CollectAI

close-nasdaq_stocks

2023/10/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20231016 0 6.19 6.19 6.19 6.19 0 6.19
AACG.US ATA Creativity Global 20231016 0 1.1 1.15 1.1 1.1 1500 1.1
AACI.US Armada Acquisition Corp. I Common Stock 20231016 0 10.72 10.72 10.72 10.72 100 10.72
AACIU.US Armada Acquisition Corp. I Unit 20231016 0 10.65 10.65 10.65 10.65 0 10.65
AACIW.US Armada Acquisition Corp. I Warrant 20231016 0 0.088 0.088 0.088 0.088 2 0.088
AADI.US Aadi Bioscience Inc 20231016 0 4.22 4.39 4.18 4.22 81600 4.22
AAIDX.US AAIDX 20231016 0 19.73 19.73 19.73 19.73 0 19.73
AAL.US American Airlines Group Inc 20231016 0 11.82 12.05 11.72 11.94 35242600 11.94 up up correct
AAME.US Atlantic American Corporation 20231016 0 1.91 1.99 1.8 1.82 6800 1.82 down down correct
AAOI.US Applied Optoelectronics Inc 20231016 0 7.6 7.95 7.55 7.65 989200 7.65 up up correct
AAON.US AAON Inc 20231016 0 57.22 57.96 56.25 57.63 204000 57.63 up up correct
AAPL.US Apple Inc 20231016 0 176.75 179.08 176.51 178.72 52517000 178.72 up up correct
AATC.US Image Sensing Systems Inc 20231016 0 5.57 5.6 5.47 5.5 5800 5.5 down down correct
ABCB.US Ameris Bancorp 20231016 0 38.3 38.82 38.12 38.49 225700 38.49 up down incorrect
ABCL.US AbCellera Biologics Inc 20231016 0 4.23 4.33 4.2 4.28 1132547 4.28 up up correct
ABCM.US Abcam plc 20231016 0 22.66 22.96 22.66 22.96 2996800 22.96 up down incorrect
ABEO.US Abeona Therapeutics Inc 20231016 0 4.14 4.35 4.14 4.26 31500 4.26 up up correct
ABIO.US ARCA biopharma Inc 20231016 0 2.04 2.04 2.01 2.02 14300 2.02 down down correct
ABNB.US Airbnb Inc 20231016 0 125.19 126.76 124.186 125.19 2706100 125.19
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20231016 0 3.7 3.87 3.62 3.75 313600 3.75 up down incorrect
ABR.US PF 20231016 0 17.99 18.27 17.85 17.9334 11788 17.9334 down down correct
ABSI.US Absci Corporation Common Stock 20231016 0 1.35 1.45 1.32 1.43 353300 1.43 up up correct
ABUS.US Arbutus Biopharma Corporation 20231016 0 1.85 1.93 1.85 1.89 417900 1.89 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20231016 0 0.94 1.05 0.94 0.94 62500 0.94
ACAD.US ACADIA Pharmaceuticals Inc 20231016 0 23.09 23.81 22.86 23.78 1265600 23.78 up down incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20231016 0 10.49 10.59 10.48 10.49 7600 10.49
ACAHU.US Atlantic Coastal Acquisition Corp 20231016 0 10.8 10.8 10.8 10.8 0 10.8
ACAQ.US UN 20231016 0 9.27 10.14 8.55 9.175 3398 9.175 down up incorrect
ACB.US Aurora Cannabis Inc 20231016 0 0.5121 0.53 0.5024 0.5155 6379700 0.5155 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20231016 0 12.035 12.035 12.035 12.035 0 12.035
ACCD.US Accolade Inc 20231016 0 7.02 7.27 6.99 7.16 583600 7.16 up up correct
ACER.US Acer Therapeutics Inc 20231016 0 0.7502 0.8 0.7501 0.78 38534 0.78 up up correct
ACET.US Adicet Bio Inc 20231016 0 1.37 1.51 1.31 1.43 201200 1.43 up down incorrect
ACGL.US Arch Capital Group Ltd 20231016 0 85.01 86.4 84.57 85.7 2134600 85.7 up down incorrect
ACGLN.US Arch Capital Group Ltd 20231016 0 16.9 17.2 16.7 17.13 61600 17.13 up up correct
ACGLO.US Arch Capital Group Ltd 20231016 0 19.92 19.97 19.66 19.73 23600 19.73 down down correct
ACHC.US Acadia Healthcare Company Inc 20231016 0 76.64 78.54 76.64 77.98 559400 77.98 up down incorrect
ACHL.US Achilles Therapeutics plc 20231016 0 0.87 0.9079 0.87 0.89 35228 0.89 up down incorrect
ACHV.US Achieve Life Sciences Inc 20231016 0 3.63 3.88 3.63 3.78 59400 3.78 up up correct
ACIU.US AC Immune SA 20231016 0 2.79 2.79 2.67 2.67 9200 2.67 down down correct
ACIW.US ACI Worldwide Inc 20231016 0 20.54 20.95 20.505 20.79 482483 20.79 up up correct
ACLS.US Axcelis Technologies Inc 20231016 0 161.79 164.55 159.21 163.05 482200 163.05 up up correct
ACMR.US ACM Research Inc 20231016 0 18.96 19.51 18.21 18.63 1139400 18.63 down down correct
ACNB.US ACNB Corporation 20231016 0 33.08 33.54 32.45 33.05 15400 33.05 down down correct
ACOR.US Acorda Therapeutics Inc 20231016 0 9.1 10.34 9.1 9.9 30100 9.9 up up correct
ACRS.US Aclaris Therapeutics Inc 20231016 0 5.39 5.59 5.202 5.56 2167300 5.56 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20231016 0 0.68 0.69 0.64 0.64 138700 0.64 down down correct
ACST.US Acasti Pharma Inc 20231016 0 2.55 2.75 2.54 2.68 5200 2.68 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20231016 0 28.04 28.39 27.92 28.33 239200 28.33 up up correct
ACTG.US Acacia Research Corporation 20231016 0 3.6 3.66 3.57 3.63 127100 3.63 up up correct
ACVA.US ACV Auctions Inc 20231016 0 14.24 14.74 14.16 14.43 732900 14.43 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20231016 0 4.42 4.78 4.21 4.45 644100 4.45 up up correct
ADAG.US Adagene Inc 20231016 0 1.49 1.49 1.35 1.38 7200 1.38 down down correct
ADAP.US Adaptimmune Therapeutics plc 20231016 0 0.66 0.68 0.62 0.665 658300 0.665 up up correct
ADBE.US Adobe Inc 20231016 0 553.18 555.57 545.69 550.74 2179700 550.74 down down correct
ADC.US PA 20231016 0 16.42 16.57 16.21 16.5 13053 16.4093 up up correct
ADES.US Advanced Emissions Solutions Inc 20231016 0 1.98 1.98 1.88 1.9 45300 1.9 down down correct
ADI.US Analog Devices Inc 20231016 0 171.73 173.75 171.5 172.75 3258900 172.75 up up correct
ADIL.US Adial Pharmaceuticals Inc 20231016 0 2.76 3.04 2.65 2.99 17600 2.99 up up correct
ADMA.US ADMA Biologics Inc 20231016 0 3.22 3.42 3.21 3.38 2494400 3.38 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20231016 0 0.57 0.624 0.57 0.6016 253279 0.6016 up up correct
ADN.US Advent Technologies Holdings Inc 20231016 0 0.434 0.434 0.416 0.43 133500 0.43 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20231016 0 0.05 0.0505 0.0457 0.0499 34166 0.0499 down down correct
ADOC.US Edoc Acquisition Corp 20231016 0 11.47 11.48 11.47 11.48 700 11.48 up up correct
ADP.US Automatic Data Processing Inc 20231016 0 248.91 250.11 247.67 249.26 1037900 249.26 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20231016 0 4.24 4.38 4.1 4.36 1485200 4.36 up up correct
ADSK.US Autodesk Inc 20231016 0 211.02 213.97 210.1 211.78 734430 211.78 up up correct
ADTN.US ADTRAN Inc 20231016 0 7.33 7.73 7.33 7.71 847600 7.71 up up correct
ADTX.US Aditxt Inc 20231016 0 10 10.89 9.785 9.81 102100 9.81 down down correct
ADUS.US Addus HomeCare Corporation 20231016 0 81.33 83.29 80.25 81.85 74300 81.85 up down incorrect
ADV.US Advantage Solutions Inc 20231016 0 2.9 2.9 2.81 2.84 424700 2.84 down down correct
ADVM.US Adverum Biotechnologies Inc 20231016 0 0.985 1.003 0.87 0.88 690100 0.88 down down correct
ADVWW.US Advantage Solutions Inc 20231016 0 0.19 0.1998 0.18 0.1998 3899 0.1998 up down incorrect
ADXN.US Addex Therapeutics Ltd 20231016 0 0.406 0.418 0.38 0.4 1165 8 down up incorrect
ADXS.US Advaxis Inc 20231016 0 0.955 0.955 0.91 0.91 1213 0.91 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20231016 0 10.86 10.86 10.86 10.86 0 10.86
AEHL.US Antelope Enterprise Holdings Limited 20231016 0 2.67 2.67 2.6 2.64 4400 2.64 down down correct
AEHR.US Aehr Test Systems 20231016 0 38.8 39.08 37.05 37.31 1413000 37.31 down down correct
AEI.US Alset EHome International Inc 20231016 0 1.25 1.25 1.22 1.25 10300 1.25
AEIS.US Advanced Energy Industries Inc 20231016 0 96.38 98.26 95.89 97.26 247300 97.26 up up correct
AEL.US PB 20231016 0 22.3 22.55 22.3 22.43 20548 22.43 up up correct
AEMD.US Aethlon Medical Inc 20231016 0 1.42 1.56 1.42 1.49 24800 1.49 up up correct
AEP.US American Electric Power Company Inc 20231016 0 74.83 76.76 74.37 76.06 4907800 76.06 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20231016 0 0.36 0.4 0.36 0.36 23400 0.36
AEYE.US AudioEye Inc 20231016 0 4.93 5.27 4.83 5.02 27400 5.02 up up correct
AEZS.US Aeterna Zentaris Inc 20231016 0 1.83 1.9 1.78 1.83 6200 1.83
AFBI.US Affinity Bancshares Inc 20231016 0 15.35 15.78 15.01 15.01 4735 15.01 down down correct
AFCG.US AFC Gamma Inc 20231016 0 11.5 11.77 11.48 11.56 109300 11.56 up up correct
AFIB.US Acutus Medical Inc 20231016 0 0.62 0.631 0.587 0.609 37000 0.609 down down correct
AFMD.US Affimed N.V 20231016 0 0.399 0.42 0.38 0.392 446500 0.392 down up incorrect
AFRM.US Affirm Holdings Inc 20231016 0 18.26 19.03 17.87 18.88 10493200 18.88 up up correct
AFYA.US Afya Limited 20231016 0 15.44 16.16 15.36 15.83 292300 15.83 up up correct
AGBA.US AGBA Acquisition Limited 20231016 0 0.48 0.516 0.48 0.49 2175100 0.49 up down incorrect
AGEN.US Agenus Inc 20231016 0 1.03 1.11 1.03 1.1 2115200 1.1 up down incorrect
AGFY.US Agrify Corporation 20231016 0 2.57 2.734 2.265 2.54 30900 2.54 down down correct
AGIL.US AgileThought Inc 20231016 0 0.158 0.17 0.151 0.158 1447900 0.158
AGILW.US AgileThought Inc 20231016 0 0.008 0.008 0.0073 0.0073 300 0.0073 down down correct
AGIO.US Agios Pharmaceuticals Inc 20231016 0 23.19 23.5 22.62 23.11 637000 23.11 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20231016 0 12.32 13.86 12.32 13.76 34100 13.76 up up correct
