 8.01 8.39 8.01 8.14 4200 8.14 up up correct
NTAP.US NetApp Inc 20231012 0 77.37 77.51 75.61 75.93 1460000 75.93 down down correct
NTCT.US NetScout Systems Inc 20231012 0 26.73 26.8 26.38 26.57 397000 26.57 down down correct
NTES.US NetEase Inc 20231012 0 108.74 108.74 106.11 107.22 854600 107.22 down up incorrect
NTGR.US NETGEAR Inc 20231012 0 11.72 11.78 11.32 11.33 315600 11.33 down down correct
NTIC.US Northern Technologies International Corporation 20231012 0 13.01 13.47 12.6 12.94 2174 12.8678 down down correct
NTLA.US Intellia Therapeutics Inc 20231012 0 30.29 30.39 28.73 28.91 979500 28.91 down down correct
NTNX.US Nutanix Inc 20231012 0 38.93 39.43 37.98 38.66 2812200 38.66 down down correct
NTRA.US Natera Inc 20231012 0 44.78 45.375 38.75 39.39 2626600 39.39 down down correct
NTRB.US Nutriband Inc. Common Stock 20231012 0 2.51 2.58 2.01 2.56 4000 2.56 up up correct
NTRBW.US Nutriband Inc. Warrant 20231012 0 0.596 0.596 0.596 0.596 300 0.596
NTRS.US Northern Trust Corporation 20231012 0 68.35 68.61 66.46 67.1 1189000 67.1 down down correct
NTRSO.US Northern Trust Corporation 20231012 0 20.02 20.06 19.48 19.56 55000 19.56 down down correct
NTWK.US NetSol Technologies Inc 20231012 0 1.91 1.96 1.91 1.94 6400 1.94 up up correct
NURO.US NeuroMetrix Inc 20231012 0 0.62 0.66 0.62 0.62 11100 0.62
NUVL.US Nuvalent Inc. Class A Common Stock 20231012 0 61.4 61.98 59.23 60.11 474600 60.11 down up incorrect
NUWE.US Nuwellis Inc 20231012 0 1.12 1.24 0.98 1.01 314800 1.01 down down correct
NUZE.US NuZee Inc 20231012 0 5.425 5.425 5.2 5.2 700 5.2 down down correct
NVAX.US Novavax Inc 20231012 0 7.6 7.63 7.2 7.45 8553200 7.45 down down correct
NVCR.US NovoCure Limited 20231012 0 14.35 14.49 13.57 13.66 1375300 13.66 down down correct
NVDA.US NVIDIA Corporation 20231012 0 467.77 476.09 463.3 469.45 48132500 469.45 up up correct
NVEC.US NVE Corporation 20231012 0 79.615 79.615 78.24 79.05 18492 77.8733 down down correct
NVEE.US NV5 Global Inc 20231012 0 106.17 108.48 104.695 107.93 86400 107.93 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20231012 0 15.89 15.89 15.145 15.15 374800 15.15 down down correct
NVFY.US Nova LifeStyle Inc 20231012 0 2.38 2.38 2.38 2.38 400 2.38
NVIV.US InVivo Therapeutics Holdings Corp 20231012 0 1.07 1.09 1.05 1.05 3100 1.05 down down correct
NVMI.US Nova Measuring Instruments Ltd 20231012 0 107.14 111.82 107.14 109.48 110600 109.48 up down incorrect
NVNO.US enVVeno Medical Corp 20231012 0 4.95 5.1 4.85 5 40900 5 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20231012 0 0.306 0.33 0.295 0.312 12748600 0.312 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20231012 0 6.36 6.5 6.14 6.25 1369600 6.25 down down correct
NVVE.US Nuvve Holding Corp 20231012 0 0.4 0.41 0.351 0.353 372300 0.353 down down correct
NWBI.US Northwest Bancshares Inc 20231012 0 10.43 10.43 10.245 10.35 423656 10.1513 down up incorrect
NWE.US NorthWestern Corporation 20231012 0 49.34 49.34 48.31 48.83 302430 48.83 down down correct
NWFL.US Norwood Financial Corp 20231012 0 26.21 26.21 25.9 25.9 7900 25.9 down down correct
NWL.US Newell Brands Inc 20231012 0 7.06 7.07 6.68 6.79 7136200 6.79 down up incorrect
NWLI.US National Western Life Group Inc 20231012 0 480.5 481.85 480 481 40175 480.6381 up up correct
NWPX.US Northwest Pipe Company 20231012 0 29.58 29.93 29.38 29.78 18600 29.78 up down incorrect
NWS.US News Corporation 20231012 0 21.71 21.78 21.425 21.62 969769 21.62 down down correct
NWSA.US News Corporation 20231012 0 20.93 21.07 20.61 20.81 2871800 20.81 down down correct
NXGN.US NextGen Healthcare Inc 20231012 0 23.81 23.85 23.8 23.83 1583100 23.83 up down incorrect
NXPI.US NXP Semiconductors N.V 20231012 0 204.34 206.14 200.5 202.36 2120000 202.36 down down correct
NXST.US Nexstar Media Group Inc 20231012 0 142.74 143.15 138.86 139.47 250971 139.47 down down correct
NXTC.US NextCure Inc 20231012 0 1.38 1.38 1.22 1.24 89100 1.24 down down correct
NXTP.US Nextplay Technologies Inc 20231012 0 0.88 0.88 0.8 0.829 2700 0.829 down down correct
NYMT.US New York Mortgage Trust Inc 20231012 0 8.74 8.76 8.51 8.6 319500 8.6 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20231012 0 18.45 18.45 18 18.12 10800 18.12 down down correct
NYMTM.US New York Mortgage Trust Inc 20231012 0 21.2 21.35 20.98 21 19000 21 down down correct
NYMTN.US New York Mortgage Trust Inc 20231012 0 19.83 19.83 19.68 19.68 800 19.68 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20231012 0 6.97 7.1 6.8 6.82 1600 6.82 down down correct
OB.US Outbrain Inc 20231012 0 4.651 4.95 4.651 4.82 67400 4.82 up up correct
OBLG.US Oblong Inc 20231012 0 0.32 0.38 0.28 0.29 8580600 0.29 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20231012 0 44.96 45.01 44.2 44.64 9300 44.64 down down correct
OCAX.US OCA Acquisition Corp 20231012 0 10.67 10.67 10.67 10.67 41800 10.67
OCAXU.US OCA Acquisition Corp 20231012 0 10.7 10.7 10.7 10.7 0 10.7
OCAXW.US OCA Acquisition Corp 20231012 0 0.0601 0.0601 0.0601 0.0601 200 0.0601
OCC.US Optical Cable Corporation 20231012 0 2.33 2.47 2.27 2.39 32000 2.39 up down incorrect
OCCI.US OFS Credit Company Inc 20231012 0 6.8 7.03 6.72 6.99 70800 6.99 up up correct
OCCIO.US OFS Credit Company Inc 20231012 0 23.255 23.255 23.255 23.255 400 23.1287
OCFC.US OceanFirst Financial Corp 20231012 0 14.48 14.61 14.065 14.08 299683 13.8725 down down correct
OCFCP.US OceanFirst Financial Corp 20231012 0 23.54 23.84 23.5 23.5 2800 23.0543 down down correct
OCG.US Oriental Culture Holding LTD 20231012 0 0.336 0.35 0.29 0.333 133220 1.665 down down correct
OCGN.US Ocugen Inc 20231012 0 0.435 0.442 0.412 0.418 1719100 0.418 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20231012 0 19.8 19.84 19.01 19.31 1170000 19.31 down down correct
OCUL.US Ocular Therapeutix Inc 20231012 0 2.74 2.75 2.523 2.53 912200 2.53 down down correct
OCUP.US Ocuphire Pharma Inc 20231012 0 3.3 3.3216 3.22 3.25 151569 3.25 down down correct
OCX.US OncoCyte Corporation 20231012 0 3.16 3.377 3.16 3.349 2400 3.349 up up correct
ODFL.US Old Dominion Freight Line Inc 20231012 0 428.04 428.19 419.82 424.07 332140 424.07 down up incorrect
ODP.US The ODP Corporation 20231012 0 45.77 45.77 43.8 43.99 243377 43.99 down up incorrect
OESX.US Orion Energy Systems Inc 20231012 0 1.21 1.21 1.14 1.18 81100 1.18 down up incorrect
OFED.US Oconee Federal Financial Corp 20231012 0 12.01 12.01 10.91 11.5 6400 11.5 down down correct
OFIX.US Orthofix Medical Inc 20231012 0 11.3 11.97 11.22 11.96 1468400 11.96 up down incorrect
OFLX.US Omega Flex Inc 20231012 0 78.15 79.23 78.15 79.23 6900 79.23 up up correct
OFS.US OFS Capital Corporation 20231012 0 11.09 11.14 10.85 10.95 21400 10.95 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20231012 0 20.76 20.76 20.76 20.76 300 20.76
OGI.US OrganiGram Holdings Inc 20231012 0 1.19 1.19 1.14 1.17 214100 1.17 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20231012 0 10.41 10.41 10.41 10.41 0 10.41
OKTA.US Okta Inc 20231012 0 87.84 88.06 84.225 84.6 2786900 84.6 down down correct
OLB.US The OLB Group Inc 20231012 0 0.61 0.65 0.595 0.6017 7300 0.6017 down down correct
OLED.US Universal Display Corporation 20231012 0 164.18 166.38 162.02 163.35 281400 163.35 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20231012 0 10.56 10.56 10.56 10.56 0 10.56
OLK.US Olink Holding AB (publ) 20231012 0 15.18 15.18 14.28 14.29 274500 14.29 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20231012 0 72.96 74.28 71.88 74.13 1109400 74.13 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20231012 0 12.34 12.34 11.73 11.74 245000 11.74 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20231012 0 1.72 1.78 1.67 1.77 2353900 1.77 up up correct
OM.US Outset Medical Inc 20231012 0 7.6 7.605 6.7 6.77 1996600 6.77 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20231012 0 69 69.23 65.63 65.84 179200 65.84 down down correct
OMCL.US Omnicell Inc 20231012 0 44.69 44.69 42.89 42.96 500400 42.96 down down correct
OMER.US Omeros Corporation 20231012 0 2.62 2.62 2.39 2.4 447100 2.4 down down correct
OMEX.US Odyssey Marine Exploration Inc 20231012 0 4.13 4.17 3.55 3.86 172900 3.86 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20231012 0 1.95 1.95 1.75 1.79 213700 1.79 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20231012 0 0.361 0.38 0.36 0.37 200700 0.37 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20231012 0 0.82 0.82 0.72 0.759 94200 0.759 down down correct
ON.US ON Semiconductor Corporation 20231012 0 95.35 95.59 92.28 93.05 5600000 93.05 down down correct
ONB.US Old National Bancorp 20231012 0 14.51 14.51 14.12 14.22 1637200 14.22 down down correct
ONCR.US Oncorus Inc 20231012 0 0.0237 0.0252 0.0237 0.0237 4504 0.0237
ONCT.US Oncternal Therapeutics Inc 20231012 0 0.28 0.31 0.28 0.3 98600 0.3 up up correct
ONCY.US Oncolytics Biotech Inc 20231012 0 1.99 1.99 1.83 1.84 492700 1.84 down down correct
ONDS.US Ondas Holdings Inc 20231012 0 0.45 0.47 0.41 0.43 629200 0.43 down down correct
ONEW.US OneWater Marine Inc 20231012 0 24.54 24.54 23.77 24 35400 24 down up incorrect
ONTX.US Onconova Therapeutics Inc 20231012 0 0.78 0.88 0.66 0.67 1158000 0.67 down up incorrect
ONVO.US Organovo Holdings Inc 20231012 0 1.27 1.28 1.26 1.27 13100 1.27
ONYXU.US Onyx Acquisition Co. I Unit 20231012 0 11.44 11.44 11.44 11.44 0 11.44
OPBK.US OP Bancorp 20231012 0 8.9447 8.9736 8.84 8.88 54725 8.88 down up incorrect
OPCH.US Option Care Health Inc 20231012 0 32.05 32.05 31.17 31.23 1607300 31.23 down down correct
OPEN.US Opendoor Technologies Inc 20231012 0 2.69 2.73 2.48 2.49 13570200 2.49 down up incorrect
OPGN.US OpGen Inc 20231012 0 1.65 3.84 0.863 0.92 70766000 0.92 down down correct
OPHC.US OptimumBank Holdings Inc 20231012 0 3.21 3.21 3.21 3.21 1200 3.21
OPI.US Office Properties Income Trust 20231012 0 4.45 4.52 4.23 4.46 1281418 4.2168 up up correct
OPINL.US Office Properties Income Trust 20231012 0 13.35 13.37 12.85 12.935 29800 12.935 down down correct
OPK.US OPKO Health Inc 20231012 0 1.42 1.42 1.38 1.38 2856200 1.38 down down correct
OPOF.US Old Point Financial Corporation 20231012 0 17.3 18.1 17.3 17.78 3800 17.78 up up correct
OPRA.US Opera Limited 20231012 0 11.43 11.5 10.9 11.1 493700 11.1 down up incorrect
OPRT.US Oportun Financial Corporation 20231012 0 7.19 7.19 6.924 7.08 135500 7.08 down up incorrect
OPRX.US OptimizeRx Corporation 20231012 0 7.91 9 7.85 8.08 634600 8.08 up up correct
OPT.US Opthea Limited 20231012 0 1.92 1.92 1.73 1.8 2737 1.8 down down correct
OPTN.US OptiNose Inc 20231012 0 1.212 1.23 1.1 1.14 318600 1.14 down down correct
ORGN.US Origin Materials Inc 20231012 0 1.2 1.22 1.08 1.12 2145400 1.12 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20231012 0 0.09 0.098 0.07 0.077 12385 0.077 down down correct
ORGO.US Organogenesis Holdings Inc 20231012 0 2.66 2.71 2.43 2.45 623700 2.45 down up incorrect
ORGS.US Orgenesis Inc 20231012 0 0.92 0.92 0.86 0.86 30100 0.86 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20231012 0 5.74 5.815 5.361 5.58 742600 5.58 down down correct
ORLY.US O'Reilly Automotive Inc 20231012 0 918.97 922.27 913.35 919.44 355490 919.44 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20231012 0 2.24 2.28 2.1 2.13 100200 2.13 down down correct
ORRF.US Orrstown Financial Services Inc 20231012 0 21.21 21.33 21.0601 21.33 8966 21.33 up up correct
ORTX.US Orchard Therapeutics plc 20231012 0 15.98 16.01 15.98 15.99 244300 15.99 up up correct
OSBC.US Old Second Bancorp Inc 20231012 0 13.78 13.78 13.53 13.67 105121 13.6188 down down correct
OSIS.US OSI Systems Inc 20231012 0 121.24 121.32 117.08 119.02 62600 119.02 down down correct
OSPN.US OneSpan Inc 20231012 0 10.08 10.16 9.55 9.64 347900 9.64 down down correct
OSS.US One Stop Systems Inc 20231012 0 2.058 2.1 2.007 2.05 15500 2.05 down down correct
OSTK.US Overstock.com Inc 20231012 0 16.09 16.16 14.99 15.03 2613400 15.03 down down correct
OSUR.US OraSure Technologies Inc 20231012 0 5.47 5.53 5.28 5.31 511300 5.31 down down correct
OSW.US OneSpaWorld Holdings Limited 20231012 0 10.83 10.83 10.39 10.39 491100 10.39 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20231012 0 11.02 11.02 11.02 11.02 0 11.02
OTECU.US OceanTech Acquisitions I Corp. Units 20231012 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20231012 0 0.028 0.028 0.028 0.028 0 0.028
OTEX.US Open Text Corporation 20231012 0 35.95 36.12 34.7 34.97 403570 34.97 down down correct
OTLK.US Outlook Therapeutics Inc 20231012 0 0.25 0.28 0.248 0.274 6420900 0.274 up up correct
OTLY.US Oatly Group AB 20231012 0 0.668 0.673 0.631 0.644 3777800 0.644 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20231012 0 4.37 4.37 3.92 3.95 17100 3.95 down down correct
OTRK.US Ontrak Inc 20231012 0 0.845 0.85 0.7551 0.79 22178 0.79 down down correct
OTRKP.US Ontrak Inc 20231012 0 0.59 0.59 0.59 0.59 13 0.59
OTTR.US Otter Tail Corporation 20231012 0 76.18 76.18 75.04 75.87 98315 75.87 down down correct
OUST.US WT 20231012 0 0.1001 0.125 0.0801 0.12 36 0.12 up up correct
OVBC.US Ohio Valley Banc Corp 20231012 0 24.5299 24.5299 24.5299 24.5299 848 24.314
OVID.US Ovid Therapeutics Inc 20231012 0 3.52 3.67 3.51 3.6 167300 3.6 up up correct
OVLY.US Oak Valley Bancorp 20231012 0 24.77 24.77 24.34 24.38 12500 24.38 down up incorrect
OWSCX.US OWSCX 20231012 0 18.87 18.87 18.87 18.87 0 18.87
OXBR.US Oxbridge Re Holdings Limited 20231012 0 1.75 1.75 1.5 1.5 3700 1.5 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20231012 0 0.0588 0.09 0.0588 0.0588 894 0.0588
OXLC.US Oxford Lane Capital Corp 20231012 0 5.08 5.09 5.015 5.04 1518472 4.96 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20231012 0 22.45 22.901 22.45 22.87 1000 22.87 up up correct
OXLCM.US Oxford Lane Capital Corp 20231012 0 24.85 24.92 24.8 24.92 2699 24.7787 up up correct
OXLCP.US Oxford Lane Capital Corp 20231012 0 22.852 22.86 22.8 22.8 3600 22.67 down down correct
OXSQ.US Oxford Square Capital Corp 20231012 0 3.05 3.07 3.02 3.05 207675 3.0156
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20231012 0 22.41 22.41 22.41 22.41 0 22.41
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20231012 0 24.96 24.96 24.96 24.96 72 24.96
OXSQZ.US Oxford Square Capital Corp. 20231012 0 23.38 23.58 23.35 23.359 2100 23.359 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20231012 0 11.04 11.04 11.04 11.04 0 11.04
OXUSU.US Oxus Acquisition Corp Unit 20231012 0 10.95 10.95 10.95 10.95 0 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20231012 0 0.1053 0.106 0.0974 0.1 10809 0.1 down down correct
OZK.US Bank OZK 20231012 0 37.36 37.45 36.48 37 683000 37 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20231012 0 14.65 14.88 14.65 14.7 26900 14.4113 up up correct