AGMH.US AGM Group Holdings Inc 20231016 0 1.75 1.76 1.75 1.76 800 1.76 up up correct
AGNC.US AGNC Investment Corp 20231016 0 8.83 8.9275 8.68 8.91 11258920 8.7573 up down incorrect
AGNCM.US AGNC Investment Corp 20231016 0 23.2 23.2 22.985 23.02 14200 23.02 down up incorrect
AGNCN.US AGNC Investment Corp 20231016 0 25.03 25.108 24.886 25.01 28200 25.01 down down correct
AGNCO.US AGNC Investment Corp 20231016 0 22.89 22.89 22.64 22.83 15400 22.83 down down correct
AGNCP.US AGNC Investment Corp. 20231016 0 21.34 21.43 21.26 21.34 42900 21.34
AGRI.US AgriFORCE Growing Systems Ltd 20231016 0 2.93 2.94 2.46 2.62 219800 2.62 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20231016 0 0.0188 0.0188 0.0188 0.0188 217 0.0188
AGRX.US Agile Therapeutics Inc 20231016 0 1.75 1.83 1.69 1.79 63600 1.79 up up correct
AGYS.US Agilysys Inc 20231016 0 66.89 68.65 66.4 67.78 55100 67.78 up up correct
AHCO.US AdaptHealth Corp 20231016 0 7.5 7.5 7.1 7.2 1654100 7.2 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20231016 0 0.65 0.74 0.621 0.74 14000 0.74 up up correct
AIHS.US Senmiao Technology Limited 20231016 0 0.42 0.44 0.39 0.44 4800 0.44 up up correct
AIP.US Arteris Inc. Common Stock 20231016 0 5.96 6 5.81 5.92 169800 5.92 down down correct
AIRG.US Airgain Inc 20231016 0 3.5 3.536 3.41 3.44 15100 3.44 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20231016 0 6.32 6.84 6.21 6.6 155700 6.6 up down incorrect
AIRT.US Air T Inc 20231016 0 22.18 23.99 21.85 22.03 8700 22.03 down down correct
AIRTP.US Air T Inc 20231016 0 19.306 19.306 19.306 19.306 0 19.306
AKAM.US Akamai Technologies Inc 20231016 0 106.93 107.67 106.35 107.38 862400 107.38 up up correct
AKBA.US Akebia Therapeutics Inc 20231016 0 0.907 0.92 0.852 0.88 2302000 0.88 down down correct
AKRO.US Akero Therapeutics Inc 20231016 0 14.59 14.82 14.09 14.6 1738900 14.6 up down incorrect
AKTS.US Akoustis Technologies Inc 20231016 0 0.75 0.844 0.701 0.798 567100 0.798 up up correct
AKTX.US Akari Therapeutics Plc 20231016 0 3.5 3.69 3.447 3.447 8100 3.447 down down correct
AKU.US Akumin Inc 20231016 0 0.165 0.18 0.161 0.176 499800 0.176 up down incorrect
AKYA.US Akoya Biosciences Inc 20231016 0 3.64 3.69 3.37 3.51 175500 3.51 down up incorrect
ALCO.US Alico Inc 20231016 0 24.42 25.1 24.42 25.01 20100 25.01 up up correct
ALDX.US Aldeyra Therapeutics Inc 20231016 0 1.42 2.55 1.42 1.83 21521000 1.83 up down incorrect
ALEC.US Alector Inc 20231016 0 5.97 6.3 5.82 6.09 1028500 6.09 up up correct
ALGM.US Allegro MicroSystems Inc 20231016 0 29.52 30.08 29.39 30.04 924000 30.04 up up correct
ALGN.US Align Technology Inc 20231016 0 269.97 275.39 264.64 272.36 784070 272.36 up down incorrect
ALGS.US Aligos Therapeutics Inc 20231016 0 0.761 0.78 0.723 0.765 17500 0.765 up down incorrect
ALGT.US Allegiant Travel Company 20231016 0 73.44 75.05 72.26 74.76 184700 74.76 up up correct
ALHC.US Alignment Healthcare Inc 20231016 0 7.61 8.148 7.4 7.76 2505600 7.76 up down incorrect
ALIM.US Alimera Sciences Inc 20231016 0 2.69 3.08 2.606 3.02 20700 3.02 up down incorrect
ALKS.US Alkermes plc 20231016 0 27.73 28.08 27.27 28.03 1438300 28.03 up up correct
ALKT.US Alkami Technology Inc 20231016 0 16.71 17.61 16.71 17.58 175600 17.58 up up correct
ALLK.US Allakos Inc 20231016 0 2.04 2.05 1.93 1.96 618100 1.96 down down correct
ALLO.US Allogene Therapeutics Inc 20231016 0 3.2 3.25 3.03 3.24 1155400 3.24 up down incorrect
ALLT.US Allot Ltd 20231016 0 2.12 2.2 2.1 2.16 182100 2.16 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20231016 0 167.94 169.26 165.02 167.25 549700 167.25 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20231016 0 10.9 10.9 10.9 10.9 0 10.9
ALOT.US AstroNova Inc 20231016 0 12.37 12.75 12.16 12.29 8200 12.29 down down correct
ALPN.US Alpine Immune Sciences Inc 20231016 0 10.38 10.38 9.97 10 224400 10 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20231016 0 0.64 0.678 0.6 0.639 98600 0.639 down down correct
ALRM.US Alarm.com Holdings Inc 20231016 0 58.24 58.59 57.11 57.5 239300 57.5 down down correct
ALRN.US Aileron Therapeutics Inc 20231016 0 1.29 1.345 1.22 1.32 7400 1.32 up up correct
ALRS.US Alerus Financial Corporation 20231016 0 17.72 17.97 17.6 17.68 43800 17.68 down down correct
ALT.US Altimmune Inc 20231016 0 2.68 2.78 2.579 2.75 991200 2.75 up up correct
ALTO.US Alto Ingredients Inc 20231016 0 4.09 4.19 4.08 4.11 488800 4.11 up down incorrect
ALTR.US Altair Engineering Inc 20231016 0 65.88 66.07 63.944 65.37 497100 65.37 down down correct
ALTU.US Altitude Acquisition Corp 20231016 0 10.14 10.14 10.14 10.14 6000 10.14
ALTUU.US Altitude Acquisition Corp 20231016 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20231016 0 0.05 0.05 0.05 0.05 0 0.05
ALVR.US AlloVir Inc 20231016 0 1.73 1.8 1.68 1.73 530400 1.73
ALXO.US ALX Oncology Holdings Inc 20231016 0 9.15 9.39 8.57 9.27 608200 9.27 up up correct
ALYA.US Alithya Group Inc 20231016 0 1.7 1.7 1.66 1.66 37200 1.66 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20231016 0 0.208 0.215 0.201 0.201 7713 3.015 down down correct
AMAL.US Amalgamated Financial Corp 20231016 0 16.76 16.995 16.63 16.76 118284 16.76
AMAO.US American Acquisition Opportunity Inc 20231016 0 10.935 10.935 10.935 10.935 0 10.935
AMAOU.US American Acquisition Opportunity Inc 20231016 0 10.721 10.721 10.721 10.721 0 10.721
AMAT.US Applied Materials Inc 20231016 0 141.76 142.655 139.7352 141 6097400 141 down down correct
AMBA.US Ambarella Inc 20231016 0 53.24 54.66 53.22 53.7 299500 53.7 up up correct
AMCX.US AMC Networks Inc 20231016 0 11.74 12.76 11.61 12.72 356400 12.72 up up correct
AMD.US Advanced Micro Devices Inc 20231016 0 105.42 107.48 105.03 106.46 42464512 106.46 up up correct
AMED.US Amedisys Inc 20231016 0 92.8 93.24 92.8 92.88 334700 92.88 up up correct
AMEH.US Apollo Medical Holdings Inc 20231016 0 31.4 32.61 31.14 31.33 197400 31.33 down up incorrect
AMGN.US Amgen Inc 20231016 0 284.5 287.81 283.81 286.88 2459400 286.88 up up correct
AMKR.US Amkor Technology Inc 20231016 0 22.92 23.36 22.63 23.28 645200 23.28 up up correct
AMNB.US American National Bankshares Inc 20231016 0 38.04 38.79 38.04 38.78 21600 38.78 up up correct
AMOT.US Allied Motion Technologies Inc 20231016 0 29.04 29.35 28.26 29.22 52248 29.22 up up correct
AMPG.US AmpliTech Group Inc 20231016 0 1.89 1.89 1.76 1.84 15300 1.84 down down correct
AMPGW.US AmpliTech Group Inc 20231016 0 0.2 0.2 0.2 0.2 0 0.2
AMPH.US Amphastar Pharmaceuticals Inc 20231016 0 45.86 46.5 45.74 46.47 249400 46.47 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20231016 0 10.17 10.47 10.14 10.37 451100 10.37 up down incorrect
AMRK.US A 20231016 0 30.75 30.93 29.81 29.93 218900 29.93 down down correct
AMRN.US Amarin Corporation plc 20231016 0 0.75 0.82 0.72 0.81 2732600 0.81 up up correct
AMSC.US American Superconductor Corporation 20231016 0 6.37 6.42 6.19 6.21 336200 6.21 down down correct
AMSF.US AMERISAFE Inc 20231016 0 51.92 53.2 51.09 52.82 58500 52.82 up down incorrect
AMST.US Amesite Inc 20231016 0 2.65 2.87 2.65 2.78 6900 2.78 up down incorrect
AMSWA.US American Software Inc 20231016 0 11.26 11.3 10.96 11.05 144400 11.05 down down correct
AMTB.US Amerant Bancorp Inc 20231016 0 18.69 18.99 18.58 18.96 59200 18.96 up up correct
AMTI.US Applied Molecular Transport Inc 20231016 0 0.153 0.164 0.153 0.16 348100 0.16 up up correct
AMTX.US Aemetis Inc 20231016 0 4.46 4.93 4.43 4.83 459800 4.83 up down incorrect
AMWD.US American Woodmark Corporation 20231016 0 76.23 78 76.23 77.65 157500 77.65 up up correct
AMZN.US Amazon.com Inc 20231016 0 130.69 133.07 130.43 132.55 42832900 132.55 up down incorrect
ANAB.US AnaptysBio Inc 20231016 0 18.91 18.91 18.175 18.52 236400 18.52 down down correct
ANDE.US The Andersons Inc 20231016 0 50.99 51.87 50.99 51.47 90400 51.47 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20231016 0 2.29 2.37 1.62 1.71 63000 1.71 down down correct
ANGI.US Angi Inc 20231016 0 1.74 1.77 1.73 1.74 456400 1.74
ANGO.US AngioDynamics Inc 20231016 0 6.59 6.83 6.48 6.62 1271200 6.62 up down incorrect
ANIK.US Anika Therapeutics Inc 20231016 0 18.85 19.73 18.71 19.52 196800 19.52 up up correct
ANIP.US ANI Pharmaceuticals Inc 20231016 0 57.75 58.98 57.75 58.58 145895 58.58 up up correct
ANIX.US Anixa Biosciences Inc 20231016 0 3.35 3.5 3.32 3.44 41700 3.44 up up correct
ANNX.US Annexon Inc 20231016 0 1.68 1.88 1.57 1.84 484300 1.84 up up correct
ANSS.US ANSYS Inc 20231016 0 295.38 298.01 294.07 297.17 458420 297.17 up up correct
ANTE.US AirNet Technology Inc 20231016 0 0.96 0.96 0.96 0.96 400 0.96
ANY.US Sphere 3D Corp 20231016 0 1.23 1.28 1.19 1.28 197600 1.28 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20231016 0 27.37 28.2 27.16 28.16 172400 28.16 up up correct
AOUT.US American Outdoor Brands Inc 20231016 0 9.42 9.675 9.38 9.53 38000 9.53 up up correct
APA.US APA Corporation 20231016 0 41.66 42.27 41 42.19 3703300 41.9464 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20231016 0 10.93 10.93 10.93 10.93 0 10.93
APDN.US Applied DNA Sciences Inc 20231016 0 1.03 1.12 1.03 1.03 22900 1.03
APEI.US American Public Education Inc 20231016 0 4.53 4.89 4.51 4.76 50900 4.76 up up correct
API.US Agora Inc 20231016 0 2.58 2.74 2.57 2.7 221500 2.7 up up correct
APLS.US Apellis Pharmaceuticals Inc 20231016 0 47.92 49.4 47.16 48.18 2246300 48.18 up up correct
APLT.US Applied Therapeutics Inc 20231016 0 2.36 3.11 2.33 2.82 2176300 2.82 up up correct
APM.US Aptorum Group Limited 20231016 0 1.844 1.92 1.844 1.92 3700 1.92 up up correct
APOG.US Apogee Enterprises Inc 20231016 0 45.09 45.51 44.53 45.05 201890 44.7935 down down correct
APP.US AppLovin Corporation 20231016 0 38.69 39.43 37.91 38.89 2298800 38.89 up up correct
APPF.US AppFolio Inc 20231016 0 181.05 186.16 181.05 185.18 145000 185.18 up up correct
APPN.US Appian Corporation 20231016 0 41.5 43.17 41.375 42.81 178700 42.81 up up correct
APPS.US Digital Turbine Inc 20231016 0 5.46 5.6 5.34 5.51 1361000 5.51 up up correct
APRE.US Aprea Therapeutics Inc 20231016 0 5.49 5.52 5.091 5.2 16300 5.2 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20231016 0 10.62 10.62 10.62 10.62 0 10.62
APTO.US Aptose Biosciences Inc 20231016 0 2.24 2.86 2.24 2.8 157300 2.8 up up correct
APTX.US Aptinyx Inc 20231016 0 0.0655 0.0691 0.0651 0.0657 87535 0.0657 up up correct
APVO.US Aptevo Therapeutics Inc 20231016 0 0.331 0.341 0.3 0.315 701600 0.315 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20231016 0 1.27 1.27 1.26 1.26 600 1.26 down down correct
APYX.US Apyx Medical Corporation 20231016 0 2.42 2.81 2.41 2.52 250500 2.52 up up correct
AQB.US AquaBounty Technologies Inc 20231016 0 3.6 4.319 3.6 4.17 107700 4.17 up up correct
AQMS.US Aqua Metals Inc 20231016 0 0.965 1.01 0.965 0.97 205900 0.97 up up correct
AQST.US Aquestive Therapeutics Inc 20231016 0 1.54 1.73 1.54 1.73 327100 1.73 up up correct
ARAV.US Aravive Inc 20231016 0 0.142 0.147 0.133 0.137 4070100 0.137 down down correct
ARAY.US Accuray Incorporated 20231016 0 2.86 2.91 2.81 2.88 256400 2.88 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20231016 0 2.17 2.209 2.1 2.13 28300 2.13 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20231016 0 0.2713 0.2713 0.26 0.2673 2439 0.2673 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20231016 0 1.09 1.15 0.99 1.04 198000 1.04 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20231016 0 6.41 6.79 6.15 6.15 3100 6.15 down up incorrect
ARCB.US ArcBest Corporation 20231016 0 96.53 99.89 96.53 99.1 209505 99.1 up down incorrect
ARCC.US Ares Capital Corporation 20231016 0 19.15 19.5 19.13 19.48 2929800 19.48 up up correct
ARCE.US Arco Platform Limited 20231016 0 13.82 13.83 13.81 13.82 27500 13.82
ARCT.US Arcturus Therapeutics Holdings Inc 20231016 0 22.84 23.25 22.29 22.66 344500 22.66 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20231016 0 0.0815 0.0935 0.081 0.0841 61861 0.0841 up up correct
ARDX.US Ardelyx Inc 20231016 0 3.4 3.63 3.33 3.47 6263200 3.47 up up correct
AREC.US American Resources Corporation 20231016 0 1.62 1.66 1.54 1.61 129300 1.61 down down correct
ARGO.US PA 20231016 0 22.5 22.65 22.3952 22.44 13130 22.44 down down correct
ARGX.US argenx SE 20231016 0 494.24 496.65 492.91 493.69 101070 493.69 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20231016 0 9.52 9.735 9.4 9.71 390400 9.71 up down incorrect
ARIZU.US Arisz Acquisition Corp. Unit 20231016 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20231016 0 7.65 7.83 7.575 7.78 212300 7.78 up down incorrect
ARKOW.US Arko Corp 20231016 0 1.13 1.2 1.09 1.09 17570 1.09 down up incorrect
ARKR.US Ark Restaurants Corp 20231016 0 15.39 15.39 15.39 15.39 900 15.39
ARLP.US Alliance Resource Partners L.P 20231016 0 23 23.65 23 23.52 314869 23.52 up up correct
AROW.US Arrow Financial Corporation 20231016 0 18.04 18.41 18.04 18.18 50100 18.18 up up correct
ARQQ.US Arqit Quantum Inc 20231016 0 0.55 0.566 0.54 0.561 444200 0.561 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20231016 0 0.37 0.37 0.37 0.37 1151 0.37
ARQT.US Arcutis Biotherapeutics Inc 20231016 0 3.83 4.09 3.59 3.755 1175100 3.755 down down correct
ARRW.US Arrowroot Acquisition Corp 20231016 0 10.48 10.48 10.47 10.48 2300 10.48
ARRWU.US Arrowroot Acquisition Corp 20231016 0 10.59 10.59 10.59 10.59 0 10.59
ARRY.US Array Technologies Inc 20231016 0 19.49 19.64 18.02 18.67 7940200 18.67 down up incorrect
ARTEU.US Artemis Strategic Investment Corp 20231016 0 10.75 10.75 10.75 10.75 0 10.75
ARTL.US Artelo Biosciences Inc 20231016 0 1.445 1.5 1.4 1.43 50600 1.43 down down correct
ARTLW.US Artelo Biosciences Inc 20231016 0 0.04 0.04 0.04 0.04 228 0.04
ARTNA.US Artesian Resources Corporation 20231016 0 41.28 41.59 40.79 41.32 21800 41.32 up up correct
ARTW.US Art's 20231016 0 2.02 2.02 1.95 1.98 24600 1.98 down down correct
ARVL.US Arrival 20231016 0 1.13 1.13 1.07 1.09 103200 1.09 down up incorrect
ARVN.US Arvinas Inc 20231016 0 16.8 17.31 16.5 16.78 337900 16.78 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20231016 0 26.76 26.84 25.99 26.51 880200 26.51 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20231016 0 10.85 10.85 10.85 10.85 0 10.85
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20231016 0 20.55 20.55 20.55 20.55 0 20.55
ASLE.US AerSale Corporation 20231016 0 15.69 15.82 15.54 15.55 244600 15.55 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20231016 0 1.34 1.34 1.25 1.29 34900 1.29 down up incorrect
ASMB.US Assembly Biosciences Inc 20231016 0 0.71 0.75 0.71 0.726 47601 0.726 up up correct
ASML.US ASML Holding N.V 20231016 0 601.04 606.05 598 603.8 1050000 602.4889 up up correct
ASO.US Academy Sports and Outdoors Inc 20231016 0 43.69 45.69 43.1 45.32 1822498 45.32 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20231016 0 10.71 10.77 10.71 10.73 3600 10.73 up up correct
ASPAU.US Abri SPAC I Inc Unit 20231016 0 10.55 10.55 10.5 10.5 200 10.5 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20231016 0 3.94 3.97 3.85 3.95 116700 3.95 up up correct
ASPU.US Aspen Group Inc 20231016 0 0.18 0.182 0.175 0.175 20400 0.175 down down correct
ASRT.US Assertio Holdings Inc 20231016 0 2.34 2.44 2.34 2.41 909300 2.41 up up correct
ASRV.US AmeriServ Financial Inc 20231016 0 2.55 2.7 2.55 2.57 19358 2.5403 up up correct
ASTC.US Astrotech Corporation 20231016 0 9.49 9.74 9.32 9.32 1700 9.32 down down correct
ASTE.US Astec Industries Inc 20231016 0 44.73 45.365 44.13 44.96 92061 44.96 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20231016 0 6.63 6.665 6.56 6.65 259000 6.65 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20231016 0 1.02 1.03 0.9999 1.03 41591 1.03 up up correct
ASTR.US Astra Space Inc 20231016 0 0.747 0.79 0.7 0.755 683000 0.755 up up correct
ASTS.US AST SpaceMobile Inc 20231016 0 3.06 3.18 2.975 3.17 1599651 3.17 up up correct
ASTSW.US AST SpaceMobile Inc 20231016 0 0.87 0.87 0.727 0.75 7030 0.75 down down correct
ASUR.US Asure Software Inc 20231016 0 8.72 8.97 8.67 8.89 167819 8.89 up up correct
ASYS.US Amtech Systems Inc 20231016 0 7.68 7.86 7.59 7.71 17800 7.71 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20231016 0 1.27 1.34 1.25 1.31 445000 1.31 up up correct
ATCOL.US Atlas Corp 20231016 0 23.332 23.36 23.22 23.22 2100 23.22 down up incorrect
ATEC.US Alphatec Holdings Inc 20231016 0 12.17 12.17 10.31 11.53 2713300 11.53 down down correct
ATER.US Aterian Inc 20231016 0 0.31 0.316 0.303 0.307 379700 0.307 down down correct
ATEX.US Anterix Inc 20231016 0 31.7 32.38 31.62 32.29 136900 32.29 up down incorrect
ATHA.US Athira Pharma Inc 20231016 0 1.86 1.885 1.77 1.83 80700 1.83 down down correct
ATHE.US Alterity Therapeutics Limited 20231016 0 2.26 2.39 2.1 2.29 7700 2.29 up up correct
ATHX.US Athersys Inc 20231016 0 0.11 0.11 0.09 0.1 16245000 0.1 down down correct
ATIF.US ATIF Holdings Limited 20231016 0 1.24 1.35 1.24 1.25 2800 1.25 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20231016 0 28.49 30.86 28.3 30.19 39100 30.19 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20231016 0 21.87 22.36 21.85 21.94 4800 21.94 up up correct
ATLCP.US Atlanticus Holdings Corporation 20231016 0 19.79 19.85 19.775 19.85 3200 19.85 up up correct
ATLO.US Ames National Corporation 20231016 0 15.65 16.09 15.51 15.69 17334 15.4414 up up correct
ATMH.US All Things Mobile Analytic Inc 20231016 0 0.052 0.054 0.0515 0.054 2000 0.054 up up correct
ATNF.US 180 Life Sciences Corp 20231016 0 0.56 0.56 0.51 0.521 59500 0.521 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20231016 0 0.0104 0.0115 0.0063 0.01 36215 0.01 down up incorrect
ATNI.US ATN International Inc 20231016 0 33.47 34.39 33.4 34.29 49900 34.29 up up correct
ATOM.US Atomera Incorporated 20231016 0 6.26 6.765 6.26 6.71 131700 6.71 up down incorrect