OZON.US Ozon Holdings PLC 20231012 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20231012 0 15.18 15.27 15.06 15.25 3616831 14.9807 up up correct
PAAS.US Pan American Silver Corp 20231012 0 14.48 14.66 13.85 13.88 3349500 13.88 down down correct
PACB.US Pacific Biosciences of California Inc 20231012 0 9 9.09 8.03 8.04 4982700 8.04 down up incorrect
PACW.US PacWest Bancorp 20231012 0 7.81 7.92 7.545 7.86 3243749 7.86 up up correct
PAGP.US Plains GP Holdings L.P 20231012 0 15.98 15.98 15.69 15.85 2645049 15.5789 down down correct
PAHC.US Phibro Animal Health Corporation 20231012 0 11.76 12.22 11.55 12.16 154300 12.16 up up correct
PALI.US Palisade Bio Inc 20231012 0 0.53 0.56 0.53 0.55 191100 0.55 up up correct
PALT.US Paltalk Inc. Common Stock 20231012 0 1.88 1.88 1.8 1.88 17900 1.88
PANL.US Pangaea Logistics Solutions Ltd 20231012 0 6.07 6.099 5.935 6.01 169500 6.01 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20231012 0 260.15 264.34 259.17 260.62 2964400 260.62 up up correct
PASG.US Passage Bio Inc 20231012 0 0.66 0.7 0.66 0.664 95800 0.664 up up correct
PATI.US Patriot Transportation Holding Inc 20231012 0 7.81 8.07 7.72 8.07 1400 8.07 up up correct
PATK.US Patrick Industries Inc 20231012 0 73.83 73.83 70.56 71.71 122900 71.71 down down correct
PAVM.US PAVmed Inc 20231012 0 0.32 0.324 0.281 0.29 317500 0.29 down down correct
PAX.US Patria Investments Limited 20231012 0 14.12 14.12 13.74 13.85 236100 13.85 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20231012 0 5.95 5.95 5.75 5.78 1443600 5.78 down up incorrect
PAYOW.US Payoneer Global Inc. Warrant 20231012 0 0.73 0.73 0.71 0.71 4338 0.71 down down correct
PAYS.US PaySign Inc 20231012 0 1.8 1.8 1.78 1.79 72800 1.79 down down correct
PAYX.US Paychex Inc 20231012 0 119.14 119.32 117.96 118.56 1332500 118.56 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20231012 0 10.67 10.67 10.67 10.67 0 10.67
PBBK.US PB Bankshares Inc. Common Stock 20231012 0 12.4 12.4 12.25 12.3 1100 12.3 down down correct
PBFS.US Pioneer Bancorp Inc 20231012 0 8.45 8.55 8.45 8.55 10600 8.55 up up correct
PBHC.US Pathfinder Bancorp Inc 20231012 0 13.55 13.55 13.55 13.55 114 13.4603
PBLA.US Panbela Therapeutics Inc 20231012 0 1.05 1.14 1.02 1.05 36900 1.05
PBPB.US Potbelly Corporation 20231012 0 7.46 7.5505 7.3445 7.52 81524 7.52 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20231012 0 1.17 1.22 1.12 1.187 64100 1.187 up up correct
PBYI.US Puma Biotechnology Inc 20231012 0 2.51 2.51 2.33 2.38 147900 2.38 down down correct
PCAR.US PACCAR Inc 20231012 0 86.68 86.75 84.4 85.3 1957700 85.3 down down correct
PCB.US PCB Bancorp 20231012 0 15.8 15.865 15.43 15.46 50430 15.46 down down correct
PCCTU.US Perception Capital Corp. II Units 20231012 0 10.855 10.855 10.855 10.855 0 10.855
PCH.US PotlatchDeltic Corporation 20231012 0 45.43 45.44 44.57 45 337100 45 down down correct
PCRX.US Pacira BioSciences Inc 20231012 0 30.15 30.15 29.29 29.4 358000 29.4 down down correct
PCSA.US Processa Pharmaceuticals Inc 20231012 0 0.23 0.457 0.2 0.33 7249200 0.33 up up correct
PCT.US PureCycle Technologies Inc 20231012 0 5.42 5.428 4.97 4.99 1485600 4.99 down down correct
PCTI.US PCTEL Inc 20231012 0 4.75 4.84 4.68 4.71 40500 4.71 down down correct
PCTTU.US PureCycle Technologies Inc 20231012 0 7.67 8.44 7 7 1800 7 down down correct
PCTTW.US PureCycle Technologies Inc 20231012 0 1.5601 1.72 1.4301 1.5 11155 1.5 down down correct
PCTY.US Paylocity Holding Corporation 20231012 0 205.66 205.66 196.455 196.81 315300 196.81 down down correct
PCVX.US Vaxcyte Inc 20231012 0 48.06 49.51 45.17 45.35 900500 45.35 down down correct
PCYG.US Park City Group Inc 20231012 0 9.28 9.55 8.71 9.11 63700 9.11 down down correct
PCYO.US Pure Cycle Corporation 20231012 0 9.54 9.6 9.33 9.43 82200 9.43 down down correct
PDCO.US Patterson Companies Inc 20231012 0 29.36 29.76 29.01 29.39 1155675 29.1429 up up correct
PDD.US Pinduoduo Inc 20231012 0 110.7 110.96 105.52 106.9 7480000 106.9 down down correct
PDEX.US Pro 20231012 0 14.8 15.27 14.8 15.18 3900 15.18 up up correct
PDFS.US PDF Solutions Inc 20231012 0 32.36 32.99 31.61 31.8 110900 31.8 down down correct
PDLB.US PDL Community Bancorp 20231012 0 8 8.02 7.86 7.93 26300 7.93 down down correct
PDSB.US PDS Biotechnology Corporation 20231012 0 4.65 4.675 4.41 4.45 298500 4.45 down down correct
PDSKX.US PDSKX 20231012 0 24.62 24.62 24.62 24.62 0 24.62
PDSRX.US PDSRX 20231012 0 24.54 24.54 24.54 24.54 0 24.54
PDSYX.US PDSYX 20231012 0 24.85 24.85 24.85 24.85 0 24.85
PEB.US PH 20231012 0 16.75 16.875 16.62 16.64 16577 16.64 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20231012 0 21.55 21.55 21.41 21.41 700 21.41 down down correct
PEBO.US Peoples Bancorp Inc 20231012 0 26.03 26.1 25.66 26.07 62893 25.7133 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20231012 0 34.58 34.62 34.05 34.29 489000 34.192 down up incorrect
PEGA.US Pegasystems Inc 20231012 0 42.33 42.33 41.13 41.17 149400 41.17 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20231012 0 10.58 10.58 10.58 10.58 420 10.58
PENN.US Penn National Gaming Inc 20231012 0 21.66 21.68 20.23 20.41 4195600 20.41 down down correct
PEP.US PepsiCo Inc 20231012 0 162.6 162.65 157.43 158.08 9024055 158.08 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20231012 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20231012 0 28.99 28.99 27.33 27.56 790500 27.56 down down correct
PESI.US Perma 20231012 0 9.99 9.99 9.46 9.56 40900 9.56 down down correct
PETQ.US PetIQ Inc 20231012 0 22.12 22.12 20.23 21.24 590200 21.24 down down correct
PETS.US PetMed Express Inc 20231012 0 9.88 9.88 9.34 9.37 505800 9.37 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20231012 0 2.08 2.152 1.95 1.96 27000 1.96 down down correct
PETZ.US TDH Holdings Inc 20231012 0 1.27 1.27 1.21 1.21 4200 1.21 down down correct
PFALX.US PFALX 20231012 0 6.63 6.63 6.63 6.63 0 6.5797
PFBC.US Preferred Bank 20231012 0 64.59 64.81 63.62 63.96 35400 63.96 down up incorrect
PFC.US Premier Financial Corp 20231012 0 17.44 17.44 16.9862 17.22 123448 17.22 down down correct
PFFLX.US PFFLX 20231012 0 6.63 6.63 6.63 6.63 0 6.5813
PFG.US Principal Financial Group Inc 20231012 0 70.66 70.66 69.35 69.91 675900 69.91 down down correct
PFIE.US Profire Energy Inc 20231012 0 2.25 2.26 2.12 2.17 590800 2.17 down down correct
PFIN.US P&F Industries Inc 20231012 0 6.6 6.6 6.6 6.6 0 6.6
PFIS.US Peoples Financial Services Corp 20231012 0 40.56 41.195 40.56 41.18 7035 41.18 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20231012 0 6.63 6.63 6.63 6.63 0 6.577
PFLT.US PennantPark Floating Rate Capital Ltd 20231012 0 10.7 10.705 10.6 10.7 443163 10.5971
PFMT.US Performant Financial Corporation 20231012 0 2.34 2.44 2.31 2.34 102200 2.34
PFSW.US PFSweb Inc 20231012 0 7.47 7.48 7.47 7.48 151200 7.48 up up correct
PFTA.US Portage Fintech Acquisition Corp 20231012 0 10.44 10.44 10.44 10.44 100 10.44
PFTAU.US Portage Fintech Acquisition Corporation Unit 20231012 0 10.44 10.44 10.44 10.44 0 10.44
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20231012 0 0.0777 0.0778 0.0775 0.0776 800 0.0776 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20231012 0 21.96 21.96 21.7 21.71 600 21.382 down down correct
PGC.US Peapack 20231012 0 26.03 26.03 25.5 25.69 47632 25.69 down down correct
PGEN.US Precigen Inc 20231012 0 1.16 1.25 1.15 1.17 1251200 1.17 up up correct
PGNY.US Progyny Inc 20231012 0 33.92 33.92 32.44 32.47 420900 32.47 down down correct
PGSS.US UN 20231012 0 10.97 10.97 10.97 10.97 0 10.97
PHAR.US Pharming Group NV 20231012 0 11.63 11.94 11.605 11.85 2500 11.85 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20231012 0 10.29 10.335 9.49 9.66 308300 9.66 down down correct
PHIO.US Phio Pharmaceuticals Corp 20231012 0 1.67 1.83 1.5 1.76 2468600 1.76 up up correct
PHUN.US Phunware Inc 20231012 0 0.177 0.185 0.174 0.176 1172700 0.176 down down correct
PHUNW.US Phunware Inc 20231012 0 0.12 0.1212 0.12 0.12 2701 0.12
PHVS.US Pharvaris N.V 20231012 0 19.275 19.84 17.9 19 41300 19 down down correct
PI.US Impinj Inc 20231012 0 54.65 55.01 52.65 53 308000 53 down down correct
PIIVX.US PIIVX 20231012 0 39.9 39.9 39.9 39.9 0 39.9
PINC.US Premier Inc 20231012 0 20.67 20.715 20.02 20.06 742400 20.06 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20231012 0 0.306 0.31 0.275 0.285 554100 0.285 down down correct
PIXY.US ShiftPixy Inc 20231012 0 1 1.01 0.7606 0.8246 58950 19.7904 down down correct
PKBK.US Parke Bancorp Inc 20231012 0 16.73 16.86 16.26 16.63 13300 16.63 down down correct
PKOH.US Park 20231012 0 22.3 22.82 22 22.69 65247 22.69 up up correct
PLAB.US Photronics Inc 20231012 0 20.77 21.22 20.74 21.03 439100 21.03 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20231012 0 35.34 35.635 33.31 33.5 758600 33.5 down down correct
PLBC.US Plumas Bancorp 20231012 0 34.83 35.2 34.4844 35.11 7360 34.8577 up up correct
PLBY.US PLBY Group Inc 20231012 0 0.65 0.67 0.614 0.62 479800 0.62 down up incorrect
PLCE.US The Children's Place Inc 20231012 0 25.72 25.85 23.17 23.54 690500 23.54 down down correct
PLL.US Piedmont Lithium Inc 20231012 0 36.13 36.65 34.18 34.72 238500 34.72 down down correct
PLMI.US Plum Acquisition Corp. I 20231012 0 10.91 10.91 10.91 10.91 100 10.91
PLMIU.US Plum Acquisition Corp. I 20231012 0 10.68 10.68 10.68 10.68 0 10.68
PLMR.US Palomar Holdings Inc 20231012 0 52.21 52.21 50.99 51.51 58400 51.51 down up incorrect
PLPC.US Preformed Line Products Company 20231012 0 157.94 157.94 148.06 148.74 19300 148.74 down down correct
PLRX.US Pliant Therapeutics Inc 20231012 0 16.09 16.18 15.35 15.61 523610 15.61 down down correct
PLSE.US Pulse Biosciences Inc 20231012 0 4.3 4.37 4.05 4.06 39600 4.06 down down correct
PLTK.US Playtika Holding Corp 20231012 0 9.59 9.59 9.42 9.43 586500 9.43 down down correct
PLUG.US Plug Power Inc 20231012 0 7.51 7.6 7.23 7.41 28456500 7.41 down down correct
PLUS.US ePlus inc 20231012 0 68.28 68.34 66.14 67.13 106600 67.13 down down correct
PLXS.US Plexus Corp 20231012 0 95.63 95.63 93.64 94.97 111100 94.97 down down correct
PLYA.US Playa Hotels & Resorts N.V 20231012 0 7.17 7.17 7.07 7.12 521700 7.12 down down correct
PMAAX.US PMAAX 20231012 0 9.44 9.44 9.44 9.44 0 9.4084
PMCB.US PharmaCyte Biotech Inc. Common Stock 20231012 0 2.03 2.2735 2.03 2.14 50900 2.14 up up correct
PMD.US Psychemedics Corporation 20231012 0 2.53 2.69 2.45 2.68 26300 2.68 up up correct
PMFLX.US PMFLX 20231012 0 9.44 9.44 9.44 9.44 0 9.4045
PMGM.US Priveterra Acquisition Corp 20231012 0 10.83 10.83 10.83 10.83 0 10.83
PMGMU.US Priveterra Acquisition Corp 20231012 0 10.83 10.83 10.83 10.83 200 10.83
PMGMW.US Priveterra Acquisition Corp 20231012 0 0.099 0.1328 0.0919 0.092 1530 0.092 down down correct
PMT.US PC 20231012 0 17.43 17.43 17.16 17.37 18232 17.37 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20231012 0 16.12 16.13 15.59 15.71 33100 15.71 down down correct
PMVP.US PMV Pharmaceuticals Inc 20231012 0 4.78 4.87 2.47 2.49 3255300 2.49 down down correct
PNBK.US Patriot National Bancorp Inc 20231012 0 6.78 6.78 6.78 6.78 400 6.78
PNFP.US Pinnacle Financial Partners Inc 20231012 0 68.19 68.415 65.3525 67.9 501311 67.6625 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20231012 0 22.02 22.24 21.86 21.86 3300 21.86 down down correct
PNNT.US PennantPark Investment Corporation 20231012 0 6.46 6.46 6.37 6.39 261791 6.3203 down down correct
PNRG.US PrimeEnergy Resources Corporation 20231012 0 106.76 108.55 106.76 108.55 1200 108.55 up down incorrect
PNT.US POINT Biopharma Global Inc 20231012 0 12.36 12.39 12.34 12.36 3480900 12.36
PNTG.US The Pennant Group Inc 20231012 0 11.19 11.19 10.65 10.68 76700 10.68 down down correct
POAI.US Predictive Oncology Inc 20231012 0 3.88 3.979 3.7 3.9 24200 3.9 up up correct
PODD.US Insulet Corporation 20231012 0 134.38 134.53 125.82 127.77 2402500 127.77 down down correct
POLA.US Polar Power Inc 20231012 0 1.01 1.05 0.97 0.98 27400 0.98 down down correct
POOL.US Pool Corporation 20231012 0 352.32 352.32 343.07 346.13 328744 346.13 down down correct
POWI.US Power Integrations Inc 20231012 0 78.14 78.48 77 77.34 473800 77.34 down down correct
POWL.US Powell Industries Inc 20231012 0 90.14 91.29 84.738 85.61 182214 85.61 down down correct
POWW.US AMMO Inc 20231012 0 2.31 2.33 2.19 2.22 430500 2.22 down up incorrect
POWWP.US AMMO Inc 20231012 0 24.92 24.92 24.53 24.53 8900 24.53 down down correct
PPBI.US Pacific Premier Bancorp Inc 20231012 0 22.04 22.05 21.35 21.49 382862 21.1293 down down correct
PPBT.US Purple Biotech Ltd 20231012 0 1.05 1.17 1 1.15 111300 1.15 up down incorrect
PPC.US Pilgrim's Pride Corporation 20231012 0 24.05 24.05 23.17 23.57 1173800 23.57 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20231012 0 11 11 11 11 3 11
PPHPU.US PHP Ventures Acquisition Corp. Units 20231012 0 10.58 10.58 10.58 10.58 0 10.58
PPIH.US Perma 20231012 0 6.65 6.98 6.54 6.75 6300 6.75 up up correct
PPSI.US Pioneer Power Solutions Inc 20231012 0 5.86 5.881 5.57 5.62 63000 5.62 down down correct
PPTA.US Midas Gold Corp. 20231012 0 3.73 3.77 3.55 3.6 88500 3.6 down down correct
PRAA.US PRA Group Inc 20231012 0 19.67 19.75 19.12 19.13 119000 19.13 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20231012 0 1.41 1.465 1.36 1.44 859000 1.44 up up correct
PRCH.US Porch Group Inc 20231012 0 0.676 0.69 0.647 0.668 715500 0.668 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20231012 0 29.51 29.6 28.01 28.21 413400 28.21 down up incorrect
PRDEX.US PREDEX Funds 20231012 0 26.34 26.34 26.34 26.34 0 26.34
PRDO.US Perdoceo Education Corporation 20231012 0 17.91 17.98 17.44 17.63 305456 17.63 down down correct
PRFT.US Perficient Inc 20231012 0 61.39 61.57 58.77 58.77 126700 58.77 down down correct
PRFX.US PainReform Ltd 20231012 0 2.91 2.98 2.7 2.73 11600 2.73 down up incorrect
PRGS.US Progress Software Corporation 20231012 0 53.98 53.98 52.56 52.83 365000 52.83 down down correct
PRIM.US Primoris Services Corporation 20231012 0 31.93 31.93 30.67 30.99 411883 30.99 down down correct
PRIVX.US Sharespost 100 Fund 20231012 0 39.28 39.28 39.28 39.28 0 39.28
PRLD.US Prelude Therapeutics Incorporated 20231012 0 2.69 2.73 2.45 2.47 56600 2.47 down down correct
PRLVX.US PRLVX 20231012 0 38.7 38.7 38.7 38.7 0 38.7
PROC.US Procaps Group S.A. Ordinary Shares 20231012 0 2.97 3 2.9 2.91 5100 2.91 down down correct
PROCW.US Procaps Group S.A. Warrants 20231012 0 0.0748 0.075 0.0695 0.07 262654 0.07 down up incorrect
PROF.US Profound Medical Corp 20231012 0 9.538 9.55 9.38 9.44 4400 9.44 down down correct