ATOS.US Atossa Therapeutics Inc 20231016 0 0.67 0.7 0.66 0.67 270900 0.67
ATRA.US Atara Biotherapeutics Inc 20231016 0 1.54 1.61 1.44 1.56 1002600 1.56 up up correct
ATRC.US AtriCure Inc 20231016 0 36.92 37.14 36.34 36.89 343400 36.89 down up incorrect
ATRI.US Atrion Corporation 20231016 0 396.7 412.37 396.7 407.49 12700 407.49 up up correct
ATRO.US Astronics Corporation 20231016 0 15.49 15.59 15.32 15.38 73800 15.38 down down correct
ATSG.US Air Transport Services Group Inc 20231016 0 20.34 20.51 20.16 20.46 539900 20.46 up up correct
ATVI.US Activision Blizzard Inc 20231016 0 94.42 94.42 94.42 94.42 0 94.42
ATXI.US Avenue Therapeutics Inc 20231016 0 0.6058 0.61 0.5701 0.6051 36413 0.6051 down down correct
ATXS.US Astria Therapeutics Inc 20231016 0 6.48 6.49 6.25 6.36 103900 6.36 down down correct
AUB.US Atlantic Union Bankshares Corporation 20231016 0 28.97 29.5 28.79 29.31 338653 29.31 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20231016 0 19.4 19.5699 19.21 19.33 8337 19.33 down down correct
AUBN.US Auburn National Bancorporation Inc 20231016 0 21.25 22 21.15 21.36 3900 21.36 up up correct
AUDC.US AudioCodes Ltd 20231016 0 8.84 9.2 8.71 8.93 171200 8.93 up down incorrect
AUGX.US Augmedix Inc. Common Stock 20231016 0 5.06 5.41 4.99 5.26 262700 5.26 up up correct
AUID.US Ipsidy Inc. Common Stock 20231016 0 7.88 7.89 7.7 7.71 5100 7.71 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20231016 0 7.51 8.11 7.49 7.92 2317200 7.92 up up correct
AUR.US Aurora Innovation Inc 20231016 0 1.82 1.94 1.79 1.91 3726600 1.91 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20231016 0 8.53 8.64 8.265 8.46 44900 8.46 down up incorrect
AUROW.US Aurora Innovation Inc 20231016 0 0.18 0.22 0.18 0.21 6783 0.21 up up correct
AUTL.US Autolus Therapeutics plc 20231016 0 2.37 2.45 2.235 2.34 234700 2.34 down up incorrect
AUUD.US Auddia Inc 20231016 0 0.284 0.285 0.262 0.271 112200 0.271 down down correct
AUVI.US Applied UV Inc 20231016 0 0.27 0.32 0.26 0.261 1160000 0.261 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20231016 0 1.71 1.9 1.71 1.858 2600 1.858 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20231016 0 1.15 1.31 1.15 1.29 95300 1.29 up up correct
AVAV.US AeroVironment Inc 20231016 0 111.85 116.92 111.4 115.27 392800 115.27 up up correct
AVDL.US Avadel Pharmaceuticals plc 20231016 0 10.92 11.4 10.51 11.4 855900 11.4 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20231016 0 9.09 9.42 9.02 9.31 1901000 9.31 up up correct
AVGO.US Broadcom Inc 20231016 0 890.97 915.79 890.97 902.57 2115000 902.57 up up correct
AVGR.US Avinger Inc 20231016 0 5.14 6.5 5.14 6.43 216300 6.43 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20231016 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20231016 0 26.92 26.95 26.89 26.89 246600 26.89 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20231016 0 3.05 3.05 2.98 3 243350 3 down down correct
AVNW.US Aviat Networks Inc 20231016 0 27 27.12 26.41 27.03 171400 27.03 up down incorrect
AVO.US Mission Produce Inc 20231016 0 9.08 9.44 9.06 9.28 173136 9.28 up up correct
AVPT.US Avepoint Inc 20231016 0 7.3 7.45 7.255 7.42 410400 7.42 up up correct
AVPTW.US AVPTW 20231016 0 1.06 1.1 1.05 1.1 14513 1.1 up up correct
AVRO.US AVROBIO Inc 20231016 0 1.57 1.59 1.54 1.56 248200 1.56 down down correct
AVT.US Avnet Inc 20231016 0 47.66 48.27 47.32 47.76 385800 47.76 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20231016 0 10.97 11.27 10.545 10.66 84700 10.66 down down correct
AVTX.US Avalo Therapeutics Inc 20231016 0 0.162 0.172 0.156 0.16 84898700 0.16 down down correct
AVXL.US Anavex Life Sciences Corp 20231016 0 6.05 6.13 5.913 6.06 490600 6.06 up up correct
AWH.US Aspira Women's Health Inc 20231016 0 5.07 5.215 5.01 5.21 31456 5.21 up up correct
AWRE.US Aware Inc 20231016 0 1.38 1.44 1.36 1.36 17900 1.36 down down correct
AXDX.US Accelerate Diagnostics Inc 20231016 0 5.87 6.19 5.76 6.02 11100 6.02 up up correct
AXGN.US AxoGen Inc 20231016 0 4.15 4.2 3.97 4.19 538300 4.19 up up correct
AXLA.US Axcella Health Inc 20231016 0 9.72 9.72 8.52 9.13 69300 9.13 down down correct
AXNX.US Axonics Inc 20231016 0 54.23 55.95 53.44 54.43 566300 54.43 up up correct
AXON.US Axon Enterprise Inc 20231016 0 217.2 220.46 216.68 220.05 307000 220.05 up up correct
AXSM.US Axsome Therapeutics Inc 20231016 0 66.45 67.06 64.09 66.91 856900 66.91 up up correct
AXTI.US AXT Inc 20231016 0 2.32 2.38 2.3 2.35 200900 2.35 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20231016 0 17.85 17.97 17.49 17.92 525800 17.92 up up correct
AYRO.US Ayro Inc 20231016 0 2.07 2.1 2 2.05 18777 2.05 down down correct
AYTU.US Aytu Biopharma Inc 20231016 0 2.91 3.15 2.91 3.05 45800 3.05 up down incorrect
AZN.US AstraZeneca PLC 20231016 0 66.61 67.94 66.54 67.82 8785700 67.82 up up correct
AZPN.US Aspen Technology Inc 20231016 0 200.21 202.16 198.14 198.44 165400 198.44 down up incorrect
AZYO.US Aziyo Biologics Inc 20231016 0 1.39 1.51 1.29 1.44 51437 1.44 up down incorrect
BAC.US PQ 20231016 0 16.35 16.42 16.25 16.32 146462 16.0555 down down correct
BAND.US Bandwidth Inc 20231016 0 10.65 11.16 10.6 10.99 277700 10.99 up down incorrect
BANF.US BancFirst Corporation 20231016 0 83.78 84.25 83.54 83.83 44000 83.83 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20231016 0 27 27 27 27 2 27
BANR.US Banner Corporation 20231016 0 43.32 43.9 42.78 43.09 220870 42.5984 down down correct
BANX.US StoneCastle Financial Corp 20231016 0 17.47 18 17.3 18 18100 17.5819 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20231016 0 4.615 4.7358 4.45 4.58 2625 4.58 down down correct
BASE.US Couchbase Inc. Common Stock 20231016 0 15.19 16.01 15.12 15.7 207800 15.7 up up correct
BATRA.US The Liberty Braves Group 20231016 0 39.88 40.48 39.489 40.27 27500 40.27 up up correct
BATRK.US The Liberty Braves Group 20231016 0 36.57 37.135 36.57 36.7 146000 36.7 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20231016 0 8.67 8.845 8.495 8.54 43700 8.54 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20231016 0 0.83 0.85 0.8 0.81 23100 0.81 down down correct
BBI.US Brickell Biotech Inc 20231016 0 0.9731 1.01 0.9691 0.98 40651 0.98 up down incorrect
BBIG.US Vinco Ventures Inc 20231016 0 0.08 0.12 0.05 0.05 55000 0.05 down down correct
BBIO.US BridgeBio Pharma Inc 20231016 0 25.88 26.44 25.51 25.91 720600 25.91 up up correct
BBLG.US Bone Biologics Corp Common Stock 20231016 0 0.6 0.62 0.59 0.601 25200 0.601 up up correct
BBLGW.US Bone Biologics Corp Warrants 20231016 0 5.12 5.12 5.12 5.12 300 5.12
BBSI.US Barrett Business Services Inc 20231016 0 93.28 94.14 92.63 92.95 15650 92.95 down down correct
BCAB.US BioAtla Inc 20231016 0 1.67 1.72 1.605 1.68 200900 1.68 up up correct
BCBP.US BCB Bancorp Inc 20231016 0 10.98 11.165 10.98 11.09 18297 10.9162 up up correct
BCDA.US BioCardia Inc 20231016 0 0.44 0.44 0.4 0.42 42800 0.42 down down correct
BCEL.US Atreca Inc 20231016 0 0.325 0.325 0.25 0.281 2318600 0.281 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20231016 0 0.1692 0.1845 0.16 0.1837 1719077 0.1837 up up correct
BCML.US BayCom Corp 20231016 0 19.91 20.08 19.65 19.78 107400 19.78 down down correct
BCOV.US Brightcove Inc 20231016 0 3.08 3.09 3 3.04 54200 3.04 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20231016 0 6.66 6.97 6.6 6.62 6600 6.62 down down correct
BCPC.US Balchem Corporation 20231016 0 126.27 127.19 125.22 126.67 93900 126.67 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20231016 0 5.94 5.98 5.72 5.94 7569100 5.94
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20231016 0 10.85 10.85 10.85 10.85 0 10.85
BCTX.US BriaCell Therapeutics Corp 20231016 0 4.98 5.75 4.796 5.67 196623 5.67 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20231016 0 1.59 1.81 1.59 1.75 6216 1.75 up down incorrect
BCYC.US Bicycle Therapeutics plc 20231016 0 20.29 20.565 19.51 19.84 281000 19.84 down down correct
BDSX.US Biodesix Inc 20231016 0 1.49 1.79 1.49 1.65 181100 1.65 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20231016 0 2.33 2.4299 2.125 2.14 1108093 2.14 down down correct
BEAM.US Beam Therapeutics Inc 20231016 0 22.16 22.43 21.27 22.31 630600 22.31 up up correct
BEAT.US Heartbeam Inc. Common Stock 20231016 0 1.51 1.765 1.5 1.52 84600 1.52 up up correct
BEATW.US Heartbeam Inc. Warrant 20231016 0 0.3 0.3 0.19 0.19 2182 0.19 down up incorrect
BECN.US Beacon Roofing Supply Inc 20231016 0 73.81 74.55 73.29 73.71 355200 73.71 down down correct
BEEM.US Beam Global 20231016 0 7.22 7.37 7.07 7.18 84900 7.18 down down correct
BELFA.US Bel Fuse Inc 20231016 0 45.57 45.57 42.5 42.5 12900 42.5 down up incorrect
BELFB.US Bel Fuse Inc 20231016 0 45.1 45.75 42.81 43.98 229900 43.98 down down correct
BFC.US Bank First Corporation 20231016 0 78.05 79.07 78 79.07 12100 79.07 up up correct