PROV.US Provident Financial Holdings Inc 20231012 0 12.46 12.6 12.46 12.6 1091 12.6 up up correct
PRPH.US ProPhase Labs Inc 20231012 0 4.36 4.4 4.36 4.37 18400 4.37 up up correct
PRPL.US Purple Innovation Inc 20231012 0 1.39 1.39 1.295 1.32 583300 1.32 down down correct
PRPO.US Precipio Inc 20231012 0 6.74 6.74 6.45 6.58 9000 6.58 down down correct
PRQR.US ProQR Therapeutics N.V 20231012 0 1.22 1.255 1.19 1.21 150100 1.21 down down correct
PRSR.US Prospector Capital Corp 20231012 0 10.76 10.77 10.76 10.77 4100 10.77 up up correct
PRSRU.US Prospector Capital Corp 20231012 0 10.733 10.733 10.73 10.73 600 10.73 down down correct
PRSRW.US Prospector Capital Corp 20231012 0 0.055 0.055 0.055 0.055 924 0.055
PRTA.US Prothena Corporation plc 20231012 0 46.99 47.98 45.37 45.92 607200 45.92 down up incorrect
PRTC.US PureTech Health plc 20231012 0 22.05 22.05 22.05 22.05 0 22.05
PRTG.US Portage Biotech Inc 20231012 0 2.6 2.66 2.3 2.3 49400 2.3 down down correct
PRTH.US Priority Technology Holdings Inc 20231012 0 3.33 3.33 3.12 3.14 13000 3.14 down down correct
PRTS.US CarParts.com Inc 20231012 0 4.04 4.04 3.82 3.82 475300 3.82 down down correct
PRVA.US Privia Health Group Inc 20231012 0 22.38 22.72 21.54 21.71 622100 21.71 down down correct
PSA.US PQ 20231012 0 16 16 15.8 15.87 20744 15.87 down down correct
PSEC.US Prospect Capital Corporation 20231012 0 5.98 5.99 5.91 5.96 1506121 5.8963 down down correct
PSHG.US Performance Shipping Inc 20231012 0 2.26 2.53 2.05 2.13 1970900 2.13 down down correct
PSMT.US PriceSmart Inc 20231012 0 74.85 75.36 73.5 73.75 399800 73.75 down down correct
PSNL.US Personalis Inc 20231012 0 1.09 1.15 1.05 1.06 221000 1.06 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20231012 0 17.21 17.21 17.21 17.21 0 17.21
PSTV.US Plus Therapeutics Inc 20231012 0 1.18 1.25 1.18 1.23 62600 1.23 up up correct
PSTX.US Poseida Therapeutics Inc 20231012 0 2.26 2.355 2.14 2.16 330439 2.16 down down correct
PT.US Pintec Technology Holdings Limited 20231012 0 1.23 1.32 1.22 1.26 147400 1.26 up up correct
PTC.US PTC Inc 20231012 0 143.73 145.12 142.75 144.14 617200 144.14 up down incorrect
PTCT.US PTC Therapeutics Inc 20231012 0 22 22 20.2 20.51 1707900 20.51 down down correct
PTDEX.US PREDEX 20231012 0 26.47 26.47 26.47 26.47 0 26.47
PTEN.US Patterson 20231012 0 13.73 13.76 13.13 13.36 5168400 13.36 down down correct
PTGX.US Protagonist Therapeutics Inc 20231012 0 15.51 15.51 15.2 15.37 788000 15.37 down down correct
PTIX.US Protagenic Therapeutics Inc 20231012 0 0.868 0.868 0.726 0.739 43400 0.739 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20231012 0 14.61 14.655 13.89 14.14 1063900 14.14 down down correct
PTMN.US Portman Ridge Finance Corporation 20231012 0 18.8 18.84 18.42 18.5 21400 18.5 down down correct
PTON.US Peloton Interactive Inc 20231012 0 5.46 5.49 4.95 5.04 13106300 5.04 down down correct
PTPI.US Petros Pharmaceuticals Inc 20231012 0 1.663 1.663 1.45 1.527 14400 1.527 down down correct
PTRS.US Partners Bancorp 20231012 0 7.21 7.25 7.21 7.25 3900 7.25 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20231012 0 20.69 21.34 20.47 20.76 15700 20.76 up down incorrect
PTVE.US Pactiv Evergreen Inc 20231012 0 7.97 7.97 7.79 7.87 121600 7.87 down down correct
PUBM.US PubMatic Inc 20231012 0 12.42 12.42 12.11 12.14 170000 12.14 down up incorrect
PUCK.US Goal Acquisitions Corp 20231012 0 10.5 10.5 10.5 10.5 100 10.5
PUCKU.US Goal Acquisitions Corp 20231012 0 10.5 10.5 10.5 10.5 0 10.5
PUCKW.US Goal Acquisitions Corp 20231012 0 0.0173 0.0173 0.0151 0.0157 7994 0.0157 down down correct
PULM.US Pulmatrix Inc 20231012 0 2.02 2.06 2.01 2.04 5300 2.04 up down incorrect
PUYI.US Puyi Inc 20231012 0 5.265 5.779 5.16 5.73 16000 5.73 up down incorrect
PVBC.US Provident Bancorp Inc 20231012 0 9.145 9.275 8.88 9.21 43500 9.21 up down incorrect
PWDEX.US PREDEX 20231012 0 26.47 26.47 26.47 26.47 0 26.47
PWFL.US PowerFleet Inc 20231012 0 2.22 2.23 2.12 2.16 357100 2.16 down down correct
PWOD.US Penns Woods Bancorp Inc 20231012 0 21.08 21.24 20.78 20.9 14300 20.9 down down correct
PWP.US Perella Weinberg Partners 20231012 0 9.95 9.95 9.7 9.76 106800 9.76 down down correct
PXLW.US Pixelworks Inc 20231012 0 1.22 1.28 1.22 1.27 139300 1.27 up up correct
PXS.US Pyxis Tankers Inc 20231012 0 3.86 3.99 3.84 3.93 62000 3.93 up up correct
PXSAP.US Pyxis Tankers Inc 20231012 0 23.5 23.75 23.5 23.75 700 23.75 up down incorrect
PXSAW.US Pyxis Tankers Inc 20231012 0 0.7967 0.99 0.7967 0.9855 1100 0.9855 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20231012 0 25.21 25.21 24.76 24.87 656000 24.87 down down correct
PYPD.US PolyPid Ltd 20231012 0 4 4.0799 3.86 3.86 3690 3.86 down down correct
PYPL.US PayPal Holdings Inc 20231012 0 58.09 58.1 56.24 56.35 13430000 56.35 down down correct
PYR.US PyroGenesis Canada Inc 20231012 0 0.48 0.48 0.409 0.42 68900 0.42 down down correct
PYXS.US Pyxis Oncology Inc. 20231012 0 2.06 2.08 1.91 1.95 127100 1.95 down down correct
PZZA.US Papa John's International Inc 20231012 0 64.98 65.84 63.8 65.23 825465 65.23 up up correct
QCOM.US QUALCOMM Incorporated 20231012 0 111.98 112.21 110.32 111.46 5371700 111.46 down down correct
QCRH.US QCR Holdings Inc 20231012 0 50.14 50.14 48.67 49.16 32100 49.16 down down correct
QDEL.US Quidel Corporation 20231012 0 70.86 70.86 63.82 64.94 1453100 64.94 down up incorrect
QFIN.US 360 DigiTech Inc 20231012 0 16.91 16.91 16.4 16.5 407500 16.5 down down correct
QH.US Quhuo Limited 20231012 0 1.455 1.629 1.41 1.51 112200 1.51 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20231012 0 4.88 4.88 4.685 4.7 108800 4.7 down down correct
QIWI.US QIWI plc 20231012 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20231012 0 0.977 0.977 0.9 0.914 12800 0.914 down down correct
QLI.US Qilian International Holding Group Limited 20231012 0 0.71 0.762 0.71 0.715 4800 0.715 up down incorrect
QLYS.US Qualys Inc 20231012 0 161.94 162.84 157.19 159.25 324000 159.25 down down correct
QMCO.US Quantum Corporation 20231012 0 0.63 0.64 0.6 0.63 43500 0.63
QNRX.US Quoin Pharmaceuticals Ltd DRC 20231012 0 4.09 4.11 3.907 4.035 5900 4.035 down down correct
QNST.US QuinStreet Inc 20231012 0 9.31 9.31 8.96 9.12 193100 9.12 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20231012 0 22.42 22.64 22.39 22.42 66900 22.42
QRHC.US Quest Resource Holding Corporation 20231012 0 7.4 7.42 7.25 7.38 11000 7.38 down down correct
QRTEA.US Qurate Retail Inc 20231012 0 0.49 0.5 0.47 0.49 3270800 0.49
QRTEB.US Qurate Retail Inc 20231012 0 7.83 8.15 7.7 7.75 5900 7.75 down up incorrect
QRTEP.US Qurate Retail Inc 20231012 0 27.83 30.34 27.31 29.28 103400 29.28 up up correct
QRVO.US Qorvo Inc 20231012 0 93.58 93.86 91.91 92.99 1159200 92.99 down down correct
QSI.US Quantum 20231012 0 1.45 1.47 1.37 1.38 583700 1.38 down down correct
QSIAW.US Quantum 20231012 0 0.2875 0.29 0.26 0.2873 12165 0.2873 down down correct
QTRX.US Quanterix Corporation 20231012 0 22.95 22.95 20.4 20.46 679200 20.46 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20231012 0 0.97 0.986 0.931 0.957 546000 0.957 down down correct
QUIK.US QuickLogic Corporation 20231012 0 9.71 9.83 9.45 9.7 26300 9.7 down down correct
QURE.US uniQure N.V 20231012 0 6.92 6.98 6.27 6.31 1251000 6.31 down down correct
RAIL.US FreightCar America Inc 20231012 0 2.64 2.71 2.64 2.71 3200 2.71 up down incorrect
RAIN.US Rain Therapeutics Inc 20231012 0 0.99 0.991 0.948 0.976 131800 0.976 down down correct
RAND.US Rand Capital Corporation 20231012 0 13.4055 13.4055 13.4055 13.4055 74 13.4055
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20231012 0 1.96 2.04 1.94 1.99 87600 1.99 up down incorrect
RAPT.US RAPT Therapeutics Inc 20231012 0 13.7 13.95 12.26 12.54 856100 12.54 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20231012 0 36.14 36.14 32.355 32.64 875700 32.64 down down correct
RAVE.US RAVE Restaurant Group Inc 20231012 0 2.24 2.24 2.03 2.07 66300 2.07 down down correct
RBB.US RBB Bancorp 20231012 0 13.12 13.12 12.63 12.79 16994 12.6173 down down correct
RBBN.US Ribbon Communications Inc 20231012 0 2.51 2.51 2.38 2.42 426700 2.42 down up incorrect
RBCAA.US Republic Bancorp Inc 20231012 0 44.88 45.17 44.68 45.01 16100 45.01 up up correct
RBCN.US Rubicon Technology Inc 20231012 0 1.78 1.85 1.74 1.82 13500 1.82 up up correct
RBKB.US Rhinebeck Bancorp Inc 20231012 0 6.53 6.611 6.53 6.611 1300 6.611 up up correct
RCAT.US Red Cat Holdings Inc 20231012 0 1.05 1.07 0.99 1.02 479700 1.02 down down correct
RCEL.US AVITA Medical Inc 20231012 0 11.42 11.42 10.38 10.46 279000 10.46 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20231012 0 9.75 9.75 9.75 9.75 0 9.75
RCICX.US Resource Credit Income Fund Class C 20231012 0 9.87 9.87 9.87 9.87 0 9.87
RCIIX.US Resource Credit Income Fund Class I Shar 20231012 0 9.77 9.77 9.77 9.77 0 9.77
RCILX.US RCILX 20231012 0 9.75 9.75 9.75 9.75 0 9.75
RCIWX.US Resource Credit Income Fund Class W Shar 20231012 0 9.75 9.75 9.75 9.75 0 9.75
RCKT.US Rocket Pharmaceuticals Inc 20231012 0 17.92 17.945 17.35 17.46 829000 17.46 down up incorrect
RCKY.US Rocky Brands Inc 20231012 0 12.89 12.89 12.35 12.57 48600 12.57 down up incorrect
RCLF.US Rosecliff Acquisition Corp I 20231012 0 2.9 2.98 2.71 2.7797 71434 2.7797 down down correct
RCM.US R1 RCM Inc 20231012 0 13.35 13.41 12.6 12.68 6313800 12.68 down down correct
RCMT.US RCM Technologies Inc 20231012 0 19.75 19.75 19.37 19.45 26000 19.45 down down correct
RCON.US Recon Technology Ltd 20231012 0 0.31 0.32 0.29 0.3 128300 0.3 down up incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20231012 0 1.21 1.2692 1.21 1.21 6300 1.21
RDCM.US RADCOM Ltd 20231012 0 8.33 8.41 8.33 8.41 300 8.41 up up correct
RDFN.US Redfin Corporation 20231012 0 6.45 6.52 6.03 6.1 3197300 6.1 down down correct
RDHL.US RedHill Biopharma Ltd 20231012 0 0.358 0.507 0.35 0.372 2607500 0.372 up up correct
RDI.US Reading International Inc 20231012 0 2.2 2.2 2.08 2.18 8000 2.18 down down correct
RDIB.US Reading International Inc 20231012 0 14.83 15.5 14.451 15.31 1927 15.31 up up correct
RDNT.US RadNet Inc 20231012 0 29.94 30.027 29.18 29.36 404400 29.36 down up incorrect
RDUS.US Radius Health Inc 20231012 0 27.92 27.97 26.82 26.96 90150 26.96 down up incorrect
RDVT.US Red Violet Inc 20231012 0 20.55 20.55 19.6 19.61 9300 19.61 down down correct
RDWR.US Radware Ltd 20231012 0 16.46 16.46 16.21 16.35 115300 16.35 down up incorrect
REAL.US The RealReal Inc 20231012 0 1.68 1.688 1.59 1.62 1193800 1.62 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20231012 0 1.49 1.59 1.49 1.51 47900 1.51 up up correct
REE.US REE Automotive Ltd. 20231012 0 0.142 0.143 0.128 0.135 40293 4.05 down down correct
REED.US Reed's Inc 20231012 0 2.8 2.9875 2.7875 2.98 1002 2.98 up up correct
REFR.US Research Frontiers Incorporated 20231012 0 1.25 1.25 1.1 1.17 30200 1.17 down down correct
REG.US Regency Centers Corporation 20231012 0 59.76 59.76 58.76 59.06 700300 59.06 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20231012 0 836.21 840.09 829.55 838.49 308180 838.49 up up correct
REKR.US Rekor Systems Inc 20231012 0 3.39 3.4 3.151 3.19 519200 3.19 down down correct
RELI.US Reliance Global Group Inc 20231012 0 2.13 2.215 2.09 2.2 6700 2.2 up up correct
RELL.US Richardson Electronics Ltd 20231012 0 11.44 11.55 10.25 10.5 317000 10.5 down down correct
RELY.US Remitly Global Inc. Common Stock 20231012 0 25.85 26.19 25.19 25.47 1357900 25.47 down down correct
REPL.US Replimune Group Inc 20231012 0 15.14 15.14 14.66 14.75 526700 14.75 down down correct
RETO.US ReTo Eco 20231012 0 0.78 0.78 0.638 0.68 424300 0.68 down down correct
REYN.US Reynolds Consumer Products Inc 20231012 0 25.19 25.19 24.8 25.11 322600 25.11 down down correct
RFIL.US RF Industries Ltd 20231012 0 2.97 2.97 2.85 2.89 3500 2.89 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20231012 0 16 16 16 16 100 16
RGCO.US RGC Resources Inc 20231012 0 17.22 17.42 17.04 17.33 23400 17.132 up up correct
RGEN.US Repligen Corporation 20231012 0 157 164.24 146.71 154.72 1841000 154.72 down down correct
RGLD.US Royal Gold Inc 20231012 0 106.96 107.38 104.53 105.5 317600 105.5 down down correct
RGLS.US Regulus Therapeutics Inc 20231012 0 1.25 1.27 1.22 1.22 12800 1.22 down down correct
RGNX.US REGENXBIO Inc 20231012 0 16.8 16.82 15.9 15.91 421700 15.91 down down correct
RGP.US Resources Connection Inc 20231012 0 14 14.13 13.88 14.1 220600 14.1 up up correct
RIBT.US RiceBran Technologies 20231012 0 0.4 0.4 0.38 0.38 15500 0.38 down down correct
RICK.US RCI Hospitality Holdings Inc 20231012 0 55.51 55.51 52.26 53.4 105600 53.4 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20231012 0 0.99 1 0.91 0.94 932000 0.94 down down correct
RILY.US B. Riley Financial Inc 20231012 0 42.97 43.02 40.27 40.5 128400 40.5 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20231012 0 22.25 22.25 21.9 21.95 9200 21.95 down down correct
RILYM.US RILYM 20231012 0 23.6 23.93 23.5 23.75 8600 23.75 up up correct
RILYN.US B. Riley Financial Inc 20231012 0 21.562 21.647 21.562 21.575 20300 21.575 up up correct
RILYP.US B. Riley Financial Inc 20231012 0 19.47 19.935 19.47 19.935 2900 19.509 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20231012 0 19.7 19.85 19.7 19.79 3200 19.79 up up correct
RIOT.US Riot Blockchain Inc 20231012 0 9.32 9.48 9.112 9.2 8765900 9.2 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20231012 0 19.36 19.89 18.72 19.33 37700400 19.33 down up incorrect
RKDA.US Arcadia Biosciences Inc 20231012 0 3.085 3.105 3.02 3.105 800 3.105 up up correct
RKLB.US Rocket Lab USA Inc. 20231012 0 4.87 4.88 4.355 4.42 4566700 4.42 down down correct
RLAY.US Relay Therapeutics Inc 20231012 0 8.85 8.92 7.8 7.91 1591200 7.91 down down correct
RLMD.US Relmada Therapeutics Inc 20231012 0 3.48 3.6 3.15 3.2 166049 3.2 down down correct
RLYB.US Rallybio Corporation Common Stock 20231012 0 3.74 3.97 3.5 3.58 47500 3.58 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20231012 0 10.43 10.5 10.25 10.47 12500 10.47 up up correct
RMBL.US RumbleON Inc 20231012 0 6.36 6.36 5.9 6.11 153900 6.11 down up incorrect
RMBS.US Rambus Inc 20231012 0 60.94 61.93 59.62 60.29 1189100 60.29 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20231012 0 4.9 4.91 4.5 4.53 21900 4.53 down down correct
RMGC.US RMG Acquisition Corp. III 20231012 0 10.55 10.57 10.55 10.57 20000 10.57 up up correct
RMGCU.US RMG Acquisition Corp. III 20231012 0 11.105 11.105 11.105 11.105 0 11.105
RMGCW.US RMG Acquisition Corp. III 20231012 0 0.0828 0.0828 0.08 0.08 0 0.08 down down correct
RMNI.US Rimini Street Inc 20231012 0 2.15 2.165 2.035 2.05 249700 2.05 down down correct
RMR.US The RMR Group Inc 20231012 0 24.17 24.17 23.58 23.72 73345 23.3133 down down correct
RMTI.US Rockwell Medical Inc 20231012 0 2.17 2.24 1.92 1.98 517500 1.98 down up incorrect
RNA.US Avidity Biosciences Inc 20231012 0 6.49 6.49 6 6.11 1011848 6.11 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20231012 0 0.448 0.458 0.425 0.445 1814400 0.445 down up incorrect
RNLX.US Renalytix Plc 20231012 0 1.3 1.34 1.14 1.19 158100 1.19 down down correct
RNST.US Renasant Corporation 20231012 0 25.93 25.93 25.31 25.69 175700 25.69 down down correct
RNW.US Renew Energy Global PLC 20231012 0 5.57 5.64 5.34 5.46 492900 5.46 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20231012 0 0.722 0.722 0.593 0.593 1100 0.593 down down correct
RNXT.US RenovoRx Inc. Common Stock 20231012 0 1.15 1.25 1.15 1.22 5800 1.22 up up correct
ROAD.US Construction Partners Inc 20231012 0 40.08 40.262 39.31 39.46 423300 39.46 down down correct
ROCK.US Gibraltar Industries Inc 20231012 0 65.65 65.65 63.48 64.32 164700 64.32 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20231012 0 12.09 12.12 11.9 11.93 1148000 11.93 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20231012 0 10.11 10.17 9.72 9.9 4418200 9.9 down down correct
ROKU.US Roku Inc 20231012 0 71.38 71.46 67.61 67.77 5520800 67.77 down down correct
ROOT.US Root Inc 20231012 0 10.3 10.3653 9.91 10.05 24570 10.05 down down correct
ROST.US Ross Stores Inc 20231012 0 114.13 114.13 112.31 113.2 1946800 113.2 down down correct
ROVR.US Rover Group Inc 20231012 0 6.83 6.89 6.64 6.71 1497000 6.71 down down correct
RPAY.US Repay Holdings Corporation 20231012 0 6.46 6.515 6.27 6.32 504400 6.32 down up incorrect
RPD.US Rapid7 Inc 20231012 0 50.08 50.14 48.78 49.4 618100 49.4 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20231012 0 8.2 8.49 7.2 7.32 195100 7.32 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20231012 0 1.04 1.09 0.99 1 68400 1 down down correct
RPRX.US Royalty Pharma plc 20231012 0 27.18 27.24 26.78 27.1 1983600 27.1 down down correct
RPTX.US Repare Therapeutics Inc 20231012 0 6.67 6.67 5.57 5.6 554000 5.6 down down correct
RRBI.US Red River Bancshares Inc 20231012 0 48.372 48.405 47.65 48.11 9400 48.11 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20231012 0 7.32 7.33 6.95 7.14 302800 7.14 down down correct
RRR.US Red Rock Resorts Inc 20231012 0 41.75 41.86 40.7 40.97 385000 40.97 down down correct
RSLS.US ReShape Lifesciences Inc 20231012 0 0.51 0.5479 0.3 0.34 73258253 0.34 down down correct
RSSS.US Research Solutions Inc 20231012 0 2.29 2.29 2.19 2.26 19300 2.26 down down correct
RSVR.US Reservoir Media Inc 20231012 0 5.91 5.91 5.827 5.88 34100 5.88 down up incorrect
RSVRW.US Reservoir Media Management Inc 20231012 0 1.42 1.42 1.42 1.42 1 1.42
RUBY.US Rubius Therapeutics Inc 20231012 0 0.0182 0.0182 0.0182 0.0182 5416 0.0182
RUN.US Sunrun Inc 20231012 0 12.36 12.36 11.5 11.8 12237900 11.8 down down correct
RUSHA.US Rush Enterprises Inc 20231012 0 41.36 41.36 40.485 40.67 195773 40.67 down down correct
RUSHB.US Rush Enterprises Inc 20231012 0 46.46 46.475 45.73 46.34 16523 46.34 down down correct
RVMD.US Revolution Medicines Inc 20231012 0 25.19 25.93 23.99 24.2 2291900 24.2 down down correct
RVNC.US Revance Therapeutics Inc 20231012 0 9.84 9.84 8.28 8.4 3138000 8.4 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20231012 0 5.14 5.22 4.79 4.88 208900 4.88 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20231012 0 1.62 1.74 1.5 1.69 9558 1.69 up up correct
RVSB.US Riverview Bancorp Inc 20231012 0 5.57 5.71 5.5 5.59 15400 5.59 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20231012 0 12.15 12.21 12.06 12.18 78227 12.18 up down incorrect
RWLK.US ReWalk Robotics Ltd 20231012 0 0.71 0.72 0.685 0.713 69000 0.713 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20231012 0 6.82 6.82 6.28 6.33 3620200 6.33 down down correct
RXST.US RxSight Inc. Common Stock 20231012 0 25.46 25.46 24.32 24.39 513500 24.39 down down correct
RXT.US Rackspace Technology Inc 20231012 0 1.64 1.64 1.44 1.48 1797517 1.48 down up incorrect
RYAAY.US Ryanair Holdings plc 20231012 0 96.98 97.03 94.42 94.54 339200 94.54 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20231012 0 24.79 24.92 23.82 24.25 836400 24.25 down down correct
RZB.US Reinsurance Group of America Incorporated 20231012 0 24.36 24.36 24.1 24.11 9800 24.11 down down correct
RZLT.US Rezolute Inc 20231012 0 0.98 0.98 0.88 0.889 28200 0.889 down down correct
SABR.US Sabre Corporation 20231012 0 3.98 3.985 3.78 3.82 3649000 3.82 down down correct
SABS.US SAB Biotherapeutics Inc 20231012 0 0.693 0.72 0.683 0.72 14100 0.72 up up correct
SAFT.US Safety Insurance Group Inc 20231012 0 69.75 69.86 68.98 69.34 32387 69.34 down down correct
SAGE.US Sage Therapeutics Inc 20231012 0 19.72 19.72 18.54 18.97 886800 18.97 down down correct
SAIA.US Saia Inc 20231012 0 420.9 420.9 409.93 415 162000 415 down down correct
SALM.US Salem Media Group Inc 20231012 0 0.74 0.74 0.7 0.72 17600 0.72 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20231012 0 16.2 16.45 15.83 16.01 44400 16.01 down down correct
SANA.US Sana Biotechnology Inc 20231012 0 3.42 3.42 3.16 3.2 1442618 3.2 down down correct
SANM.US Sanmina Corporation 20231012 0 54.72 54.72 53.59 54.07 412300 54.07 down down correct
SANW.US S&W Seed Company 20231012 0 0.79 0.84 0.76 0.79 15800 0.79
SASR.US Sandy Spring Bancorp Inc 20231012 0 20.85 20.85 20.445 20.67 149736 20.67 down down correct
SATS.US EchoStar Corporation 20231012 0 14.66 14.96 14.25 14.62 343200 14.62 down up incorrect
SAVA.US Cassava Sciences Inc 20231012 0 18.46 18.46 17.34 17.54 2483000 17.54 down up incorrect
SBAC.US SBA Communications Corporation 20231012 0 199.85 201.45 197.36 199.93 867373 199.93 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20231012 0 21.84 21.84 21 21.27 372500 21.27 down down correct
SBET.US Sharplink Gaming Ltd 20231012 0 1.61 1.67 1.61 1.62 1300 1.62 up up correct
SBFG.US SB Financial Group Inc 20231012 0 13.15 13.3015 12.895 13.17 4027 13.17 up up correct
SBGI.US Sinclair Broadcast Group Inc 20231012 0 10.29 10.29 9.8 10.145 1050319 10.145 down down correct
SBLK.US Star Bulk Carriers Corp 20231012 0 20 20.07 19.54 19.6 883300 19.6 down down correct
SBNY.US Signature Bank 20231012 0 0.011 0.011 0.011 0.011 7673 0.011
SBRA.US Sabra Health Care REIT Inc 20231012 0 14.4 14.4 14.17 14.22 1490900 14.22 down down correct
SBSI.US Southside Bancshares Inc 20231012 0 28.58 28.58 28.2 28.56 73100 28.56 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20231012 0 5.88 5.91 5.81 5.91 10300 5.91 up down incorrect
SBUX.US Starbucks Corporation 20231012 0 91.84 92.25 90.77 91.42 5480000 91.42 down down correct
SCHL.US Scholastic Corporation 20231012 0 37.4 37.5 37.01 37.46 147604 37.2587 up up correct
SCHN.US Schnitzer Steel Industries Inc 20231012 0 27.92 27.965 26.82 26.96 90152 26.96 down down correct
SCKT.US Socket Mobile Inc 20231012 0 1.07 1.1 1.04 1.06 2900 1.06 down up incorrect
SCOR.US comScore Inc 20231012 0 0.57 0.6 0.57 0.59 79800 0.59 up up correct
SCPH.US scPharmaceuticals Inc 20231012 0 6.38 6.38 6.03 6.07 276900 6.07 down down correct
SCPL.US SciPlay Corporation 20231012 0 22.87 22.91 22.87 22.88 117300 22.88 up up correct
SCPS.US Scopus BioPharma Inc 20231012 0 0.046 0.046 0.046 0.046 0 0.046
SCSC.US ScanSource Inc 20231012 0 32.84 32.95 31.77 32.52 116300 32.52 down down correct
SCVL.US Shoe Carnival Inc 20231012 0 24.35 24.35 23.3 23.66 232400 23.66 down down correct
SCWX.US SecureWorks Corp 20231012 0 5.784 5.865 5.71 5.81 18800 5.81 up up correct
SCYX.US SCYNEXIS Inc 20231012 0 2.14 2.15 1.96 2 363900 2 down down correct
SDC.US SmileDirectClub Inc 20231012 0 0.047 0.0495 0.035 0.0419 3418523 0.0419 down down correct
SDGR.US Schrödinger Inc 20231012 0 26.06 26.06 23.65 23.75 1083500 23.75 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20231012 0 4.21 4.26 4.02 4.12 108300 4.12 down up incorrect
SEAC.US SeaChange International Inc 20231012 0 4.6 4.69 4.56 4.56 11100 4.56 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20231012 0 6.75 6.75 6.52 6.58 476100 6.58 down down correct
SEATW.US Vivid Seats Inc. Warrant 20231012 0 1.31 1.31 1.31 1.31 0 1.31
SECO.US Secoo Holding Limited 20231012 0 2.15 2.73 0.837 1.02 79164700 1.02 down down correct
SEDG.US SolarEdge Technologies Inc 20231012 0 126.38 126.38 118.72 120.65 1690800 120.65 down down correct
SEED.US Origin Agritech Limited 20231012 0 3.15 3.17 2.93 3.04 20700 3.04 down up incorrect
SEEL.US Seelos Therapeutics Inc 20231012 0 0.2 0.2 0.19 0.19 2754500 0.19 down down correct
SEER.US Seer Inc 20231012 0 1.88 1.92 1.8 1.84 253559 1.84 down down correct
SEIC.US SEI Investments Company 20231012 0 57.89 57.89 56.58 56.85 429300 56.85 down down correct
SELB.US Selecta Biosciences Inc 20231012 0 1.1 1.13 1.07 1.12 467000 1.12 up down incorrect
SELF.US Global Self Storage Inc 20231012 0 4.75 4.78 4.71 4.76 18300 4.76 up up correct
SENEA.US Seneca Foods Corporation 20231012 0 55.07 55.4 53.83 54.02 48700 54.02 down down correct
SENEB.US Seneca Foods Corporation 20231012 0 53.96 54.31 53.96 54 9700 54 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20231012 0 1.886 1.97 1.85 1.88 38500 1.88 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20231012 0 36.75 36.75 36.75 36.75 2389 36.75
SFBS.US ServisFirst Bancshares Inc 20231012 0 52.9 52.9 51.46 52.76 177397 52.76 down up incorrect
SFIX.US Stitch Fix Inc 20231012 0 3.26 3.26 3.08 3.14 1217600 3.14 down down correct
SFM.US Sprouts Farmers Market Inc 20231012 0 43.73 44.11 43.07 43.59 2868872 43.59 down down correct
SFNC.US Simmons First National Corporation 20231012 0 16.74 16.74 16.22 16.4 382800 16.4 down down correct
SFST.US Southern First Bancshares Inc 20231012 0 27.62 27.62 27.14 27.48 11000 27.48 down down correct
SFT.US Shift Technologies Inc 20231012 0 0.158 0.179 0.134 0.134 9948015 0.134 down down correct
SGA.US Saga Communications Inc 20231012 0 20.36 20.83 20.25 20.59 7000 20.59 up up correct
SGBX.US SG Blocks Inc 20231012 0 0.57 0.57 0.5 0.531 107200 0.531 down down correct
SGC.US Superior Group of Companies Inc 20231012 0 7.7 7.83 7.4 7.79 19200 7.79 up up correct
SGEN.US Seagen Inc 20231012 0 214.5 215.31 214.26 214.46 1260000 214.46 down down correct
SGH.US SMART Global Holdings Inc 20231012 0 23.81 24.29 23.37 23.58 1034100 23.58 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20231012 0 3.97 4 3.81 3.89 135000 3.89 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20231012 0 10.78 10.78 10.78 10.78 0 10.78
SGMA.US SigmaTron International Inc 20231012 0 2.67 2.85 2.67 2.84 43500 2.84 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20231012 0 27.22 27.265 25.72 26.11 1234300 26.11 down down correct
SGMO.US Sangamo Therapeutics Inc 20231012 0 0.56 0.56 0.5 0.5 2558100 0.5 down down correct
SGRP.US SPAR Group Inc 20231012 0 0.92 0.95 0.88 0.88 103800 0.88 down down correct
SGRY.US Surgery Partners Inc 20231012 0 25.74 25.99 23.5 23.535 1151200 23.535 down down correct
SHBI.US Shore Bancshares Inc 20231012 0 10.63 10.73 10.43 10.54 64500 10.54 down down correct
SHC.US Sotera Health Company 20231012 0 13.52 13.54 13.16 13.21 1057100 13.21 down up incorrect
SHCR.US Sharecare Inc 20231012 0 1.18 1.3 1.15 1.19 2877800 1.19 up up correct
SHCRW.US Sharecare Inc 20231012 0 0.04 0.051 0.04 0.051 9600 0.051 up up correct
SHEN.US Shenandoah Telecommunications Company 20231012 0 22.26 22.26 21.58 21.86 73805 21.86 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20231012 0 6.21 6.38 6.14 6.26 91000 6.26 up down incorrect
SHLS.US Shoals Technologies Group Inc 20231012 0 17.62 17.79 16.56 16.67 4087700 16.67 down down correct
SHO.US PI 20231012 0 19.63 19.74 19.61 19.65 1066 19.65 up up correct
SHOO.US Steven Madden Ltd 20231012 0 32.84 32.88 31.34 31.84 462500 31.84 down down correct
SHYF.US The Shyft Group Inc 20231012 0 15.07 15.07 14.1716 14.36 312106 14.36 down down correct
SIBN.US SI 20231012 0 18.87 19.27 17.24 17.28 707300 17.28 down down correct
SIEB.US Siebert Financial Corp 20231012 0 1.82 1.82 1.65 1.65 11900 1.65 down down correct
SIEN.US Sientra Inc 20231012 0 2.12 2.273 1.95 2.05 93600 2.05 down down correct
SIFY.US Sify Technologies Limited 20231012 0 1.74 1.77 1.67 1.7 63800 1.7 down down correct
SIGA.US SIGA Technologies Inc 20231012 0 5.53 5.53 5.4 5.48 363600 5.48 down up incorrect
SIGI.US Selective Insurance Group Inc 20231012 0 102.54 102.54 99.71 100.96 384123 100.96 down down correct
SIGIP.US Selective Insurance Group Inc 20231012 0 16.13 16.13 15.88 15.88 1800 15.88 down down correct
SILC.US Silicom Ltd 20231012 0 23.77 23.9 23.05 23.07 11100 23.07 down down correct
SILK.US Silk Road Medical Inc 20231012 0 7 7.61 6.9 7.22 3842000 7.22 up up correct
SIMO.US Silicon Motion Technology Corporation 20231012 0 57.5 58.225 56.41 56.5 362773 56.5 down up incorrect
SINT.US Sintx Technologies Inc 20231012 0 0.807 0.88 0.782 0.782 119400 0.782 down down correct
SIOX.US Sio Gene Therapies Inc 20231012 0 0.37 0.397 0.37 0.38 5710 0.38 up up correct
SIRI.US Sirius XM Holdings Inc 20231012 0 4.61 4.625 4.465 4.59 12320000 4.59 down down correct
SISI.US Shineco Inc 20231012 0 0.152 0.154 0.136 0.142 2654700 0.142 down up incorrect
SITM.US SiTime Corporation 20231012 0 120.55 121.335 117.82 119.65 91000 119.65 down down correct
SJ.US Scienjoy Holding Corporation 20231012 0 2.8001 2.95 2.8001 2.9 48903 2.9 up down incorrect
SKIN.US The Beauty Health Company 20231012 0 5.65 5.705 5.05 5.27 3524100 5.27 down down correct
SKYT.US SkyWater Technology Inc 20231012 0 5.69 5.73 5.5023 5.58 149118 5.58 down down correct
SKYW.US SkyWest Inc 20231012 0 41.66 41.76 40.31 41.04 295500 41.04 down down correct
SLAB.US Silicon Laboratories Inc 20231012 0 116 116.18 113.5 114.78 201100 114.78 down down correct
SLAMU.US Slam Corp 20231012 0 10.79 10.79 10.79 10.79 0 10.79
SLDB.US Solid Biosciences Inc 20231012 0 2.31 2.38 2.152 2.17 18200 2.17 down down correct
SLGC.US Somalogic Inc 20231012 0 1.86 1.87 1.75 1.76 2619300 1.76 down down correct
SLGCW.US SomaLogic Inc 20231012 0 0.16 0.17 0.13 0.13 1510 0.13 down down correct
SLGG.US Super League Gaming Inc 20231012 0 1.56 1.56 1.3407 1.35 169408 1.35 down down correct
SLGL.US Sol 20231012 0 1.54 1.57 1.5 1.56 7000 1.56 up up correct
SLGN.US Silgan Holdings Inc 20231012 0 41.72 41.72 40.04 40.08 439464 40.08 down down correct
SLM.US SLM Corporation 20231012 0 13.35 13.61 13.12 13.52 1709500 13.52 up up correct
SLMBP.US SLM Corporation 20231012 0 64.4 64.4 63.95 64.13 6200 64.13 down down correct
SLN.US Silence Therapeutics plc 20231012 0 8.5 8.51 7.765 8.29 9600 8.29 down up incorrect