BFI.US BurgerFi International Inc 20231016 0 1.043 1.07 1.04 1.05 28200 1.05 up up correct
BFIIW.US BurgerFi International LLC 20231016 0 0.1 0.1 0.09 0.0926 17446 0.0926 down down correct
BFIN.US BankFinancial Corporation 20231016 0 8.52 8.82 8.52 8.72 7556 8.72 up up correct
BFRI.US Biofrontera Inc. Common Stock 20231016 0 6.21 6.21 5.3 5.41 18900 5.41 down up incorrect
BFST.US Business First Bancshares Inc 20231016 0 18.61 18.89 18.5 18.76 42855 18.76 up down incorrect
BGFDX.US BGFDX 20231016 0 21.65 21.65 21.65 21.65 0 21.65
BGFLX.US BGFLX 20231016 0 21.62 21.62 21.62 21.62 0 21.62
BGFTX.US BGFTX 20231016 0 21.58 21.58 21.58 21.58 0 21.58
BGFV.US Big 5 Sporting Goods Corporation 20231016 0 7.35 7.77 7.35 7.72 198487 7.72 up up correct
BGFVX.US BGFVX 20231016 0 22.53 22.53 22.53 22.53 0 22.53
BGNE.US BeiGene Ltd 20231016 0 173.16 177.27 172.49 173.94 274300 173.94 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20231016 0 11.65 11.65 11.65 11.65 0 11.65
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20231016 0 1.34 1.361 1.34 1.361 2100 1.361 up up correct
BHF.US Brighthouse Financial Inc 20231016 0 48.23 49.437 48.23 49.23 357500 49.23 up up correct
BHFAL.US Brighthouse Financial Inc 20231016 0 21.6 21.79 21.45 21.65 21700 21.65 up up correct
BHFAM.US Brighthouse Financial Inc 20231016 0 13.7 14 13.51 13.75 74400 13.75 up down incorrect
BHFAN.US Brighthouse Financial Inc 20231016 0 16.02 16.21 15.66 15.91 60400 15.91 down up incorrect
BHFAO.US Brighthouse Financial Inc 20231016 0 22.93 23.02 22.46 22.59 24400 22.59 down down correct
BHFAP.US Brighthouse Financial Inc 20231016 0 21.39 21.39 20.94 21.11 24900 21.11 down up incorrect
BIDU.US Baidu Inc 20231016 0 123.69 125.1 121.67 124.91 3073200 124.91 up up correct
BIGC.US BigCommerce Holdings Inc 20231016 0 8.97 9.6 8.83 9.46 903600 9.46 up down incorrect
BIIB.US Biogen Inc 20231016 0 262.04 268.75 261.22 267.94 1230000 267.94 up down incorrect
BILI.US Bilibili Inc 20231016 0 13.41 13.68 13.13 13.62 3447200 13.62 up up correct
BIMI.US BIMI International Medical Inc 20231016 0 1.48 1.58 1.46 1.49 5400 1.49 up down incorrect
BIOC.US Biocept Inc 20231016 0 0.34 0.61 0.32 0.55 1610800 0.55 up up correct
BIOL.US BIOLASE Inc 20231016 0 1.7 1.81 1.7 1.77 41800 1.77 up up correct
BIOX.US Bioceres Crop Solutions Corp 20231016 0 10.5 10.68 10.5 10.61 36900 10.61 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20231016 0 0.928 1.01 0.909 0.977 1531900 0.977 up up correct
BITF.US Bitfarms Ltd. Common Stock 20231016 0 1.03 1.07 0.99 1.06 8139500 1.06 up up correct
BIVI.US BioVie Inc 20231016 0 3.65 3.65 3.35 3.47 123400 3.47 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20231016 0 3.81 4.3 3.81 4.13 114100 4.13 up up correct
BJRI.US BJ's Restaurants Inc 20231016 0 22.52 22.83 22.29 22.46 445600 22.46 down down correct
BKCC.US BlackRock Capital Investment Corporation 20231016 0 3.42 3.47 3.39 3.42 287100 3.42
BKNG.US Booking Holdings Inc 20231016 0 2973.7 3000.1399 2961.1699 2966.47 237700 2966.47 down up incorrect
BKR.US Baker Hughes Company 20231016 0 35.1 35.36 34.79 35.17 5747329 34.9719 up up correct
BKSC.US Bank of South Carolina Corporation 20231016 0 10.37 10.6 10.37 10.4 4200 10.4 up up correct
BKYI.US BIO 20231016 0 0.5 0.54 0.48 0.52 16100 0.52 up up correct
BL.US BlackLine Inc 20231016 0 53.15 55.14 52.86 55.08 556100 55.08 up up correct
BLBD.US Blue Bird Corporation 20231016 0 18.17 19.09 18.15 18.89 344400 18.89 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20231016 0 2.575 2.575 2.1 2.14 17500 2.14 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20231016 0 0.2401 0.2799 0.22 0.26 7224 0.26 up up correct
BLDE.US Blade Air Mobility Inc 20231016 0 2.23 2.245 2.19 2.22 364700 2.22 down up incorrect
BLDEW.US Blade Air Mobility Inc 20231016 0 0.23 0.27 0.1725 0.1877 14869 0.1877 down down correct
BLDP.US Ballard Power Systems Inc 20231016 0 3.65 3.73 3.53 3.7 1779800 3.7 up up correct
BLEUU.US bleuacacia ltd Unit 20231016 0 10.56 10.56 10.56 10.56 0 10.56
BLFS.US BioLife Solutions Inc 20231016 0 12.01 12.78 11.88 12.39 316400 12.39 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20231016 0 7.93 8.065 7.93 7.98 47400 7.98 up up correct
BLIN.US Bridgeline Digital Inc 20231016 0 0.75 0.78 0.73 0.77 19100 0.77 up up correct
BLKB.US Blackbaud Inc 20231016 0 69.76 71.13 69.11 70.58 90100 70.58 up down incorrect
BLMN.US Bloomin' Brands Inc 20231016 0 23.11 23.75 22.88 23.47 903138 23.47 up up correct
BLNK.US Blink Charging Co 20231016 0 3.04 3.099 2.97 3.02 1181100 3.02 down down correct
BLPH.US Bellerophon Therapeutics Inc 20231016 0 0.08 0.1 0.0505 0.065 2364494 0.065 down down correct
BLRX.US BioLineRx Ltd 20231016 0 1.61 1.61 1.53 1.55 224200 1.55 down down correct
BLUE.US bluebird bio Inc 20231016 0 2.68 2.84 2.62 2.8 2721300 2.8 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20231016 0 5.2 5.4 5.148 5.38 110900 5.38 up down incorrect
BMAC.US UN 20231016 0 10.77 10.77 10.77 10.77 0 10.77
BMBL.US Bumble Inc 20231016 0 14.02 14.1 13.72 14.06 1765700 14.06 up up correct
BMEA.US Biomea Fusion Inc 20231016 0 10.64 10.86 10.1 10.71 310700 10.71 up up correct
BMRA.US Biomerica Inc 20231016 0 0.8 0.8 0.71 0.72 78400 0.72 down down correct
BMRC.US Bank of Marin Bancorp 20231016 0 17.64 17.985 17.63 17.8 35700 17.5438 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20231016 0 86.1 86.13 84.31 84.79 2178700 84.79 down down correct
BNGO.US Bionano Genomics Inc 20231016 0 2.26 2.32 2.22 2.27 623100 2.27 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20231016 0 10.68 10.68 10.68 10.68 100 10.68
BNIXW.US Bannix Acquisition Corp. Warrant 20231016 0 0.025 0.025 0.0213 0.0213 500 0.0213 down down correct
BNR.US Burning Rock Biotech Limited 20231016 0 1.08 1.13 1.01 1.13 68400 1.13 up up correct
BNTC.US Benitec Biopharma Inc 20231016 0 3.25 3.49 3.111 3.33 15600 3.33 up up correct
BNTX.US BioNTech SE 20231016 0 98.15 99.97 94.68 96.97 2557500 96.97 down down correct
BOKF.US BOK Financial Corporation 20231016 0 75.61 76.93 75.61 76.63 159441 76.63 up up correct
BOLT.US Bolt Biotherapeutics Inc 20231016 0 0.9796 1.06 0.9577 1.02 152234 1.02 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20231016 0 0.42 0.425 0.41 0.413 36400 0.413 down down correct
BOOM.US DMC Global Inc 20231016 0 21 21.28 20.5 20.53 150300 20.53 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20231016 0 3.24 3.24 3.1 3.18 32800 3.18 down down correct
BOTJ.US Bank of the James Financial Group Inc 20231016 0 9.98 10.25 9.8 9.8 5500 9.8 down up incorrect
BOXL.US Boxlight Corporation 20231016 0 1.79 1.796 1.75 1.76 20900 1.76 down down correct
BPMC.US Blueprint Medicines Corporation 20231016 0 48.86 49.51 47.69 48.41 413200 48.41 down down correct
BPOP.US Popular Inc 20231016 0 63.41 64.27 63.38 64.13 238100 64.13 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20231016 0 25.01 25.01 25.01 25.01 468 25.01
BPRN.US The Bank of Princeton 20231016 0 30.08 30.1 29.83 29.83 7355 29.83 down down correct
BPTH.US Bio 20231016 0 0.64 0.8 0.54 0.68 5494400 0.68 up up correct
BPTS.US Biophytis SA 20231016 0 0.89 0.9 0.83 0.892 14200 0.892 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20231016 0 13.11 13.18 13.1 13.16 7800 13.16 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20231016 0 11.06 11.35 10.93 10.93 18000 10.93 down down correct
BPYPO.US Brookfield Property Partners L.P 20231016 0 12.1 12.35 12.06 12.08 13600 12.08 down down correct
BPYPP.US Brookfield Property Partners L.P 20231016 0 12.73 12.74 12.46 12.71 12700 12.71 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20231016 0 4.6 4.6 4.36 4.4 13000 4.4 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20231016 0 11.18 11.18 11.17 11.17 600 11.17 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20231016 0 0.05 0.1079 0.05 0.1079 23439 0.1079 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20231016 0 0.1499 0.1499 0.1499 0.1499 6 0.1499
BRID.US Bridgford Foods Corporation 20231016 0 10.99 10.99 10.83 10.83 1100 10.83 down down correct
BRKL.US Brookline Bancorp Inc 20231016 0 8.97 9.115 8.97 9.07 368504 9.07 up up correct
BRKR.US Bruker Corporation 20231016 0 62.41 63.39 61.8 62.58 504000 62.58 up up correct
BRLIU.US Brilliant Acquisition Corporation 20231016 0 12.04 12.04 12.04 12.04 0 12.04
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20231016 0 2.8 2.893 2.79 2.79 34300 2.79 down down correct
BROG.US Brooge Energy Limited 20231016 0 5.04 5.105 5.03 5.08 4800 5.08 up up correct
BROGW.US Brooge Energy Limited 20231016 0 0.023 0.0231 0.017 0.0176 6000 0.0176 down down correct
BRP.US BRP Group Inc 20231016 0 22.35 22.63 22.03 22.24 319300 22.24 down down correct
BRQS.US Borqs Technologies Inc 20231016 0 0.9 0.95 0.83 0.85 310500 0.85 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20231016 0 2.17 2.28 2.1353 2.15 40700 2.15 down down correct