SLNG.US Stabilis Solutions Inc 20231012 0 4.5 4.5 4.03 4.1 3900 4.1 down up incorrect
SLNH.US Soluna Holdings Inc 20231012 0 0.27 0.27 0.161 0.1826 4445705 4.565 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20231012 0 1.2 1.21 1 1.18 3300 1.18 down down correct
SLNO.US Soleno Therapeutics Inc 20231012 0 25.25 25.64 23.7 24.47 251700 24.47 down up incorrect
SLP.US Simulations Plus Inc 20231012 0 42.09 42.09 40.3 40.5 160548 40.4272 down down correct
SLRC.US SLR Investment Corp 20231012 0 15.08 15.08 14.89 15.04 168100 15.04 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20231012 0 0.73 0.73 0.685 0.7 4900 0.7 down down correct
SLS.US SELLAS Life Sciences Group Inc 20231012 0 1.09 1.16 1.03 1.08 998600 1.08 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20231012 0 10.72 10.72 10.72 10.72 0 10.72
SMAPU.US SportsMap Tech Acquisition Corp. Units 20231012 0 10.92 10.92 10.92 10.92 0 10.92
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20231012 0 0.0373 0.0582 0.0372 0.0582 950 0.0582 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20231012 0 41.05 41.16 40.55 40.79 11510 40.79 down down correct
SMBK.US SmartFinancial Inc 20231012 0 20.91 21.2 20.81 21.14 25018 21.14 up up correct
SMCI.US Super Micro Computer Inc 20231012 0 312.53 315.55 292.26 293.21 4055500 293.21 down down correct
SMID.US Smith 20231012 0 19.84 20.5 19.56 20 13000 20 up up correct
SMIT.US Schmitt Industries Inc 20231012 0 0.0316 0.0316 0.0316 0.0316 0 0.0316
SMLR.US Semler Scientific Inc. Common Stock 20231012 0 30.91 30.91 29.355 29.44 30100 29.44 down down correct
SMMF.US Summit Financial Group Inc 20231012 0 22.87 22.87 22.44 22.77 17900 22.77 down down correct
SMMT.US Summit Therapeutics Inc 20231012 0 1.77 1.77 1.66 1.68 791300 1.68 down down correct
SMPL.US The Simply Good Foods Company 20231012 0 33.84 33.84 31.73 32.14 431800 32.14 down down correct
SMSI.US Smith Micro Software Inc 20231012 0 1.19 1.19 1.11 1.13 220200 1.13 down up incorrect
SMTC.US Semtech Corporation 20231012 0 23.9 23.92 23.05 23.42 1572500 23.42 down down correct
SMTI.US Sanara MedTech Inc 20231012 0 29.21 29.44 28.07 28.52 16600 28.52 down down correct
SNAX.US Stryve Foods Inc 20231012 0 2.997 3.01 2.997 3 2400 3 up up correct
SNAXW.US Stryve Foods Inc 20231012 0 0.0062 0.015 0.0062 0.015 0 0.015 up up correct
SNBR.US Sleep Number Corporation 20231012 0 18.81 18.81 17.61 17.88 350500 17.88 down up incorrect
SNCE.US Science 37 Holdings Inc 20231012 0 0.41 0.41 0.39 0.4 181500 0.4 down up incorrect
SNCR.US Synchronoss Technologies Inc 20231012 0 0.58 0.6 0.48 0.48 405300 0.48 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20231012 0 17.5 17.6 17.05 17.4 19800 17.4 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20231012 0 14.5 14.5 14.12 14.25 617600 14.25 down down correct
SND.US Smart Sand Inc 20231012 0 2.27 2.27 2.131 2.19 94000 2.19 down down correct
SNDL.US Sundial Growers Inc 20231012 0 1.61 1.62 1.52 1.54 2378900 1.54 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20231012 0 13.11 13.23 12.16 12.25 1288000 12.25 down down correct
SNES.US SenesTech Inc 20231012 0 0.38 0.4 0.336 0.37 1044900 0.37 down down correct
SNEX.US StoneX Group Inc 20231012 0 94.89 94.89 93.34 94.15 46300 94.15 down down correct
SNFCA.US Security National Financial Corporation 20231012 0 7.77 7.86 7.54 7.67 33000 7.67 down down correct
SNGX.US Soligenix Inc 20231012 0 0.57 0.57 0.52 0.56 27600 0.56 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20231012 0 0.71 0.8 0.71 0.76 32300 0.76 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20231012 0 8.91 9.01 8.03 8.66 17200 8.66 down down correct
SNPS.US Synopsys Inc 20231012 0 497.81 502.66 491.95 496.23 963650 496.23 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20231012 0 0.39 0.41 0.37 0.377 867200 0.377 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20231012 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20231012 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20231012 0 0.78 0.803 0.75 0.75 4000 0.75 down up incorrect
SNT.US Senstar Technologies Ltd. 20231012 0 1.25 1.3 1.15 1.19 75700 1.19 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20231012 0 1.8 1.85 1.68 1.85 31500 1.85 up up correct
SNY.US Sanofi 20231012 0 54.85 54.99 54.52 54.79 1111900 54.79 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20231012 0 8.64 8.665 8.28 8.39 22155400 8.39 down up incorrect
SOHO.US Sotherly Hotels Inc 20231012 0 1.61 1.64 1.6 1.6 45400 1.6 down down correct
SOHOB.US Sotherly Hotels Inc 20231012 0 23 23.02 22.69 22.69 480 22.69 down down correct
SOHON.US Sotherly Hotels Inc 20231012 0 23 23.45 22.6 23.45 1600 23.45 up up correct
SOHOO.US Sotherly Hotels Inc 20231012 0 23.4 23.4 23 23 778 23 down down correct
SOHU.US Sohu.com Limited 20231012 0 9.18 9.19 8.9 9.04 36200 9.04 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20231012 0 0.48 0.51 0.45 0.48 636200 0.48
SONM.US Sonim Technologies Inc 20231012 0 0.774 0.808 0.76 0.78 52000 0.78 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20231012 0 2.4 2.47 2.18 2.37 69400 2.37 down down correct
SONO.US Sonos Inc 20231012 0 11.82 11.82 11.41 11.43 1959800 11.43 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20231012 0 0.402 0.43 0.302 0.355 10246600 0.355 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20231012 0 2.96 3.05 2.78 3.01 19100 3.01 up down incorrect
SOTK.US Sono 20231012 0 5.56 5.71 5.25 5.58 21500 5.58 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20231012 0 22.4 22.44 22.34 22.34 802900 22.34 down down correct
SP.US SP Plus Corporation 20231012 0 51.3 51.41 51.04 51.12 821700 51.12 down up incorrect
SPCB.US SuperCom Ltd 20231012 0 0.47 0.53 0.42 0.5 4447600 0.5 up up correct
SPFI.US South Plains Financial Inc 20231012 0 26.935 26.935 26.65 26.8 14500 26.668 down down correct
SPI.US SPI Energy Co. Ltd 20231012 0 0.701 0.74 0.696 0.71 69800 0.71 up up correct
SPLK.US Splunk Inc 20231012 0 147.04 147.78 146.94 147.72 1970100 147.72 up up correct
SPNS.US Sapiens International Corporation N.V 20231012 0 27.26 27.26 26.11 26.36 120200 26.36 down down correct
SPOK.US Spok Holdings Inc 20231012 0 14.76 14.76 14.29 14.58 75889 14.58 down up incorrect
SPRB.US Spruce Biosciences Inc 20231012 0 1.72 1.75 1.62 1.65 164600 1.65 down down correct
SPRO.US Spero Therapeutics Inc 20231012 0 1.17 1.17 1.12 1.12 110600 1.12 down down correct
SPSC.US SPS Commerce Inc 20231012 0 170.71 174.47 167.02 167.8 102700 167.8 down down correct
SPT.US Sprout Social Inc 20231012 0 52.84 53 50.03 50.49 295600 50.49 down down correct
SPTN.US SpartanNash Company 20231012 0 23.08 23.08 22.52 22.77 156200 22.77 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20231012 0 4.73 4.73 4.44 4.57 389300 4.57 down up incorrect
SPWR.US SunPower Corporation 20231012 0 5.78 5.85 5.55 5.66 3719800 5.66 down down correct
SQFT.US Presidio Property Trust Inc 20231012 0 0.68 0.69 0.66 0.66 9800 0.66 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20231012 0 15.47 16 15.15 16 3000 15.7932 up up correct
SQL.US SeqLL Inc. Common stock 20231012 0 17.12 17.7 15.515 16.41 16000 16.41 down down correct
SQLLW.US SeqLL Inc. Warrant 20231012 0 0.0195 0.0195 0.0195 0.0195 211 0.0195
SRAD.US Sportradar Group AG Class A Ordinary Shares 20231012 0 9.41 9.42 9.06 9.09 126200 9.09 down down correct
SRAX.US SRAX Inc 20231012 0 0.06 0.2 0.06 0.18 25748 0.18 up up correct
SRCE.US 1st Source Corporation 20231012 0 42.75 42.75 42.35 42.66 27607 42.3476 down down correct
SRCL.US Stericycle Inc 20231012 0 43.93 44 42.36 42.38 587700 42.38 down down correct
SRDX.US Surmodics Inc 20231012 0 31.81 31.81 29.99 30.22 50500 30.22 down down correct
SRPT.US Sarepta Therapeutics Inc 20231012 0 125 125 116.82 117.21 1120400 117.21 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20231012 0 53.7 53.7 53.7 53.7 0 53.7
SRRK.US Scholar Rock Holding Corporation 20231012 0 7.73 9.24 7.45 8.06 4499900 8.06 up up correct
SRTS.US Sensus Healthcare Inc 20231012 0 2.57 2.65 2.46 2.49 76000 2.49 down down correct
SRZN.US Surrozen Inc. Common Stock 20231012 0 0.438 0.465 0.42 0.43 112900 0.43 down down correct
SRZNW.US Surrozen Inc. Warrant 20231012 0 0.0111 0.0111 0.009 0.009 20745 0.009 down down correct
SSB.US South State Corporation 20231012 0 68.93 68.93 67.261 67.91 306556 67.91 down down correct
SSBI.US Summit State Bank 20231012 0 15.719 15.9 15.7 15.9 1471 15.9 up down incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20231012 0 22.3 22.7 22.3 22.6 5700 22.5112 up up correct
SSKN.US STRATA Skin Sciences Inc 20231012 0 0.58 0.59 0.58 0.58 2600 0.58
SSNC.US SS&C Technologies Holdings Inc 20231012 0 52.71 52.71 51.59 51.79 669300 51.79 down down correct
SSNT.US SilverSun Technologies Inc 20231012 0 3.57 3.65 3.57 3.6 2800 3.6 up up correct
SSP.US The E.W. Scripps Company 20231012 0 5.4 5.45 5.18 5.2 330800 5.2 down up incorrect
SSRM.US SSR Mining Inc 20231012 0 13.18 13.3 12.91 12.97 1098586 12.97 down down correct
SSSS.US SuRo Capital Corp 20231012 0 4.1 4.12 4.07 4.11 154600 4.11 up up correct
SSTI.US ShotSpotter Inc 20231012 0 16.42 16.69 16.04 16.18 17500 16.18 down down correct
SSYS.US Stratasys Ltd 20231012 0 11.32 11.77 11.32 11.47 562800 11.47 up up correct
STAA.US STAAR Surgical Company 20231012 0 41.4 41.52 39.36 39.4 541000 39.4 down down correct
STAB.US Statera Biopharma Inc 20231012 0 0.0003 0.0003 0.0003 0.0003 150 0.0003
STAF.US Staffing 360 Solutions Inc 20231012 0 0.67 0.67 0.67 0.67 700 0.67
STBA.US S&T Bancorp Inc 20231012 0 27.78 27.78 27.29 27.5 82702 27.5 down up incorrect
STCN.US Steel Connect Inc 20231012 0 10.2 10.9 10.2 10.3 2600 10.3 up up correct
STEP.US StepStone Group Inc 20231012 0 30.86 30.86 29.84 29.93 214800 29.93 down down correct
STER.US Sterling Check Corp. Common Stock 20231012 0 13.29 13.29 12.88 12.95 150700 12.95 down down correct
STGW.US MDC Partners Inc 20231012 0 4.54 4.57 4.3 4.34 640000 4.34 down down correct
STIM.US Neuronetics Inc 20231012 0 1.18 1.218 1.13 1.17 59700 1.17 down down correct
STKL.US SunOpta Inc 20231012 0 2.97 2.97 2.79 2.86 1019900 2.86 down down correct
STKS.US The ONE Group Hospitality Inc 20231012 0 4.71 4.83 4.44 4.515 183000 4.515 down down correct
STLD.US Steel Dynamics Inc 20231012 0 109.32 109.51 104.68 105.82 1273800 105.82 down down correct
STNE.US StoneCo Ltd 20231012 0 10.04 10.05 9.54 9.61 4383400 9.61 down down correct
STOK.US Stoke Therapeutics Inc 20231012 0 4.09 4.1 3.85 3.92 284400 3.92 down down correct
STRA.US Strategic Education Inc 20231012 0 82.18 82.18 80.04 80.74 78027 80.74 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20231012 0 0.741 0.778 0.72 0.739 50400 0.739 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20231012 0 0.0151 0.0151 0.0151 0.0151 180 0.0151
STRL.US Sterling Construction Company Inc 20231012 0 78.65 79.09 76.77 77.44 493600 77.44 down down correct
STRM.US Streamline Health Solutions Inc 20231012 0 0.78 0.87 0.7 0.75 165500 0.75 down down correct
STRO.US Sutro Biopharma Inc 20231012 0 3.87 3.99 3.77 3.98 725600 3.98 up up correct
STRR.US Star Equity Holdings Inc 20231012 0 0.95 1 0.95 0.95 16000 0.95
STRRP.US Star Equity Holdings Inc 20231012 0 9.643 9.643 9.643 9.643 200 9.643
STRS.US Stratus Properties Inc 20231012 0 27.01 27.37 27.01 27.37 3100 27.37 up up correct
STRT.US Strattec Security Corporation 20231012 0 22.79 23.12 22.55 23 9400 23 up up correct
STTK.US Shattuck Labs Inc 20231012 0 1.66 1.71 1.49 1.56 92900 1.56 down down correct
STX.US Seagate Technology Holdings plc 20231012 0 69.87 70.12 68.57 69.35 2374100 69.35 down up incorrect
SUNW.US Sunworks Inc 20231012 0 0.47 0.49 0.409 0.42 1793100 0.42 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20231012 0 27 27 25.61 25.84 415800 25.84 down down correct
SURG.US SurgePays Inc. Common Stock 20231012 0 4.67 4.76 4.63 4.74 36300 4.74 up up correct
SURGW.US SurgePays Inc. Warrant 20231012 0 1.14 1.15 1.06 1.15 4200 1.15 up up correct
SVC.US Service Properties Trust 20231012 0 7.57 7.58 7.31 7.43 695203 7.2275 down down correct
SVFD.US Save Foods Inc 20231012 0 2.87 3.025 2.75 2.79 5400 2.79 down down correct
SVRA.US Savara Inc 20231012 0 3.51 3.51 3.23 3.27 444600 3.27 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20231012 0 0.24 0.25 0.22 0.22 115000 0.22 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20231012 0 1.11 1.13 1.07 1.09 10000 1.09 down down correct
SWAV.US ShockWave Medical Inc 20231012 0 201.69 201.69 184.61 184.83 840900 184.83 down down correct
SWBI.US Smith & Wesson Brands Inc 20231012 0 13.88 14.19 13.56 13.8 440400 13.8 down down correct
SWIM.US Latham Group Inc 20231012 0 2.49 2.49 2.32 2.4 292500 2.4 down down correct
SWKH.US SWK Holdings Corporation 20231012 0 16.08 16.47 15.73 15.86 8100 15.86 down down correct
SWKS.US Skyworks Solutions Inc 20231012 0 98.11 98.41 95.93 96.95 1272100 96.95 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20231012 0 10.48 10.48 10.48 10.48 100 10.48
SWSSU.US Springwater Special Situations Corp Unit 20231012 0 10.48 10.48 10.48 10.48 0 10.48
SWSSW.US Springwater Special Situations Corp. Warrant 20231012 0 0.086 0.093 0.086 0.093 0 0.093 up up correct
SWTX.US SpringWorks Therapeutics Inc 20231012 0 23.7 23.7 21.63 21.9 663300 21.9 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20231012 0 2.82 3 2.6 2.76 298000 2.76 down up incorrect
SY.US So 20231012 0 1.06 1.1 1.06 1.1 66600 1.1 up up correct
SYBT.US Stock Yards Bancorp Inc 20231012 0 40.36 40.36 39.54 39.85 36100 39.85 down down correct
SYBX.US Synlogic Inc 20231012 0 2.58 2.58 2.36 2.38 29900 2.38 down down correct
SYNA.US Synaptics Incorporated 20231012 0 95.46 96.74 94.75 96.38 309700 96.38 up up correct
SYPR.US Sypris Solutions Inc 20231012 0 2.05 2.05 2 2 12200 2 down down correct
SYRS.US Syros Pharmaceuticals Inc 20231012 0 2.8 2.83 2.56 2.66 49600 2.66 down down correct
SYTA.US Siyata Mobile Inc 20231012 0 2.6 2.6 2.2501 2.26 75969 2.26 down up incorrect
SYTAW.US Siyata Mobile Inc 20231012 0 0.0755 0.097 0.0704 0.097 7369 0.097 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20231012 0 10.9 10.9 10.9 10.9 0 10.9
TACT.US TransAct Technologies Incorporated 20231012 0 6.47 6.49 6.21 6.41 12200 6.41 down down correct
TAIT.US Taitron Components Incorporated 20231012 0 3.56 3.68 3.56 3.6252 3385 3.6252 up down incorrect
TAKMX.US TAKMX 20231012 0 8.45 8.45 8.45 8.45 0 8.45
TALK.US Talkspace Inc 20231012 0 2.03 2.03 1.9 1.92 535200 1.92 down down correct
TALKW.US Talkspace Inc 20231012 0 0.106 0.15 0.106 0.15 1200 0.15 up up correct
TALS.US Talaris Therapeutics Inc 20231012 0 0.269 0.2792 0.263 0.27 132552 2.7 up up correct
TANH.US Tantech Holdings Ltd 20231012 0 1.27 1.85 1.12 1.54 3772500 1.54 up up correct
TAOP.US Taoping Inc 20231012 0 2.13 2.65 1.75 1.99 1361900 1.99 down down correct
TARA.US Protara Therapeutics Inc 20231012 0 1.765 1.84 1.55 1.61 18500 1.61 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20231012 0 15.93 15.93 15.01 15.09 275900 15.09 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20231012 0 9 9 8.14 8.33 563900 8.33 down down correct
TAST.US Carrols Restaurant Group Inc 20231012 0 5.69 5.84 5.56 5.7 486900 5.7 up up correct
TATT.US TAT Technologies Ltd 20231012 0 8.09 8.45 7.65 8.17 12100 8.17 up down incorrect
TAYD.US Taylor Devices Inc 20231012 0 20.61 21.05 20.5 20.88 4700 20.88 up up correct
TBBK.US The Bancorp Inc 20231012 0 34.73 34.73 33.7 34.36 243600 34.36 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20231012 0 10.34 10.34 10.34 10.34 200 10.34
TBCPU.US Thunder Bridge Capital Partners III Inc 20231012 0 10.33 10.33 10.33 10.33 0 10.33
TBCPW.US Thunder Bridge Capital Partners III Inc 20231012 0 0.0656 0.0656 0.0656 0.0656 201 0.0656
TBLA.US Taboola.com Ltd. Ordinary Shares 20231012 0 3.9 3.94 3.8 3.9 1453900 3.9
TBLAW.US Taboola.com Ltd. Warrant 20231012 0 0.44 0.44 0.3995 0.4 11937 0.4 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20231012 0 14.71 14.71 14.3531 14.55 33916 14.55 down down correct
TBLT.US ToughBuilt Industries Inc 20231012 0 0.204 0.24 0.19 0.219 4218300 0.219 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20231012 0 0.03 0.03 0.02 0.02 6200 0.02 down down correct
TBNK.US Territorial Bancorp Inc 20231012 0 8.58 8.58 8.3 8.39 8108 8.39 down down correct
TBPH.US Theravance Biopharma Inc 20231012 0 9.29 9.49 9.085 9.18 420200 9.18 down down correct
TC.US TuanChe ADR 20231012 0 0.54 0.56 0.54 0.56 1217 0.56 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20231012 0 13.29 13.32 13.29 13.32 1500 13.32 up up correct
TCBI.US Texas Capital Bancshares Inc 20231012 0 58.82 58.82 57.45 58.24 244300 58.24 down down correct
TCBIO.US Texas Capital Bancshares Inc 20231012 0 16.89 17 16.54 17 26400 17 up up correct
TCBK.US TriCo Bancshares 20231012 0 32.62 32.63 31.81 31.95 72400 31.95 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20231012 0 12.7 12.82 12.7 12.82 1700 12.82 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20231012 0 16.615 17.008 16.42 16.82 20300 16.82 up up correct
TCCO.US Technical Communications Corporation 20231012 0 0.55 0.61 0.55 0.61 900 0.61 up up correct
TCMD.US Tactile Systems Technology Inc 20231012 0 11.87 12.015 10.85 11.04 574000 11.04 down down correct
TCOM.US Trip.com Group Limited 20231012 0 34.73 34.8 33.75 33.9 4038992 33.9 down down correct
TCON.US TRACON Pharmaceuticals Inc 20231012 0 0.187 0.215 0.175 0.192 2054700 0.192 up up correct
TCPC.US BlackRock TCP Capital Corp 20231012 0 10.88 10.91 10.59 10.66 404200 10.66 down down correct
TCRX.US Tscan Therapeutics Inc 20231012 0 3.6 3.64 3.34 3.5 92100 3.5 down down correct
TCX.US Tucows Inc 20231012 0 20.55 20.55 19.8 20.14 32244 20.14 down down correct
TDS.US PV 20231012 0 12.73 12.85 12.55 12.55 41101 12.55 down down correct
TDUP.US ThredUp Inc 20231012 0 3.2 3.22 3.01 3.03 285400 3.03 down up incorrect
TDW.US WT 20231012 0 5.85 5.85 5.85 5.85 687 5.85
TEAM.US Atlassian Corporation Plc 20231012 0 193 193.29 184.97 186.4 3010000 186.4 down down correct
TECH.US Bio 20231012 0 69.29 71.5 67.445 68.2 1306677 68.2 down down correct
TECTP.US Tectonic Financial Inc 20231012 0 10.01 10.02 10.01 10.02 700 9.7966 up up correct
TEDU.US Tarena International Inc 20231012 0 2.03 2.118 2.03 2.118 800 2.118 up up correct
TELA.US TELA Bio Inc 20231012 0 6.46 6.53 6.11 6.35 419400 6.35 down down correct
TELL.US Tellurian Inc 20231012 0 0.99 1 0.85 0.9 34007500 0.9 down down correct
TENB.US Tenable Holdings Inc 20231012 0 43.97 43.97 41.6 42.25 989100 42.25 down down correct
TENX.US Tenax Therapeutics Inc 20231012 0 0.31 0.372 0.3 0.33 3583200 0.33 up up correct
TER.US Teradyne Inc 20231012 0 99.57 101.47 98.51 99.39 1135500 99.39 down down correct
TERN.US Terns Pharmaceuticals Inc 20231012 0 5.31 5.41 5.11 5.16 518252 5.16 down down correct
TFC.US PR 20231012 0 18.21 18.21 17.9187 17.94 114335 17.94 down down correct
TFFP.US TFF Pharmaceuticals Inc 20231012 0 0.361 0.368 0.339 0.349 33300 0.349 down down correct
TFSL.US TFS Financial Corporation 20231012 0 11.79 11.79 11.56 11.67 221600 11.67 down down correct
TGH.US PB 20231012 0 19.2599 19.2599 18.7714 18.9799 4395 18.9799 down down correct
TGLS.US Tecnoglass Inc 20231012 0 35.69 35.69 32.91 33.53 414900 33.53 down down correct
TGTX.US TG Therapeutics Inc 20231012 0 7.17 7.21 6.85 6.94 3737500 6.94 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20231012 0 10.78 10.9 10.78 10.85 38600 10.85 up up correct
TGVCU.US TG Venture Acquisition Corp. Units 20231012 0 10.62 10.62 10.62 10.62 0 10.62
TGVCW.US TG Venture Acquisition Corp. Warrants 20231012 0 0.025 0.025 0.025 0.025 0 0.025
TH.US Target Hospitality Corp 20231012 0 16.27 16.31 15.32 15.4 688900 15.4 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20231012 0 10.25 10.25 10.25 10.25 900 10.25
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20231012 0 10.3 10.3 10.3 10.3 0 10.3
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20231012 0 0.1168 0.14 0.1168 0.14 400 0.14 up up correct
THFF.US First Financial Corporation 20231012 0 33.86 33.86 33.12 33.54 17900 33.54 down down correct
THMO.US ThermoGenesis Holdings Inc 20231012 0 1.14 1.19 1.14 1.14 10300 1.14
THRM.US Gentherm Incorporated 20231012 0 55.18 55.25 54.09 54.24 82900 54.24 down up incorrect
THRN.US Thorne Healthtech Inc. Common Stock 20231012 0 10.19 10.2 10.19 10.2 87823 10.2 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20231012 0 2.44 2.44 2.28 2.35 145600 2.35 down down correct
THRY.US Thryv Holdings Inc 20231012 0 19.39 19.39 18.15 18.95 121600 18.95 down down correct
THTX.US Theratechnologies Inc 20231012 0 1.78 1.89 1.78 1.81 6500 1.81 up up correct
THWWW.US Target Hospitality Corp 20231012 0 5.17 5.27 4.7 4.7 12522 4.7 down down correct
TIGO.US Millicom International Cellular S.A 20231012 0 15.69 15.71 15.23 15.29 131100 15.29 down up incorrect
TIGR.US UP Fintech Holding Limited 20231012 0 5.3 5.34 5.06 5.09 1455800 5.09 down up incorrect
TIL.US Instil Bio Inc 20231012 0 0.41 0.42 0.353 0.3651 2244018 0.3651 down down correct
TILE.US Interface Inc 20231012 0 9.49 9.49 9.22 9.35 151800 9.35 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20231012 0 30.91 30.91 30.91 30.91 0 30.91
TIPPX.US Total Income + Real Estate Fund CL C 20231012 0 29.28 29.28 29.28 29.28 0 29.28
TIPRX.US Totl In Rl Est A 20231012 0 31.41 31.41 31.41 31.41 0 31.41
TIPT.US Tiptree Inc 20231012 0 15.845 15.93 15.593 15.91 33010 15.91 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20231012 0 32.24 32.24 32.24 32.24 0 32.24
TIRX.US Tian Ruixiang Holdings Ltd 20231012 0 0.86 1.2 0.86 1.045 1642700 1.045 up up correct
TITN.US Titan Machinery Inc 20231012 0 25.69 25.77 24.72 25.28 164100 25.28 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20231012 0 1.66 1.66 1.545 1.59 33300 1.59 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20231012 0 2 2.01 1.95 2.01 14800 2.01 up up correct
TLF.US Tandy Leather Factory Inc 20231012 0 4.28 4.45 4.28 4.3 11400 4.3 up up correct
TLIS.US Talis Biomedical Corporation 20231012 0 5.3 5.601 5.3 5.41 6578 5.41 up down incorrect
TLRY.US Tilray Inc 20231012 0 2.05 2.05 1.95 1.97 12975200 1.97 down down correct
TLS.US Telos Corporation 20231012 0 2.33 2.33 2.135 2.31 228700 2.31 down down correct
TLSA.US Tiziana Life Sciences PLC 20231012 0 0.69 0.78 0.69 0.74 224900 0.74 up up correct
TMC.US TMC the metals company Inc 20231012 0 0.942 0.945 0.89 0.9 584600 0.9 down down correct
TMCI.US Treace Medical Concepts Inc 20231012 0 11.34 11.34 9.89 9.92 1270700 9.92 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20231012 0 0.101 0.11 0.093 0.1 4500 0.1 down up incorrect
TMDX.US TransMedics Group Inc 20231012 0 45.46 45.77 43.58 44.15 1107700 44.15 down down correct
TMKR.US Tastemaker Acquisition Corp 20231012 0 10.8301 10.8301 10.8301 10.8301 0 10.8301
TMKRU.US Tastemaker Acquisition Corp 20231012 0 10.83 10.83 10.83 10.83 168 10.83
TMUS.US T 20231012 0 143.56 143.89 139.74 141.14 4125900 141.14 down down correct
TNDM.US Tandem Diabetes Care Inc 20231012 0 17.89 17.89 16.251 16.55 1476000 16.55 down up incorrect
TNGX.US Bctg Acquisition Corp 20231012 0 8.67 8.78 7.2 7.8 2840100 7.8 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20231012 0 0.59 0.6 0.57 0.59 164300 0.59
TNYA.US Tenaya Therapeutics Inc. Common Stock 20231012 0 2.42 2.42 2.205 2.27 208800 2.27 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20231012 0 1.53 1.55 1.45 1.5 93600 1.5 down down correct
TOIIW.US The Oncology Institute Inc 20231012 0 0.0833 0.0833 0.0833 0.0833 0 0.0833
TOMZ.US TOMI Environmental Solutions Inc 20231012 0 0.95 0.95 0.9 0.91 7600 0.91 down up incorrect
TOPS.US Top Ships Inc 20231012 0 6.66 7.4 6.66 7.4 47200 7.4 up up correct
TOUR.US Tuniu Corporation 20231012 0 1.06 1.1 1.02 1.075 53300 1.075 up down incorrect
TOWN.US TowneBank 20231012 0 22.91 22.91 22.5 22.82 206900 22.82 down down correct
TPIC.US TPI Composites Inc 20231012 0 2.75 2.752 2.435 2.475 932700 2.475 down down correct
TPST.US Tempest Therapeutics Inc 20231012 0 5.3 6.45 3.57 3.98 47545000 3.98 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20231012 0 14.22 14.22 12.73 13 55900 13 down down correct
TREE.US LendingTree Inc 20231012 0 13.01 13.01 12.4 12.51 328700 12.51 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20231012 0 10.41 10.41 10.4 10.41 70300 10.41
TRIB.US Trinity Biotech plc 20231012 0 0.56 0.6 0.52 0.52 35500 0.52 down down correct
TRIN.US Trinity Capital Inc 20231012 0 13.77 14.09 13.66 14.02 535964 14.02 up up correct
TRIP.US TripAdvisor Inc 20231012 0 16.34 16.38 15.71 15.75 1120400 15.75 down down correct
TRIS.US UN 20231012 0 10.7101 10.7101 10.7101 10.7101 0 10.7101
TRKAW.US Troika Media Group Inc 20231012 0 0.0221 0.0319 0.0111 0.0319 27915 0.0319 up up correct
TRMB.US Trimble Inc 20231012 0 52.62 52.67 49.99 50.28 1008100 50.28 down down correct
TRMD.US TORM plc 20231012 0 28.07 28.44 27.83 28.07 489400 28.07
TRMK.US Trustmark Corporation 20231012 0 21.84 21.84 21.38 21.52 146300 21.52 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20231012 0 3.65 3.65 3.45 3.53 54200 3.53 down down correct
TRNS.US Transcat Inc 20231012 0 94.16 94.23 90.59 93.82 42600 93.82 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20231012 0 11.3 11.3 11.3 11.3 0 11.3
TRONU.US Corner Growth Acquisition Corp. 2 Units 20231012 0 11.3 11.3 11.3 11.3 0 11.3
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20231012 0 0.149 0.149 0.1479 0.1479 300 0.1479 down down correct
TROO.US TROOPS Inc 20231012 0 4.02 4.38 3.95 4.3 66600 4.3 up up correct
TROW.US T. Rowe Price Group Inc 20231012 0 104.09 104.09 101.73 102.54 1398900 102.54 down down correct
TRS.US TriMas Corporation 20231012 0 24.46 24.46 24.03 24.4 69274 24.3597 down down correct
TRST.US TrustCo Bank Corp NY 20231012 0 27.43 27.43 26.95 27.19 34500 27.19 down down correct
TRTN.US PE 20231012 0 17.95 18.191 17.8 17.8 5982 17.8 down down correct
TRUE.US TrueCar Inc 20231012 0 2.08 2.09 2.03 2.06 108500 2.06 down down correct
TRUP.US Trupanion Inc 20231012 0 26.82 26.82 25.42 25.76 279200 25.76 down down correct
TRVG.US trivago N.V 20231012 0 1.09 1.16 1.05 1.05 275874 0.5224 down down correct
TRVI.US Trevi Therapeutics Inc 20231012 0 2.02 2.044 1.98 2 95400 2 down up incorrect
TRVN.US Trevena Inc 20231012 0 0.58 0.587 0.54 0.566 141900 0.566 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20231012 0 12.81 12.81 12.02 12.32 85000 12.32 down down correct
TSBK.US Timberland Bancorp Inc 20231012 0 27.525 27.66 27.27 27.66 8885 27.66 up up correct
TSCO.US Tractor Supply Company 20231012 0 203.72 203.72 194.79 196.75 1613300 196.75 down up incorrect
TSEM.US Tower Semiconductor Ltd 20231012 0 22.75 22.84 22.26 22.46 792100 22.46 down down correct
TSHA.US Taysha Gene Therapies Inc 20231012 0 2.46 2.46 2.269 2.33 1336500 2.33 down down correct
TSIFX.US TSIFX 20231012 0 8.26 8.26 8.26 8.26 0 8.26
TSLA.US Tesla Inc 20231012 0 262.92 265.41 256.6307 258.87 111508094 258.87 down up incorrect
TSP.US TuSimple Holdings Inc 20231012 0 1.28 1.305 1.15 1.17 886100 1.17 down down correct
TSRI.US TSR Inc 20231012 0 8.93 9.1 8.8 8.8 7100 8.8 down down correct
TSVT.US 2seventy bio Inc 20231012 0 4.6 4.625 4.245 4.28 2474700 4.28 down up incorrect
TTD.US The Trade Desk Inc 20231012 0 85.38 85.98 83.76 84.49 3141900 84.49 down down correct
TTEC.US TTEC Holdings Inc 20231012 0 24.9 24.91 22.82 23.54 264400 23.02 down down correct
TTEK.US Tetra Tech Inc 20231012 0 165.73 166.34 161.7 162.93 246200 162.93 down down correct
TTGT.US TechTarget Inc 20231012 0 28.58 28.88 27.01 27.05 160300 27.05 down down correct
TTMI.US TTM Technologies Inc 20231012 0 12.82 12.82 12.58 12.69 469100 12.69 down down correct
TTNP.US Titan Pharmaceuticals Inc 20231012 0 0.45 0.47 0.44 0.44 2200 0.44 down down correct
TTOO.US T2 Biosystems Inc 20231012 0 18.5 23 16.5 17.4 2454621 17.4 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20231012 0 5.18 5.36 5.12 5.17 35000 5.17 down down correct
TTWO.US Take 20231012 0 143.9 144.69 139.74 141.62 1832600 141.62 down down correct
TUEM.US Tuesday Morning Corporation 20231012 0 0.0004 0.0004 0.0004 0.0004 724 0.0004
TURN.US 180 Degree Capital Corp 20231012 0 4.06 4.14 4.06 4.1 8900 4.1 up up correct
TUSK.US Mammoth Energy Services Inc 20231012 0 4.42 4.515 4.29 4.38 131500 4.38 down down correct
TVTX.US Travere Therapeutics Inc 20231012 0 7.56 7.79 6.86 6.95 1357229 6.95 down down correct
TW.US Tradeweb Markets Inc 20231012 0 83.7 83.92 82.86 83.25 740200 83.25 down down correct
TWIN.US Twin Disc Incorporated 20231012 0 13.27 13.44 13.0796 13.44 15977 13.44 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20231012 0 4.3 4.3 3.905 3.95 1933000 3.95 down down correct
TWLVU.US Twelve Seas Investment Company II 20231012 0 10.53 10.53 10.53 10.53 0 10.53
TWLVW.US Twelve Seas Investment Company II 20231012 0 0.0352 0.0414 0.0351 0.0351 3790 0.0351 down up incorrect
TWNK.US Hostess Brands Inc 20231012 0 33.34 33.34 33.11 33.12 2914200 33.12 down down correct
TWOU.US 2U Inc 20231012 0 2.33 2.33 2.15 2.22 1109400 2.22 down up incorrect
TWST.US Twist Bioscience Corporation 20231012 0 19.26 19.26 17.38 17.4 856300 17.4 down down correct
TXG.US 10x Genomics Inc 20231012 0 40.9 40.945 38.805 38.95 1029700 38.95 down down correct
TXMD.US TherapeuticsMD Inc 20231012 0 2.7 2.7 2.35 2.57 33900 2.57 down down correct