BRY.US Berry Corporation 20231016 0 8.5 8.685 8.4 8.65 782275 8.65 up up correct
BRZE.US Braze Inc. Class A Common Stock 20231016 0 45.95 47.04 45.5 46.57 1144400 46.57 up up correct
BSBK.US Bogota Financial Corp 20231016 0 7.5699 7.5699 7.2623 7.27 9342 7.27 down down correct
BSET.US Bassett Furniture Industries Incorporated 20231016 0 15.06 15.23 14.82 15.15 72600 15.15 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20231016 0 0.19 0.192 0.161 0.183 4915600 0.183 down up incorrect
BSGM.US BioSig Technologies Inc 20231016 0 0.45 0.57 0.45 0.566 397700 0.566 up up correct
BSQR.US BSQUARE Corporation 20231016 0 1.83 1.84 1.83 1.83 277100 1.83
BSRR.US Sierra Bancorp 20231016 0 18.57 18.99 18.57 18.71 15340 18.4663 up up correct
BSVN.US Bank7 Corp 20231016 0 22.41 22.8 22.38 22.62 11900 22.62 up up correct
BSY.US Bentley Systems Incorporated 20231016 0 52.75 53.53 52.435 53.07 791200 53.07 up up correct
BTAI.US BioXcel Therapeutics Inc 20231016 0 3.04 3.1 2.875 2.95 975100 2.95 down down correct
BTB.US Bit Brother Limited 20231016 0 0.5099 0.53 0.4953 0.5298 294816 0.5298 up up correct
BTBD.US BT Brands Inc. Common Stock 20231016 0 2.225 2.225 2.1 2.1 600 2.1 down down correct
BTBT.US Bit Digital Inc 20231016 0 2.16 2.19 2 2.09 4189600 2.09 down up incorrect
BTCS.US BTCS Inc. Common Stock 20231016 0 0.95 0.97 0.91 0.91 69300 0.91 down down correct
BTCY.US Biotricity Inc. Common Stock 20231016 0 2.135 2.21 2.065 2.13 6300 2.13 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20231016 0 0.428 0.468 0.24 0.285 60239000 0.285 down down correct
BUSE.US First Busey Corporation 20231016 0 19.3 19.49 19.28 19.43 103600 19.1918 up up correct
BVS.US Bioventus Inc 20231016 0 2.94 3.02 2.9 2.92 129800 2.92 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20231016 0 0.73 0.75 0.7 0.74 20267 0.74 up up correct
BWAY.US BrainsWay Ltd 20231016 0 3.5 3.6 3.32 3.41 152000 3.41 down down correct
BWB.US Bridgewater Bancshares Inc 20231016 0 9.38 9.67 9.38 9.55 30600 9.55 up up correct
BWEN.US Broadwind Inc 20231016 0 3.27 3.27 3.05 3.16 148100 3.16 down down correct
BWFG.US Bankwell Financial Group Inc 20231016 0 24.41 24.65 24.41 24.42 8265 24.42 up up correct
BWMN.US Bowman Consulting Group Ltd 20231016 0 26.23 26.92 26.23 26.8 35600 26.8 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20231016 0 17.07 17.31 16.83 17.25 18700 17.25 up down incorrect
BXRX.US Baudax Bio Inc 20231016 0 0.255 0.256 0.205 0.227 889100 0.227 down down correct
BYFC.US Broadway Financial Corporation 20231016 0 0.851 0.9 0.8461 0.89 1405 7.12 up up correct
BYND.US Beyond Meat Inc 20231016 0 8.75 8.8833 8.47 8.8 1162731 8.8 up up correct
BYRN.US Byrna Technologies Inc 20231016 0 3.56 3.65 3.19 3.42 129800 3.42 down down correct
BYSI.US BeyondSpring Inc 20231016 0 1.13 1.13 1 1.02 126600 1.02 down down correct
BYTS.US BYTE Acquisition Corp 20231016 0 10.82 10.82 10.82 10.82 0 10.82
BYTSU.US BYTE Acquisition Corp 20231016 0 10.75 10.75 10.75 10.75 0 10.75
BZ.US Kanzhun Ltd ADR 20231016 0 15.53 15.965 15.23 15.68 1876200 15.68 up up correct
BZUN.US Baozun Inc 20231016 0 3.06 3.14 3.04 3.12 220400 3.12 up up correct
CAAS.US China Automotive Systems Inc 20231016 0 3.45 3.5 3.38 3.44 24100 3.44 down down correct
CABA.US Cabaletta Bio Inc 20231016 0 15.25 15.35 14.02 14.59 485900 14.59 down down correct
CAC.US Camden National Corporation 20231016 0 27.17 27.51 26.9 27.19 72000 27.19 up up correct
CACC.US Credit Acceptance Corporation 20231016 0 426.5 432.06 425 431.27 33100 431.27 up down incorrect
CADCX.US CADCX 20231016 0 24.41 24.41 24.41 24.41 0 24.41
CADE.US PA 20231016 0 16.745 16.81 16.45 16.625 30134 16.2848 down down correct
CADEX.US CADEX 20231016 0 24.6 24.6 24.6 24.6 0 24.6
CADFX.US CION Ares Diversified Credit Fund W 20231016 0 24.87 24.87 24.87 24.87 0 24.87
CADL.US Candel Therapeutics Inc. Common Stock 20231016 0 0.912 0.925 0.9 0.9 11600 0.9 down down correct
CADSX.US CADSX 20231016 0 24.69 24.69 24.69 24.69 0 24.69
CADUX.US CADUX 20231016 0 24.87 24.87 24.87 24.87 0 24.87
CADWX.US CADWX 20231016 0 24.68 24.68 24.68 24.68 0 24.68
CAKE.US The Cheesecake Factory Incorporated 20231016 0 29.33 30.16 29.19 30.07 906157 30.07 up up correct
CALA.US Calithera Biosciences Inc 20231016 0 0.04 0.04 0.04 0.04 0 0.04
CALB.US California BanCorp 20231016 0 20.5 20.5 20.27 20.27 7300 20.27 down down correct
CALM.US Cal 20231016 0 49.65 49.675 47.06 47.18 1380463 47.1738 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20231016 0 17.73 17.99 16.284 17.06 13900 17.06 down down correct
CAMP.US CalAmp Corp 20231016 0 0.24 0.26 0.23 0.24 470300 0.24
CAMT.US Camtek Ltd 20231016 0 59.47 60.45 58.38 59.89 375500 59.89 up up correct
CAN.US Canaan Inc 20231016 0 1.83 1.95 1.82 1.95 2111232 1.95 up down incorrect
CANO.US WT 20231016 0 0.0396 0.04 0.0229 0.025 12647 0.025 down down correct
CAPR.US Capricor Therapeutics Inc 20231016 0 2.87 2.93 2.84 2.85 206600 2.85 down down correct
CAR.US Avis Budget Group Inc 20231016 0 175.62 179.74 175.31 175.55 780300 175.55 down up incorrect
CARA.US Cara Therapeutics Inc 20231016 0 1.43 1.53 1.38 1.51 302200 1.51 up up correct
CARE.US Carter Bankshares Inc 20231016 0 10.99 11.15 10.77 11.1 104400 11.1 up down incorrect
CARG.US CarGurus Inc 20231016 0 17.45 17.94 17.295 17.94 1063700 17.94 up up correct
CARV.US Carver Bancorp Inc 20231016 0 1.83 1.9 1.82 1.82 4700 1.82 down down correct
CASA.US Casa Systems Inc 20231016 0 0.641 0.65 0.57 0.638 125900 0.638 down down correct
CASH.US Meta Financial Group Inc 20231016 0 47.82 47.93 46.67 47.55 98500 47.55 down down correct
CASI.US CASI Pharmaceuticals Inc 20231016 0 2.59 2.78 2.45 2.7 25800 2.7 up down incorrect
CASS.US Cass Information Systems Inc 20231016 0 36.88 38 36.23 37.16 29000 37.16 up up correct
CASY.US Casey's General Stores Inc 20231016 0 268.68 271.165 267.62 268.57 189099 268.1433 down down correct
CATC.US Cambridge Bancorp 20231016 0 58.9 60.03 58.9 59.42 36335 58.6788 up down incorrect
CATY.US Cathay General Bancorp 20231016 0 34.62 34.91 34.39 34.78 965500 34.78 up up correct
CBAN.US Colony Bankcorp Inc 20231016 0 9.96 10.16 9.955 9.98 33500 9.98 up up correct
CBAT.US CBAK Energy Technology Inc 20231016 0 0.8171 0.8171 0.8 0.8022 38774 0.8022 down down correct
CBAY.US CymaBay Therapeutics Inc 20231016 0 13.918 15.08 13.65 14.41 2075100 14.41 up up correct
CBFV.US CB Financial Services Inc 20231016 0 21.6 21.6 21.29 21.57 11917 21.57 down up incorrect
CBIO.US Catalyst Biosciences Inc 20231016 0 0.35 0.42 0.35 0.42 399400 0.42 up up correct
CBNK.US Capital Bancorp Inc 20231016 0 19.63 20.45 19.63 20.15 14881 20.0693 up up correct
CBOE.US Cboe Global Markets Inc 20231016 0 161.36 163.68 161.36 163.2 864472 163.2 up down incorrect
CBRGU.US Chain Bridge I Units 20231016 0 10.76 10.76 10.76 10.76 0 10.76
CBRL.US Cracker Barrel Old Country Store Inc 20231016 0 68.15 70.42 67.54 69.97 640300 68.7077 up up correct
CBSH.US Commerce Bancshares Inc 20231016 0 47.76 48.8 47.76 48.29 482700 48.29 up down incorrect
CCAP.US Crescent Capital BDC Inc 20231016 0 16.72 16.95 16.685 16.91 132300 16.91 up up correct
CCB.US Coastal Financial Corporation 20231016 0 42.25 42.66 42.24 42.56 40300 42.56 up up correct
CCBG.US Capital City Bank Group Inc 20231016 0 29.49 29.91 29.49 29.84 15300 29.84 up up correct
CCCC.US C4 Therapeutics Inc 20231016 0 1.96 2.02 1.9 1.97 341639 1.97 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20231016 0 18.35 18.38 18.11 18.11 71062 18.11 down down correct
CCEL.US Cryo 20231016 0 4.9 5.26 4.82 4.82 11400 4.82 down down correct
CCEP.US Coca 20231016 0 57.89 58.8 57.78 58.33 1028882 58.33 up up correct
CCLFX.US CCLFX 20231016 0 10.55 10.55 10.55 10.55 0 10.55
CCLP.US CSI Compressco LP 20231016 0 1.35 1.35 1.28 1.3 38337 1.29 down down correct
CCNE.US CNB Financial Corporation 20231016 0 18.14 18.46 18.14 18.35 25700 18.35 up up correct
CCNEP.US CNB Financial Corporation 20231016 0 22.25 22.25 22.25 22.25 0 22.25
CCOI.US Cogent Communications Holdings Inc 20231016 0 63.32 64.9 63.08 64.3 237800 64.3 up down incorrect
CCRN.US Cross Country Healthcare Inc 20231016 0 22.86 23.48 22.82 23.14 325200 23.14 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20231016 0 24.09 25.4 23.92 25.19 148000 25.19 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20231016 0 10.94 10.94 10.94 10.94 0 10.94
CD.US Chindata Group Holdings Limited 20231016 0 8.42 8.44 8.37 8.42 6289208 8.42
CDAQU.US Compass Digital Acquisition Corp. Unit 20231016 0 10.71 10.71 10.71 10.71 10 10.71
CDLX.US Cardlytics Inc 20231016 0 11.28 12.58 11.28 12.41 649300 12.41 up down incorrect
CDMO.US Avid Bioservices Inc 20231016 0 8.23 8.35 8.07 8.22 829400 8.22 down up incorrect
CDNA.US CareDx Inc 20231016 0 5.65 5.82 5.319 5.77 916000 5.77 up up correct
CDNS.US Cadence Design Systems Inc 20231016 0 251.94 252.69 247.5 251.42 1500000 251.42 down up incorrect