TXN.US Texas Instruments Incorporated 20231012 0 158.04 158.27 154.23 155 5643300 153.5921 down down correct
TXRH.US Texas Roadhouse Inc 20231012 0 94.71 94.71 91.06 91.57 971000 91.57 down down correct
TYRA.US Tyra Biosciences Inc 20231012 0 14.95 15 13.63 14.1 37300 14.1 down down correct
TZOO.US Travelzoo 20231012 0 5.3 5.47 5.1 5.2 63100 5.2 down down correct
UAL.US United Airlines Holdings Inc 20231012 0 41.67 41.67 39.52 39.82 9377100 39.82 down down correct
UBCP.US United Bancorp Inc 20231012 0 10.28 10.6 10.25 10.52 2700 10.52 up up correct
UBFO.US United Security Bancshares 20231012 0 7.15 7.25 7.12 7.25 4500 7.25 up down incorrect
UBOH.US United Bancshares Inc 20231012 0 17.12 17.5 17.12 17.5 307 17.5 up up correct
UBSI.US United Bankshares Inc 20231012 0 27.75 27.75 27.04 27.24 500600 27.24 down down correct
UBX.US Unity Biotechnology Inc 20231012 0 1.87 1.89 1.66 1.68 127800 1.68 down down correct
UCBI.US United Community Banks Inc 20231012 0 25.99 25.99 25.33 25.42 399000 25.42 down down correct
UCBIO.US United Community Banks Inc 20231012 0 22.15 22.2 22 22 2700 22 down down correct
UCL.US uCloudlink Group Inc 20231012 0 1.93 1.93 1.93 1.93 593 1.93
UCTT.US Ultra Clean Holdings Inc 20231012 0 28.44 28.89 27.98 28.05 279600 28.05 down down correct
UDMY.US Udemy Inc. Common Stock 20231012 0 9.87 9.89 9.51 9.67 292200 9.67 down down correct
UEIC.US Universal Electronics Inc 20231012 0 8.35 8.35 7.87 7.99 55500 7.99 down down correct
UFCS.US United Fire Group Inc 20231012 0 19.38 19.38 18.79 18.93 106700 18.93 down down correct
UFPI.US UFP Industries Inc 20231012 0 104.18 104.18 97.53 98.19 537939 98.19 down down correct
UFPT.US UFP Technologies Inc 20231012 0 160.48 160.48 153.06 153.56 59300 153.56 down down correct
UG.US United 20231012 0 6.85 6.96 6.6 6.73 5600 6.73 down down correct
UGRO.US urban 20231012 0 1.21 1.23 1.17 1.17 13360 1.17 down down correct
UHAL.US AMERCO 20231012 0 54.1 54.14 53.05 53.53 111500 53.53 down up incorrect
UK.US Ucommune International Ltd 20231012 0 0.3301 0.3703 0.3011 0.3122 238849 0.3122 down down correct
UKOMW.US Ucommune International Ltd 20231012 0 0.02 0.0322 0.02 0.0322 7302 0.0322 up up correct
ULBI.US Ultralife Corporation 20231012 0 10.28 10.33 9.93 10.05 57100 10.05 down down correct
ULCC.US Frontier Group Holdings Inc 20231012 0 4.74 4.79 4.54 4.67 2228000 4.67 down up incorrect
ULH.US Universal Logistics Holdings Inc 20231012 0 24.26 24.64 24.11 24.31 26100 24.31 up up correct
ULTA.US Ulta Beauty Inc 20231012 0 393.78 393.78 380.61 382.73 657800 382.73 down down correct
UMBF.US UMB Financial Corporation 20231012 0 63 63 61.54 62.21 174300 62.21 down up incorrect
UNAM.US Unico American Corporation 20231012 0 0.002 0.002 0.002 0.002 0 0.002
UNB.US Union Bankshares Inc 20231012 0 25.53 25.7 24.74 25.7 13097 25.3336 up up correct
UNCY.US Unicycive Therapeutics Inc. 20231012 0 0.8 0.856 0.785 0.847 19600 0.847 up down incorrect
UNIT.US Uniti Group Inc 20231012 0 4.77 4.83 4.67 4.81 941500 4.81 up up correct
UNTY.US Unity Bancorp Inc 20231012 0 23.46 23.74 23.2 23.55 17200 23.55 up up correct
UONE.US Urban One Inc 20231012 0 5.36 5.49 5.3 5.33 18500 5.33 down up incorrect
UONEK.US Urban One Inc 20231012 0 5.47 5.47 5.29 5.33 7700 5.33 down down correct
UPC.US Universe Pharmaceuticals INC 20231012 0 1.08 2.07 1.08 1.2 1719100 1.2 up up correct
UPLD.US Upland Software Inc 20231012 0 4.61 4.61 4.4 4.47 186109 4.47 down down correct
UPST.US Upstart Holdings Inc 20231012 0 29.21 29.276 27.59 27.74 4043500 27.74 down down correct
UPWK.US Upwork Inc 20231012 0 11.47 11.5 11.05 11.09 1436800 11.09 down down correct
URBN.US Urban Outfitters Inc 20231012 0 32.49 32.49 31.55 32.03 1695400 32.03 down down correct
URGN.US UroGen Pharma Ltd 20231012 0 13.29 13.3 12.74 13.08 176300 13.08 down down correct
UROY.US Uranium Royalty Corp 20231012 0 2.72 2.79 2.69 2.75 1440100 2.75 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20231012 0 11.85 11.95 11.53 11.71 11800 11.71 down down correct
USAU.US U.S. Gold Corp 20231012 0 3.14 3.17 2.92 3.03 43600 3.03 down down correct
USCB.US US Century Bank 20231012 0 10.54 11.65 10.4 11.33 17400 11.33 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20231012 0 10.905 10.905 10.905 10.905 0 10.905
USEG.US U.S. Energy Corp 20231012 0 1.39 1.39 1.31 1.32 23000 1.32 down down correct
USIO.US Usio Inc 20231012 0 2.09 2.09 1.96 2 41600 2 down down correct
USLM.US United States Lime & Minerals Inc 20231012 0 214.01 214.01 211.5 211.89 3830 211.89 down down correct
USQIX.US USQ Core Real Estate Fund 20231012 0 25.65 25.65 25.65 25.65 0 25.65
USQSX.US USQ Core Real Estate Fund 20231012 0 25.71 25.71 25.71 25.71 0 25.71
UTHR.US United Therapeutics Corporation 20231012 0 234.63 235.23 230 232.2 231700 232.2 down down correct
UTMD.US Utah Medical Products Inc 20231012 0 84.51 85.06 84.27 84.27 9700 84.27 down down correct
UTME.US United Time Technology Co. Ltd 20231012 0 0.281 0.31 0.281 0.2958 3462964 0.2958 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20231012 0 3 3.075 3 3.02 14500 3.02 up up correct
UTSI.US UTStarcom Holdings Corp 20231012 0 3.22 3.7 3.16 3.38 6000 3.38 up up correct
UVSP.US Univest Financial Corporation 20231012 0 17.28 17.28 16.85 16.94 70635 16.94 down down correct
UXIN.US Uxin Limited 20231012 0 1.53 1.56 1.48 1.48 100700 1.48 down down correct
VABK.US Virginia National Bankshares Corporation 20231012 0 26.25 26.25 25.56 26 12500 26 down down correct
VACC.US Vaccitech plc 20231012 0 3.85 3.85 3.651 3.68 34500 3.68 down down correct
VALN.US Valneva SE 20231012 0 11.89 12.06 11.538 11.81 12400 11.81 down down correct
VALU.US Value Line Inc 20231012 0 33.75 35.36 32.071 32.5 5920 32.252 down down correct
VAQC.US Vector Acquisition Corporation II 20231012 0 10.45 10.5 10.45 10.47 700 10.47 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20231012 0 1.01 1.05 0.934 0.954 118000 0.954 down down correct
VBFC.US Village Bank and Trust Financial Corp 20231012 0 43.11 43.11 43.11 43.11 300 43.11
VBIV.US VBI Vaccines Inc 20231012 0 0.62 0.62 0.52 0.55 104800 0.55 down down correct
VBLT.US Vascular Biogenics Ltd 20231012 0 0.288 0.288 0.1901 0.1927 3298496 0.1927 down down correct
VBNK.US VersaBank Common Shares 20231012 0 7.6 7.6 7.51 7.55 5600 7.55 down down correct
VBTX.US Veritex Holdings Inc 20231012 0 18.95 18.95 18.565 18.71 249542 18.71 down up incorrect
VC.US Visteon Corporation 20231012 0 135.74 136.74 133.9 134.86 190300 134.86 down up incorrect
VCEL.US Vericel Corporation 20231012 0 33.37 33.37 30.66 30.85 255600 30.85 down down correct
VCMIX.US Versus Capital Multi 20231012 0 26.4 26.4 26.4 26.4 0 26.1401
VCNX.US Vaccinex Inc 20231012 0 1.16 1.23 1 1.02 945100 1.02 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20231012 0 27.23 27.23 27.23 27.23 0 27.23
VCTR.US Victory Capital Holdings Inc 20231012 0 31.4 31.4 30.58 30.78 168000 30.78 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20231012 0 10.59 10.69 10.59 10.59 1300 10.59
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20231012 0 10.6 10.6 10.6 10.6 42 10.6
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20231012 0 0.0739 0.0748 0.0739 0.0748 416 0.0748 up down incorrect
VCYT.US Veracyte Inc 20231012 0 22.41 22.41 20.96 21.02 541900 21.02 down down correct
VECO.US Veeco Instruments Inc 20231012 0 27.62 28.44 27.43 28.42 573900 28.42 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20231012 0 1.35 1.38 1.3 1.38 14500 1.38 up up correct
VEON.US VEON Ltd 20231012 0 18.41 18.77 17.29 17.57 169500 17.57 down down correct
VERA.US Vera Therapeutics Inc 20231012 0 10.84 11.275 10.23 10.4 625600 10.4 down down correct
VERB.US Verb Technology Company Inc 20231012 0 0.68 0.699 0.61 0.63 265500 0.63 down up incorrect
VERI.US Veritone Inc 20231012 0 2.6 2.6 2.29 2.32 274600 2.32 down down correct
VERO.US Venus Concept Inc 20231012 0 2 2.18 1.88 2.18 16100 2.18 up down incorrect
VERU.US Veru Inc 20231012 0 0.82 0.86 0.78 0.86 797600 0.86 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20231012 0 12.27 12.53 11.37 11.51 840000 11.51 down down correct
VERX.US Vertex Inc 20231012 0 24.06 24.09 23.17 23.48 261700 23.48 down down correct
VERY.US Vericity Inc 20231012 0 10.93 10.98 10.93 10.935 3900 10.935 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20231012 0 0.87 0.909 0.866 0.866 18300 0.866 down down correct
VFF.US Village Farms International Inc 20231012 0 0.798 0.798 0.752 0.757 230000 0.757 down down correct
VFLEX.US VFLEX 20231012 0 26.51 26.51 26.51 26.51 0 26.3554
VIA.US Via Renewables Inc 20231012 0 7.03 7.25 6.87 6.93 38200 6.93 down down correct
VIASP.US Via Renewables Inc 20231012 0 17.15 17.15 16.73 16.74 6900 16.74 down down correct
VIAV.US Viavi Solutions Inc 20231012 0 8.29 8.29 8.02 8.08 2762300 8.08 down down correct
VICR.US Vicor Corporation 20231012 0 58.58 58.67 56.08 56.11 207200 56.11 down down correct
VIEW.US View Inc 20231012 0 4.34 4.59 4.1 4.25 17900 4.25 down down correct
VIEWW.US View Inc 20231012 0 0.01 0.01 0.01 0.01 5035 0.01
VIIAU.US 7GC & Co. Holdings Inc 20231012 0 10.69 10.69 10.63 10.63 1100 10.63 down down correct
VIIAW.US 7GC & Co. Holdings Inc 20231012 0 0.0801 0.0801 0.0801 0.0801 400 0.0801
VINC.US Vincerx Pharma Inc 20231012 0 1 1 0.91 0.91 53000 0.91 down down correct
VINO.US Gaucho Group Holdings Inc 20231012 0 0.895 1.08 0.895 0.95 709700 0.95 up up correct
VINP.US Vinci Partners Investments Ltd 20231012 0 10.87 11.298 10.53 10.58 58400 10.58 down down correct
VIOT.US Viomi Technology Co. Ltd 20231012 0 0.91 1.02 0.91 1.02 136900 1.02 up down incorrect
VIR.US Vir Biotechnology Inc 20231012 0 8.88 8.88 8.31 8.33 1086400 8.33 down down correct
VIRC.US Virco Mfg. Corporation 20231012 0 7.35 7.4 7.16 7.38 115500 7.38 up up correct
VIRI.US Virios Therapeutics Inc 20231012 0 0.778 0.8 0.751 0.779 91800 0.779 up up correct
VIRT.US Virtu Financial Inc 20231012 0 17.62 17.8 17.48 17.77 611120 17.77 up up correct
VIRX.US Viracta Therapeutics Inc 20231012 0 0.73 0.77 0.71 0.76 71500 0.76 up up correct
VISL.US Vislink Technologies Inc 20231012 0 3.38 3.52 3.35 3.46 5000 3.46 up up correct
VITL.US Vital Farms Inc 20231012 0 11.16 11.16 10.57 10.82 226100 10.82 down down correct
VIVE.US Viveve Medical Inc 20231012 0 0.002 0.002 0.002 0.002 400 0.002
VJET.US voxeljet AG 20231012 0 1.35 1.37 1.2 1.25 79900 1.25 down down correct
VKTX.US Viking Therapeutics Inc 20231012 0 10.92 11.13 10.75 11.09 2922000 11.09 up up correct
VLCN.US Volcon Inc. Common stock 20231012 0 0.438 0.438 0.391 0.391 16160 1.955 down down correct
VLGEA.US Village Super Market Inc 20231012 0 23.83 24.05 23.7 23.99 19200 23.99 up up correct
VLN.US WT 20231012 0 0.132 0.132 0.105 0.1305 13596 0.1305 down down correct
VLY.US Valley National Bancorp 20231012 0 8.35 8.35 8.16 8.28 2363400 8.28 down down correct
VLYPO.US Valley National Bancorp 20231012 0 22.53 22.6 22.23 22.29 2900 22.29 down up incorrect
VLYPP.US Valley National Bancorp 20231012 0 18.1 18.54 18.04 18.17 5400 18.17 up down incorrect
VMAR.US Vision Marine Technologies Inc 20231012 0 2.43 2.7 2.32 2.39 17900 2.39 down down correct
VMD.US Viemed Healthcare Inc 20231012 0 6.76 6.77 6.41 6.49 78200 6.49 down down correct
VMEO.US Vimeo Inc 20231012 0 3.53 3.54 3.39 3.42 870900 3.42 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20231012 0 4.48 4.48 4.29 4.34 901300 4.34 down up incorrect
VNET.US 21Vianet Group Inc 20231012 0 2.94 3.03 2.78 2.78 2098300 2.78 down down correct
VNO.US PO 20231012 0 12.345 12.35 12.25 12.25 6506 12.25 down down correct
VNOM.US Viper Energy Partners LP 20231012 0 28.28 28.6 28.105 28.51 364200 28.51 up up correct
VOD.US Vodafone Group Plc 20231012 0 9.64 9.65 9.53 9.58 4882100 9.58 down up incorrect
VOR.US Vor Biopharma Inc 20231012 0 2.51 2.74 2.27 2.42 208800 2.42 down down correct
VOXX.US VOXX International Corporation 20231012 0 9.37 9.67 9.09 9.5 86200 9.5 up down incorrect
VQS.US Viq Solutions Inc 20231012 0 0.1935 0.23 0.186 0.198 457729 0.198 up down incorrect
VRA.US Vera Bradley Inc 20231012 0 6.86 6.86 6.63 6.74 163200 6.74 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20231012 0 1.29 1.31 1.225 1.25 25100 1.25 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20231012 0 3.77 3.77 3.605 3.65 143000 3.65 down down correct
VRDN.US Viridian Therapeutics Inc 20231012 0 13.13 13.15 12.14 12.15 1623567 12.15 down down correct
VREX.US Varex Imaging Corporation 20231012 0 18.77 18.8 18.37 18.52 228200 18.52 down down correct
VRM.US Vroom Inc 20231012 0 1.07 1.09 1.02 1.03 1694800 1.03 down down correct
VRME.US VerifyMe Inc 20231012 0 1.165 1.18 1.16 1.16 4000 1.16 down up incorrect
VRNA.US Verona Pharma plc 20231012 0 14.2 14.2 13.34 13.61 354000 13.61 down down correct
VRNS.US Varonis Systems Inc 20231012 0 30.46 30.51 29.745 30.04 637100 30.04 down down correct
VRNT.US Verint Systems Inc 20231012 0 21.45 21.45 21.02 21.15 399400 21.15 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20231012 0 0.78 0.82 0.773 0.82 322400 0.82 up up correct
VRRM.US Verra Mobility Corporation 20231012 0 19.61 19.67 19.41 19.65 754900 19.65 up up correct
VRSK.US Verisk Analytics Inc 20231012 0 246.02 247.29 244.85 245.98 781660 245.98 down down correct
VRSN.US VeriSign Inc 20231012 0 210.4 210.99 207.7 208.93 356700 208.93 down down correct
VRTS.US Virtus Investment Partners Inc 20231012 0 191.24 191.24 183.7 186.18 24094 184.1472 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20231012 0 366.37 370.64 365.53 368 1300000 368 up up correct
VS.US Versus Systems Inc 20231012 0 0.44 1.3 0.301 0.3288 174998500 0.3288 down up incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20231012 0 11.44 11.44 11.44 11.44 0 11.44
VSAT.US Viasat Inc 20231012 0 18.27 18.35 16.45 16.8 3638700 16.8 down down correct
VSEC.US VSE Corporation 20231012 0 55.37 55.85 53.93 54.61 37477 54.508 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20231012 0 5.88 5.88 5.88 5.88 0 5.8266
VSLCX.US Invesco Senior Loan Fund Class C 20231012 0 5.89 5.89 5.89 5.89 0 5.8402
VSLYX.US If Inv Snr Fnd Y 20231012 0 5.88 5.88 5.88 5.88 0 5.8253
VSSYW.US Versus Systems Inc 20231012 0 0.015 0.021 0.015 0.021 10600 0.021 up up correct
VSTA.US Vasta Platform Limited 20231012 0 3.94 4.095 3.76 3.99 7385 3.99 up up correct
VSTM.US Verastem Inc 20231012 0 8.29 9 7.5 7.65 150600 7.65 down down correct
VTGN.US VistaGen Therapeutics Inc 20231012 0 3.36 3.47 3.19 3.35 292500 3.35 down down correct
VTNR.US Vertex Energy Inc 20231012 0 4.38 4.385 4.1 4.21 1156700 4.21 down down correct
VTRS.US Viatris Inc 20231012 0 9.68 9.68 9.41 9.46 9356700 9.46 down down correct