CDTX.US Cidara Therapeutics Inc 20231016 0 0.93 0.95 0.89 0.94 299100 0.94 up up correct
CDW.US CDW Corporation 20231016 0 207.55 210.015 207.29 208.82 520150 208.82 up up correct
CDXC.US ChromaDex Corporation 20231016 0 1.36 1.36 1.29 1.3 62600 1.3 down down correct
CDXS.US Codexis Inc 20231016 0 2.01 2.04 1.89 1.96 1132200 1.96 down down correct
CDZI.US Cadiz Inc 20231016 0 2.85 2.97 2.85 2.9 172900 2.9 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20231016 0 15.51 15.51 15.3 15.475 1504 15.475 down down correct
CEDAX.US CEDAX 20231016 0 22.99 22.99 22.99 22.99 0 22.99
CEDIX.US Destra International & Event 20231016 0 23.01 23.01 23.01 23.01 0 23.01
CEDLX.US CEDLX 20231016 0 22.97 22.97 22.97 22.97 0 22.97
CEDTX.US CEDTX 20231016 0 22.87 22.87 22.87 22.87 0 22.87
CELC.US Celcuity Inc 20231016 0 9.93 10.53 9.8 10.5 50900 10.5 up down incorrect
CELH.US Celsius Holdings Inc 20231016 0 164.5 169.51 161.04 167.19 852100 167.19 up up correct
CELU.US Celularity Inc 20231016 0 0.34 0.34 0.31 0.33 1039000 0.33 down down correct
CELUW.US Celularity Inc 20231016 0 0.0258 0.0258 0.0151 0.018 179644 0.018 down up incorrect
CENQW.US CENAQ Energy Corp. Warrant 20231016 0 0.131 0.15 0.09 0.1051 56882 0.1051 down down correct
CENT.US Central Garden & Pet Company 20231016 0 43.96 44.73 43.9 44.35 45800 44.35 up up correct
CENTA.US Central Garden & Pet Company 20231016 0 39.75 40.64 39.75 40.24 115100 40.24 up up correct
CENX.US Century Aluminum Company 20231016 0 6.64 6.74 6.58 6.58 444100 6.58 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20231016 0 22.27 23.23 21.86 23.21 1311282 23.21 up up correct
CERS.US Cerus Corporation 20231016 0 1.28 1.39 1.27 1.36 719000 1.36 up up correct
CERT.US Certara Inc 20231016 0 13.77 14.16 13.61 13.96 1344100 13.96 up down incorrect
CETX.US Cemtrex Inc 20231016 0 4.88 4.95 4.726 4.82 12700 4.82 down down correct
CETXP.US Cemtrex Inc 20231016 0 0.82 1.01 0.82 1.01 1000 1.01 up up correct
CEVA.US CEVA Inc 20231016 0 18.82 19.39 18.82 19.16 262200 19.16 up up correct
CFB.US CrossFirst Bankshares Inc 20231016 0 9.99 10.16 9.93 10.11 141700 10.11 up up correct
CFBK.US CF Bankshares Inc 20231016 0 15.46 15.46 15.14 15.14 1800 15.14 down down correct
CFFE.US CF Acquisition Corp. VIII 20231016 0 14.73 15.063 12.3 13 21405 13 down down correct
CFFEU.US CF Acquisition Corp. VIII 20231016 0 15.01 15.01 13.51 13.51 300 13.51 down down correct
CFFEW.US CF Acquisition Corp. VIII 20231016 0 0.111 0.1166 0.111 0.111 16316 0.111
CFFI.US C&F Financial Corporation 20231016 0 56.81 57 55.9 55.9 6700 55.9 down down correct
CFFN.US Capitol Federal Financial Inc 20231016 0 4.52 4.61 4.45 4.58 1184439 4.5038 up up correct
CFIV.US CF Acquisition Corp. IV 20231016 0 10.65 10.65 10.65 10.65 200 10.65
CFIVU.US CF Acquisition Corp. IV 20231016 0 10.689 10.689 10.61 10.61 600 10.61 down down correct
CFIVW.US CF Acquisition Corp. IV 20231016 0 0.05 0.05 0.05 0.05 0 0.05
CFLT.US Confluent Inc. Class A Common Stock 20231016 0 29.52 30.94 29.45 30.36 2279800 30.36 up up correct
CFRX.US ContraFect Corporation 20231016 0 0.671 0.671 0.45 0.475 6868900 0.475 down down correct
CG.US The Carlyle Group Inc 20231016 0 29.69 30.11 29.33 29.83 1097300 29.83 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20231016 0 16.83 16.86 16.61 16.71 7800 16.4096 down down correct
CGBD.US TCG BDC Inc 20231016 0 14.42 14.54 14.32 14.41 247500 14.41 down down correct
CGC.US Canopy Growth Corporation 20231016 0 0.704 0.737 0.68 0.7 18682400 0.7 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20231016 0 21.53 21.53 21.53 21.53 0 21.53
CGEM.US Cullinan Oncology Inc 20231016 0 8.84 9.015 8.46 8.92 95400 8.92 up up correct
CGEN.US Compugen Ltd 20231016 0 0.83 0.85 0.8 0.81 78900 0.81 down down correct
CGNT.US Cognyte Software Ltd 20231016 0 4.69 4.85 4.65 4.74 377321 4.74 up up correct
CGNX.US Cognex Corporation 20231016 0 38.75 39.549 38.68 39.39 1195889 39.39 up down incorrect
CGO.US Calamos Global Total Return Fund 20231016 0 8.58 8.59 8.34 8.56 44537 8.56 down down correct
CGRN.US Capstone Green Energy Corporation 20231016 0 0.44 0.45 0.321 0.35 18712 0.35 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20231016 0 1.12 1.27 1.12 1.22 78900 1.22 up up correct
CHCI.US Comstock Holding Companies Inc 20231016 0 4.31 4.49 4.31 4.37 3200 4.37 up up correct
CHCO.US City Holding Company 20231016 0 91.14 91.71 90.74 91.31 46400 91.31 up up correct
CHDN.US Churchill Downs Incorporated 20231016 0 111.31 114.01 111.24 112.69 405400 112.69 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20231016 0 19.29 19.62 18.76 19.13 568100 19.13 down up incorrect
CHEK.US Check 20231016 0 3.35 3.47 3.293 3.32 10200 3.32 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20231016 0 10.48 10.6 10.4 10.4 141185 10.4 down down correct
CHK.US Chesapeake Energy Corporation 20231016 0 89.12 89.27 87.41 89 986428 89 down down correct
CHKEL.US Chesapeake Energy Corporation 20231016 0 73.07 73.07 72.5 72.5 600 72.5 down down correct
CHKEW.US Chesapeake Energy Corporation 20231016 0 80.69 80.69 80.69 80.69 1000 80.69
CHKEZ.US Chesapeake Energy Corporation 20231016 0 76.42 76.42 76.42 76.42 0 76.42
CHKP.US Check Point Software Technologies Ltd 20231016 0 134.62 137.34 134.62 136.46 1158400 136.46 up up correct
CHMG.US Chemung Financial Corporation 20231016 0 40.44 40.68 40.05 40.28 5100 40.28 down down correct
CHNR.US China Natural Resources Inc 20231016 0 1.71 1.8 1.71 1.8 1200 1.8 up up correct
CHRS.US Coherus BioSciences Inc 20231016 0 3.8 3.94 3.69 3.85 1437600 3.85 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20231016 0 84.49 86.2 84.49 85.75 1268100 85.75 up down incorrect
CHSCL.US CHS Inc 20231016 0 25.23 25.36 25.05 25.16 36900 25.16 down down correct
CHSCM.US CHS Inc 20231016 0 24.3 24.38 24.25 24.26 17300 24.26 down down correct
CHSCN.US CHS Inc 20231016 0 24.59 24.7 24.55 24.6 13300 24.6 up up correct
CHSCO.US CHS Inc 20231016 0 25.79 25.82 25.71 25.72 9500 25.72 down down correct
CHSCP.US CHS Inc 20231016 0 29.7 29.75 29.51 29.52 28700 29.52 down up incorrect
CHTR.US Charter Communications Inc 20231016 0 454.73 458.3 453.93 454.45 686440 454.45 down down correct
CHUY.US Chuy's Holdings Inc 20231016 0 32.49 33.01 32.19 32.85 128800 32.85 up up correct
CHW.US Calamos Global Dynamic Income Fund 20231016 0 5.45 5.47 5.4301 5.44 97982 5.44 down down correct
CHX.US ChampionX Corporation 20231016 0 33.97 33.99 33.37 33.6 1839800 33.6 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20231016 0 11.26 11.26 11.14 11.14 90809 11.14 down down correct
CIFR.US Cipher Mining Inc 20231016 0 2.47 2.77 2.46 2.66 1824000 2.66 up up correct
CIFRW.US Cipher Mining Inc 20231016 0 0.4 0.42 0.3819 0.4 6069 0.4
CIGI.US Colliers International Group Inc 20231016 0 92.06 92.86 91.46 92.38 50700 92.38 up up correct
CINF.US Cincinnati Financial Corporation 20231016 0 102.83 103.8299 102.42 103.1 659297 103.1 up up correct
CIVB.US Civista Bancshares Inc 20231016 0 15.53 15.72 15.29 15.54 18271 15.54 up up correct
CIZN.US Citizens Holding Company 20231016 0 10.15 10.38 10.11 10.11 2400 10.11 down down correct
CJJD.US China Jo 20231016 0 0.24 0.25 0.23 0.24 208900 0.24
CKPT.US Checkpoint Therapeutics Inc 20231016 0 1.88 1.99 1.81 1.97 201300 1.97 up up correct
CLAR.US Clarus Corporation 20231016 0 5.91 5.99 5.78 5.86 177500 5.86 down up incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20231016 0 11.03 11.06 11.02 11.06 300 11.06 up up correct
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20231016 0 0.0317 0.0317 0.0211 0.022 68110 0.022 down down correct
CLBK.US Columbia Financial Inc 20231016 0 15.66 16.08 15.66 16.07 85900 16.07 up up correct
CLBT.US Cellebrite DI 20231016 0 6.995 7.22 6.98 7.2 298200 7.2 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20231016 0 1.02 1.13 1.02 1.04 301 1.04 up up correct
CLDX.US Celldex Therapeutics Inc 20231016 0 26.39 26.85 25.63 26.78 511900 26.78 up up correct
CLEU.US China Liberal Education Holdings Limited 20231016 0 0.23 0.247 0.23 0.247 103900 0.247 up up correct
CLFD.US Clearfield Inc 20231016 0 24.7 26.36 24.7 26.34 204500 26.34 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20231016 0 5.17 5.38 5.01 5.15 15500 5.15 down down correct
CLIR.US ClearSign Technologies Corporation 20231016 0 0.97 1.07 0.97 1.02 53600 1.02 up up correct
CLLS.US Cellectis S.A 20231016 0 1.4 1.4 1.34 1.37 67200 1.37 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20231016 0 17.16 17.21 16.55 16.55 90500 16.55 down down correct
CLNE.US Clean Energy Fuels Corp 20231016 0 3.9 3.96 3.82 3.94 1612400 3.94 up up correct
CLNN.US Clene Inc 20231016 0 0.53 0.53 0.49 0.52 398100 0.52 down up incorrect
CLNNW.US Clene Inc 20231016 0 0.085 0.085 0.025 0.0849 13412 0.0849 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20231016 0 11.52 11.52 11.52 11.52 0 11.52