VTRU.US Vitru Limited 20231012 0 15.72 15.74 15.54 15.74 6594 15.74 up up correct
VTSI.US VirTra Inc 20231012 0 5.07 5.07 4.77 4.85 102000 4.85 down up incorrect
VTVT.US vTv Therapeutics Inc 20231012 0 0.446 0.48 0.446 0.479 30200 0.479 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20231012 0 20.21 20.39 18.53 19.49 1493800 19.49 down down correct
VUZI.US Vuzix Corporation 20231012 0 3.4 3.41 3.27 3.31 344600 3.31 down down correct
VVOS.US Vivos Therapeutics Inc 20231012 0 0.294 0.33 0.293 0.313 51620 7.825 up up correct
VVPR.US VivoPower International PLC 20231012 0 1.81 1.819 1.667 1.717 38900 1.717 down down correct
VWE.US Vintage Wine Estates Inc 20231012 0 0.76 0.781 0.684 0.702 49400 0.702 down down correct
VXRT.US Vaxart Inc 20231012 0 0.6995 0.6995 0.67 0.685 744107 0.685 down down correct
VYGR.US Voyager Therapeutics Inc 20231012 0 7.68 7.68 7.14 7.28 294900 7.28 down down correct
VYNE.US VYNE Therapeutics Inc 20231012 0 3.02 3.081 2.72 2.78 27500 2.78 down up incorrect
VYNT.US Vyant Bio Inc 20231012 0 0.1674 0.1749 0.16 0.1749 9732 0.1749 up up correct
WABC.US Westamerica Bancorporation 20231012 0 44.4 44.55 43.755 44.23 89562 44.23 down down correct
WAFD.US Washington Federal Inc 20231012 0 26.57 26.57 26.06 26.27 366400 26.27 down up incorrect
WAFDP.US Washington Federal Inc 20231012 0 13.25 13.35 12.652 12.81 156700 12.81 down down correct
WAFU.US Wah Fu Education Group Limited 20231012 0 2.01 2.66 1.981 2.35 593200 2.35 up up correct
WAL.US PA 20231012 0 15.7 15.75 15.45 15.46 34297 15.46 down down correct
WALD.US Waldencast Acquisition Corp 20231012 0 9.1 9.1 8.78 8.97 19400 8.97 down down correct
WALDW.US Waldencast Acquisition Corp 20231012 0 1.24 1.24 1.24 1.24 225 1.24
WASH.US Washington Trust Bancorp Inc 20231012 0 26.9 27.17 26.17 26.47 82600 26.47 down down correct
WATT.US Energous Corporation 20231012 0 1.89 1.89 1.78 1.79 25158 1.79 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20231012 0 2.84 2.86 2.7 2.76 3300 2.76 down down correct
WB.US Weibo Corporation 20231012 0 13.16 13.22 12.5 12.54 840300 12.54 down down correct
WBA.US Walgreens Boots Alliance Inc 20231012 0 23.7 24.26 22.62 24.19 35218680 24.19 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20231012 0 30.08 30.08 29.121 29.35 143900 29.35 down down correct
WDAY.US Workday Inc 20231012 0 223.49 223.49 214.01 215.75 1530000 215.75 down down correct
WDC.US Western Digital Corporation 20231012 0 46.5 46.63 45.38 45.62 2998400 45.62 down down correct
WDFC.US WD 20231012 0 201.34 201.34 197.86 199.68 90600 198.879 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20231012 0 9.29 9.29 9.29 9.29 0 9.29
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20231012 0 9.8 9.8 9.8 9.8 0 9.8
WEN.US The Wendy's Company 20231012 0 19.14 19.14 18.22 18.33 3336200 18.33 down down correct
WERN.US Werner Enterprises Inc 20231012 0 39.38 39.38 38.79 39.15 434600 39.15 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20231012 0 9.89 9.89 9.89 9.89 0 9.89
WEYS.US Weyco Group Inc 20231012 0 26.72 27.23 26.18 26.81 10700 26.81 up up correct
WFC.US PD 20231012 0 16.38 16.38 16.07 16.22 103389 16.22 down up incorrect
WFCF.US Where Food Comes From Inc 20231012 0 13.52 13.64 13.29 13.6 5300 13.6 up up correct
WFCPX.US Wells Fargo & Co Non 20231012 0 16.03 16.03 16.03 16.03 0 15.9312
WFRD.US Weatherford International plc Ordinary Shares 20231012 0 94.8 95.16 92.815 94.4 1237800 94.4 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20231012 0 20.578 20.578 20.578 20.578 100 20.578
WHF.US WhiteHorse Finance Inc 20231012 0 12.74 12.74 12.52 12.62 14400 12.62 down up incorrect
WHLM.US Wilhelmina International Inc 20231012 0 4 4 4 4 600 4
WHLR.US Wheeler Real Estate Investment Trust Inc 20231012 0 1.07 1.07 0.905 1.04 1164500 1.04 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20231012 0 12.08 12.17 11.7 11.7 30300 11.7 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20231012 0 1.446 1.446 1.446 1.446 151 1.446
WILC.US G. Willi 20231012 0 9.21 9.26 9.19 9.26 1700 9.26 up up correct
WIMI.US WiMi Hologram Cloud Inc 20231012 0 0.699 0.699 0.631 0.67 219900 0.67 down down correct
WINA.US Winmark Corporation 20231012 0 406.96 406.96 393.67 393.67 16442 393.67 down down correct
WING.US Wingstop Inc 20231012 0 180.56 181.44 173.03 174.85 561800 174.85 down down correct
WINT.US Windtree Therapeutics Inc 20231012 0 1.19 1.5 1.16 1.35 535200 1.35 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20231012 0 10.96 10.96 10.96 10.96 0 10.96
WINVU.US WinVest Acquisition Corp Unit 20231012 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20231012 0 191.31 191.31 186.54 186.89 251000 186.89 down down correct
WISA.US Summit Wireless Technologies Inc 20231012 0 0.41 0.45 0.39 0.42 1077400 0.42 up down incorrect
WISH.US ContextLogic Inc 20231012 0 4.6 4.619 4.395 4.43 422800 4.43 down down correct
WIX.US Wix.com Ltd 20231012 0 85.71 86.06 84.09 84.81 545400 84.81 down down correct
WKEY.US WISeKey International Holding AG 20231012 0 1.6 1.666 1.564 1.564 13300 1.564 down down correct
WKHS.US Workhorse Group Inc 20231012 0 0.478 0.48 0.438 0.45 8053500 0.45 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20231012 0 8.71 8.88 8.53 8.67 68400 8.67 down down correct
WKSP.US Worksport Ltd. Common Stock 20231012 0 1.89 1.89 1.71 1.71 116700 1.71 down down correct
WLDN.US Willdan Group Inc 20231012 0 20.65 20.9 20.06 20.14 28400 20.14 down down correct
WLFC.US Willis Lease Finance Corporation 20231012 0 42.1 42.5 41.6 42.5 10300 42.5 up up correct
WMG.US Warner Music Group Corp 20231012 0 32.58 32.7 32.25 32.4 653300 32.4 down down correct
WMPN.US William Penn Bancorporation 20231012 0 12.1674 12.245 12.1 12.23 19193 12.1996 up up correct
WNEB.US Western New England Bancorp Inc 20231012 0 7.12 7.16 7.02 7.13 23084 7.13 up down incorrect
WNW.US Wunong Net Technology Company Limited 20231012 0 0.0973 0.1139 0.0971 0.1024 2908097 0.1024 up up correct
WOOF.US Petco Health and Wellness Company Inc 20231012 0 3.4 3.4 3.2 3.25 5859700 3.25 down down correct
WORX.US SCWorx Corp 20231012 0 2.23 2.365 2.05 2.092 164700 2.092 down up incorrect
WPRT.US Westport Fuel Systems Inc 20231012 0 5.54 5.54 5.14 5.26 143300 5.26 down up incorrect
WRAP.US Wrap Technologies Inc 20231012 0 1.38 1.4 1.32 1.4 74800 1.4 up up correct
WRLD.US World Acceptance Corporation 20231012 0 127.43 128.46 123.43 125.68 42500 125.68 down down correct
WSBC.US WesBanco Inc 20231012 0 25.05 25.15 24.53 24.67 102100 24.67 down down correct
WSBCP.US WesBanco Inc 20231012 0 22.75 22.75 22.75 22.75 1500 22.3367
WSBF.US Waterstone Financial Inc 20231012 0 10.67 10.7 10.53 10.57 75100 10.57 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20231012 0 43.21 43.35 42.57 42.65 1023800 42.65 down down correct
WSFS.US WSFS Financial Corporation 20231012 0 37.62 37.75 35.84 36.41 306290 36.2567 down up incorrect
WTBA.US West Bancorporation Inc 20231012 0 15.88 15.92 15.68 15.89 14096 15.89 up up correct
WTER.US The Alkaline Water Company Inc 20231012 0 0.25 0.29 0.242 0.287 815700 0.287 up down incorrect
WTFC.US Wintrust Financial Corporation 20231012 0 75.69 75.69 74.24 74.73 372153 74.73 down down correct
WTFCM.US Wintrust Financial Corporation 20231012 0 21.835 21.835 21.6 21.6 5900 21.6 down down correct
WTFCP.US Wintrust Financial Corporation 20231012 0 23.38 23.39 23.09 23.29 17800 23.29 down up incorrect
WTW.US Weight Watchers International Inc 20231012 0 210.24 211.83 208.82 210.35 578000 210.35 up up correct
WVE.US Wave Life Sciences Ltd 20231012 0 5.67 5.82 5.34 5.44 183600 5.44 down up incorrect
WVVI.US Willamette Valley Vineyards Inc 20231012 0 5.6 5.6 5.6 5.6 1500 5.6
WVVIP.US Willamette Valley Vineyards Inc 20231012 0 4.536 4.536 4.536 4.536 200 4.536
WW.US WW International Inc 20231012 0 12.57 12.58 11.18 11.19 4187900 11.19 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20231012 0 10.87 10.9 10.87 10.87 1850 10.87
WWD.US Woodward Inc 20231012 0 130.61 130.88 128.76 129.9 253400 129.9 down down correct
WYNN.US Wynn Resorts Limited 20231012 0 94.49 95.04 92.96 93.55 1105400 93.55 down down correct
XAIR.US Beyond Air Inc 20231012 0 2.25 2.25 2.15 2.23 238000 2.23 down down correct
XBIO.US Xenetic Biosciences Inc 20231012 0 4.08 4.155 4.03 4.03 2000 4.03 down down correct
XBIOW.US Xenetic Biosciences Inc 20231012 0 5.05 5.38 5.05 5.38 1000 5.38 up down incorrect
XBIT.US XBiotech Inc 20231012 0 3.95 4 3.875 3.99 19200 3.99 up down incorrect
XCAPX.US ACAP Strategic Fund 20231012 0 16.7 16.7 16.7 16.7 0 16.7
XCUR.US Exicure Inc 20231012 0 0.67 0.8 0.665 0.749 32300 0.749 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20231012 0 12.5 12.5 12.5 12.5 0 12.5
XEL.US Xcel Energy Inc 20231012 0 58.5 58.78 57.77 58.15 4775600 58.15 down down correct
XELA.US Exela Technologies Inc 20231012 0 3.75 3.83 3.63 3.65 98600 3.65 down down correct
XELB.US Xcel Brands Inc 20231012 0 0.9801 1.04 0.93 0.99 10700 0.99 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20231012 0 35.27 35.54 34.48 34.72 225500 34.72 down down correct
XERS.US Xeris Pharmaceuticals Inc 20231012 0 1.65 1.65 1.55 1.58 592500 1.58 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20231012 0 10.12 10.66 10.12 10.66 600 10.66 up up correct
XFOR.US X4 Pharmaceuticals Inc 20231012 0 0.97 0.97 0.851 0.881 1291900 0.881 down down correct
XGN.US Exagen Inc 20231012 0 1.94 2.044 1.85 1.88 6600 1.88 down down correct
XILSX.US Pioneer ILS Interval Fund 20231012 0 9.27 9.27 9.27 9.27 0 9.27
XLO.US Xilio Therapeutics Inc. Common Stock 20231012 0 1.82 1.94 1.71 1.85 13200 1.85 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20231012 0 18.01 18.39 17.28 17.59 205000 17.59 down down correct
XNCR.US Xencor Inc 20231012 0 18.76 18.92 18.32 18.49 530900 18.49 down down correct
XNET.US Xunlei Limited 20231012 0 1.66 1.7 1.65 1.69 28900 1.69 up up correct
XOMA.US XOMA Corporation 20231012 0 16.24 16.6589 15.805 16.31 27477 16.31 up up correct
XOMAO.US XOMA Corporation 20231012 0 23.555 23.65 23.421 23.43 3100 23.43 down up incorrect
XOMAP.US XOMA Corporation 20231012 0 23.38 23.38 23.38 23.38 133 23.38
XONE.US The ExOne Company 20231012 0 49.66 49.66 49.63 49.645 15900 49.4187 down down correct
XOS.US Xos Inc 20231012 0 0.321 0.335 0.311 0.328 87500 0.328 up down incorrect
XOSWW.US Xos Equity Warrants 20231012 0 0.025 0.025 0.0203 0.0249 60600 0.0249 down up incorrect
XP.US XP Inc 20231012 0 21.97 22.08 21.245 21.39 2523900 21.39 down down correct
XPEL.US XPEL Inc 20231012 0 66.88 70.772 62.47 63.11 591400 63.11 down up incorrect
XPER.US Xperi Holding Corporation 20231012 0 9.05 9.09 8.67 8.83 238800 8.83 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20231012 0 5.88 5.88 5.88 5.88 0 5.8253
XRAY.US DENTSPLY SIRONA Inc 20231012 0 31.83 32 30.5 30.6 2419300 30.6 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20231012 0 0.375 0.375 0.309 0.35 160000 0.35 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20231012 0 14.95 14.96 14.41 14.47 1298400 14.47 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20231012 0 9.52 9.52 9.52 9.52 0 9.4553
XSICX.US Voya Senior Income Fund Class 20231012 0 9.49 9.49 9.49 9.49 0 9.4293
XSIIX.US ING Senior Incm Fd 20231012 0 9.47 9.47 9.47 9.47 0 9.4032
XSIWX.US ING Senior Incm Fd 20231012 0 9.52 9.52 9.52 9.52 0 9.4532
XSLCX.US Invesco Senior Loan Fund Class 20231012 0 5.88 5.88 5.88 5.88 0 5.8261
XTLB.US XTL Biopharmaceuticals Ltd 20231012 0 0.91 0.91 0.77 0.77 2900 0.77 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20231012 0 0.66 0.667 0.58 0.583 812200 0.583 down down correct
YELL.US Yellow Corporation 20231012 0 1.55 1.55 1.39 1.5 72700 1.5 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20231012 0 0.415 0.438 0.401 0.421 24700 0.421 up up correct
YI.US 111 Inc 20231012 0 2.58 2.6 2.51 2.59 22700 2.59 up up correct
YJ.US Yunji Inc 20231012 0 0.8 0.84 0.75 0.804 155000 0.804 up up correct
YMAB.US Y 20231012 0 5.53 5.57 5.21 5.32 173600 5.32 down down correct
YNDX.US Yandex N.V 20231012 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20231012 0 37.65 37.65 36.87 37.14 38000 37.14 down down correct
YQ.US 17 Education & Technology Group Inc 20231012 0 0.77 0.814 0.75 0.805 9900 0.805 up up correct
YTEN.US Yield10 Bioscience Inc 20231012 0 0.37 0.37 0.34 0.36 173900 0.36 down down correct
YTRA.US Yatra Online Inc 20231012 0 2.13 2.16 1.965 1.99 58100 1.99 down up incorrect
YVR.US Liquid Media Group Ltd 20231012 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
YY.US JOYY Inc 20231012 0 41.38 41.7 40.91 41.3 508630 41.3 down down correct
Z.US Zillow Group Inc 20231012 0 44.95 45.15 43.16 43.53 1717100 43.53 down down correct
ZBRA.US Zebra Technologies Corporation 20231012 0 218.33 218.33 208.01 210.87 597200 210.87 down down correct
ZCMD.US Zhongchao Inc 20231012 0 1.12 1.12 1.08 1.1 1200 1.1 down down correct
ZD.US Ziff Davis Inc. 20231012 0 63.17 63.17 61.32 61.52 196400 61.52 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20231012 0 1.16 1.29 1.16 1.22 118000 1.22 up down incorrect
ZEUS.US Olympic Steel Inc 20231012 0 52.16 52.43 49.395 50.6 80889 50.6 down down correct
ZG.US Zillow Group Inc 20231012 0 44 44 41.86 42.24 352900 42.24 down down correct
ZI.US ZoomInfo Technologies Inc 20231012 0 17.43 17.465 16.96 17.05 5077000 17.05 down down correct
ZION.US Zions Bancorporation National Association 20231012 0 35.63 35.65 34.52 35.2 2396246 35.2 down down correct
ZIONL.US ZIONL 20231012 0 24.9 24.9 24.84 24.85 7700 24.85 down down correct
ZIONO.US Zions Bancorporation National Association 20231012 0 25.04 25.14 24.97 25 5900 25 down down correct
ZIONP.US Zions Bancorporation National Association 20231012 0 18.988 19 18.85 18.8651 1684 18.8651 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20231012 0 0.825 0.846 0.77 0.8349 524 5.0094 up up correct
ZKIN.US ZK International Group Co. Ltd 20231012 0 0.62 0.68 0.62 0.669 10400 0.669 up up correct
ZLAB.US Zai Lab Limited 20231012 0 25.35 25.56 23.22 23.58 335400 23.58 down down correct
ZM.US Zoom Video Communications Inc 20231012 0 64.93 64.93 62.67 63.47 3069781 63.47 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20231012 0 19.13 19.13 18.32 18.75 2057200 18.75 down up incorrect
ZS.US Zscaler Inc 20231012 0 174.04 176.31 170.01 170.65 1870000 170.65 down down correct
ZUMZ.US Zumiez Inc 20231012 0 17.22 17.22 16.31 16.5 256700 16.5 down down correct
ZVZZT.US NASDAQ TEST STOCK 20231012 0 399.05 399.05 11.41 13.1 133175 13.1 down down correct
ZYXI.US Zynex Inc 20231012 0 8.04 8.13 7.77 7.82 235000 7.82 down down correct

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