CLOEU.US Clover Leaf Capital Corp. Unit 20231016 0 11.44 11.44 11.44 11.44 0 11.44
CLOV.US Clover Health Investments Corp 20231016 0 1.02 1.02 0.89 0.9168 8162131 0.9168 down down correct
CLPS.US CLPS Incorporation 20231016 0 0.923 0.995 0.923 0.97 14100 0.97 up up correct
CLPT.US ClearPoint Neuro Inc 20231016 0 4.61 4.98 4.55 4.93 129100 4.93 up down incorrect
CLRB.US Cellectar Biosciences Inc 20231016 0 2.56 2.87 2.55 2.76 165600 2.76 up up correct
CLRO.US ClearOne Inc 20231016 0 0.73 0.73 0.71 0.71 32400 0.71 down down correct
CLSD.US Clearside Biomedical Inc 20231016 0 0.882 0.92 0.88 0.895 82400 0.895 up up correct
CLSK.US CleanSpark Inc 20231016 0 3.84 4.145 3.68 3.95 22107200 3.95 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20231016 0 11.4 11.4 11.35 11.35 2300 11.35 down down correct
CLVR.US Clever Leaves Holdings Inc 20231016 0 2.85 2.958 2.85 2.89 3800 2.89 up up correct
CLVRW.US Clever Leaves Holdings Inc 20231016 0 0.018 0.018 0.011 0.018 1700 0.018
CLWT.US Euro Tech Holdings Company Limited 20231016 0 1.27 1.33 1.27 1.32 1900 1.32 up up correct
CMAX.US CareMax Inc 20231016 0 2.69 2.84 2.35 2.37 298900 2.37 down down correct
CMAXW.US CareMax Inc 20231016 0 0.26 0.26 0.2025 0.2025 1708 0.2025 down down correct
CMBM.US Cambium Networks Corporation 20231016 0 5.12 5.25 5.04 5.16 159100 5.16 up up correct
CMCO.US Columbus McKinnon Corporation 20231016 0 34.28 34.78 34.2 34.65 80408 34.65 up up correct
CMCSA.US Comcast Corporation 20231016 0 44.05 44.33 43.77 44.25 17065500 44.25 up up correct
CMCT.US CIM Commercial Trust Corporation 20231016 0 4.1 4.12 4.05 4.05 20800 4.05 down down correct
CME.US CME Group Inc 20231016 0 220.41 221.12 218.66 218.82 1519500 218.82 down up incorrect
CMLS.US Cumulus Media Inc 20231016 0 5.44 5.44 5.07 5.18 46700 5.18 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20231016 0 0.9 0.9 0.86 0.86 26500 0.86 down down correct
CMPR.US Cimpress plc 20231016 0 65.74 66.9 65.24 66.03 95300 66.03 up up correct
CMPS.US COMPASS Pathways plc 20231016 0 5.98 6.3 5.85 6.25 317275 6.25 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20231016 0 1.94 2 1.86 1.96 179800 1.96 up down incorrect
CMRX.US Chimerix Inc 20231016 0 0.99 1.05 0.98 1.01 397200 1.01 up up correct
CMTL.US Comtech Telecommunications Corp 20231016 0 10.55 10.56 10.01 10.29 414200 10.29 down down correct
CNDT.US Conduent Incorporated 20231016 0 3.34 3.41 3.325 3.38 505800 3.38 up up correct
CNET.US ZW Data Action Technologies Inc 20231016 0 0.88 0.97 0.82 0.84 43400 0.84 down down correct
CNEY.US CN Energy Group. Inc 20231016 0 0.105 0.106 0.101 0.105 4249700 0.105
CNFR.US Conifer Holdings Inc 20231016 0 1.19 1.29 1.17 1.17 1600 1.17 down down correct
CNNB.US Cincinnati Bancorp Inc 20231016 0 13.06 13.06 13.06 13.06 0 13.06
CNOB.US ConnectOne Bancorp Inc 20231016 0 17.48 17.76 17.45 17.62 58511 17.62 up up correct
CNOBP.US ConnectOne Bancorp Inc 20231016 0 16.92 16.92 16.92 16.92 1700 16.92
CNRLX.US CNRLX 20231016 0 13.49 13.49 13.49 13.49 0 13.49
CNROX.US CNROX 20231016 0 7.22 7.22 7.22 7.22 0 7.22
CNSL.US Consolidated Communications Holdings Inc 20231016 0 4.12 4.22 4.06 4.1 5560400 4.1 down down correct
CNSP.US CNS Pharmaceuticals Inc 20231016 0 1.41 1.709 1.342 1.62 396100 1.62 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20231016 0 5.66 6.4 5.66 6.34 33200 6.34 up up correct
CNTB.US Connect Biopharma Holdings Limited 20231016 0 0.88 1.0201 0.86 1.02 34734 1.02 up down incorrect
CNTG.US Centogene N.V 20231016 0 1.05 1.055 1.02 1.02 11700 1.02 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20231016 0 1.26 1.41 1.25 1.29 17300 1.29 up up correct
CNTY.US Century Casinos Inc 20231016 0 4.8 4.99 4.8 4.95 109200 4.95 up up correct
CNXC.US Concentrix Corporation 20231016 0 79.89 81.63 79.37 80.75 415800 80.427 up up correct
CNXN.US PC Connection Inc 20231016 0 53.75 54.75 53.52 53.75 54760 53.75
COCO.US The Vita Coco Company Inc. Common Stock 20231016 0 26.28 27.44 25.81 26.91 895000 26.91 up up correct
COCP.US Cocrystal Pharma Inc 20231016 0 1.85 1.92 1.81 1.85 7700 1.85
CODA.US Coda Octopus Group Inc 20231016 0 6.4501 6.79 6.4501 6.61 13300 6.61 up up correct
CODX.US Co 20231016 0 1.04 1.15 1.04 1.08 58500 1.08 up up correct
COF.US PN 20231016 0 14.41 14.569 14.3 14.45 51165 14.45 up up correct
COFS.US ChoiceOne Financial Services Inc 20231016 0 17 17.23 16.54 17 27400 17
COGT.US Cogent Biosciences Inc 20231016 0 9.55 9.63 9.2 9.44 1020006 9.44 down down correct
COHR.US Coherent Inc 20231016 0 32.72 34.16 32.56 33.94 1183100 33.94 up up correct
COHU.US Cohu Inc 20231016 0 34.91 35.71 34.91 35.49 240700 35.49 up up correct
COIN.US Coinbase Global Inc 20231016 0 77.61 79.3 73.355 75.21 12608640 75.21 down down correct
COKE.US Coca 20231016 0 629.38 636.448 628.2201 632.65 30530 632.1575 up up correct
COLB.US Columbia Banking System Inc 20231016 0 19.83 20.13 19.6 20.07 1789400 20.07 up up correct
COLL.US Collegium Pharmaceutical Inc 20231016 0 21.89 21.97 21.6 21.95 201600 21.95 up up correct
COLM.US Columbia Sportswear Company 20231016 0 72.17 74.6 72.05 74.47 467691 74.47 up down incorrect
COMM.US CommScope Holding Company Inc 20231016 0 2.41 2.545 2.41 2.5 3019900 2.5 up up correct
COMS.US COMSovereign Holding Corp 20231016 0 0.841 0.96 0.782 0.861 21900 0.861 up down incorrect
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20231016 0 1.52 1.575 1.52 1.562 600 1.562 up up correct
COMSW.US COMSovereign Holding Corp 20231016 0 0.007 0.0076 0.007 0.0076 432 0.0076 up up correct
CONN.US Conn's Inc 20231016 0 3.32 3.32 3.16 3.18 74700 3.18 down down correct
CONX.US CONX Corp 20231016 0 10.42 10.42 10.38 10.38 2600 10.38 down up incorrect
CONXU.US CONX Corp 20231016 0 10.45 10.45 10.45 10.45 0 10.45
CONXW.US CONX Corp 20231016 0 0.12 0.12 0.051 0.09 132479 0.09 down down correct
COOLU.US Corner Growth Acquisition Corp 20231016 0 11.01 11.01 11.01 11.01 0 11.01
COOLW.US Corner Growth Acquisition Corp 20231016 0 0.12 0.12 0.09 0.1 20300 0.1 down down correct
COOP.US Mr. Cooper Group Inc 20231016 0 54.23 55.92 54.18 55.42 426400 55.42 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20231016 0 27.76 28.48 27.67 28.09 530300 28.09 up up correct
COST.US Costco Wholesale Corporation 20231016 0 569.69 574.0966 568.52 572.24 1428517 571.1917 up up correct
CPHC.US Canterbury Park Holding Corporation 20231016 0 20.08 20.08 19.51 19.71 4000 19.71 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20231016 0 2.07 2.07 1.98 2.04 15700 2.04 down up incorrect
CPLP.US Capital Product Partners L.P 20231016 0 14.37 14.6 14.225 14.36 9422 14.36 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20231016 0 0.339 0.36 0.33 0.349 18500 0.349 up up correct
CPRDX.US CPRDX 20231016 0 11.96 11.96 11.96 11.96 0 11.8961
CPREX.US CPREX 20231016 0 11.97 11.97 11.97 11.97 0 11.9031
CPRSX.US CPRSX 20231016 0 11.97 11.97 11.97 11.97 0 11.9114
CPRT.US Copart Inc 20231016 0 46.17 47.04 46.17 46.64 3510000 46.64 up up correct
CPRTX.US CPRTX 20231016 0 11.95 11.95 11.95 11.95 0 11.8926
CPRX.US Catalyst Pharmaceuticals Inc 20231016 0 12.77 13.34 12.51 13.25 970600 13.25 up up correct
CPSH.US CPS Technologies Corporation 20231016 0 2.69 2.71 2.63 2.63 16200 2.63 down down correct
CPSI.US Computer Programs and Systems Inc 20231016 0 14.25 14.73 14.08 14.64 209000 14.64 up up correct
CPSS.US Consumer Portfolio Services Inc 20231016 0 9.03 9.25 9.03 9.16 13100 9.16 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20231016 0 13.98 14.29 13.93 14.17 60500 14.17 up up correct
CRAI.US CRA International Inc 20231016 0 100.2 100.6 99.43 100 15696 100 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20231016 0 6.18 6.39 6 6.02 7100 6.02 down down correct
CRBU.US Caribou Biosciences Inc 20231016 0 4.23 4.35 4.11 4.27 855700 4.27 up up correct
CRCT.US Cricut Inc 20231016 0 8.34 8.65 8.28 8.3 223700 8.3 down down correct
CRDF.US Cardiff Oncology Inc 20231016 0 1.08 1.18 1.08 1.16 298500 1.16 up down incorrect
CRDFX.US CRDFX 20231016 0 21.53 21.53 21.53 21.53 0 21.53
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20231016 0 21.53 21.53 21.53 21.53 0 21.53
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20231016 0 0.863 0.87 0.8 0.81 230500 0.81 down up incorrect
CRDLX.US CRDLX 20231016 0 21.52 21.52 21.52 21.52 0 21.52
CRDTX.US Griffin Inst Access Credit Fund CL A 20231016 0 21.53 21.53 21.53 21.53 0 21.53
CREDX.US CREDX 20231016 0 8.63 8.63 8.63 8.63 0 8.5621
CREG.US China Recycling Energy Corporation 20231016 0 1.23 1.32 1.23 1.26 6600 1.26 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20231016 0 0.4 0.48 0.39 0.48 14662 0.48 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20231016 0 7.72 8.16 7.7 7.99 134800 7.99 up up correct
CREX.US Creative Realities Inc 20231016 0 1.57 1.68 1.57 1.57 5800 1.57
CREXW.US Creative Realities Inc. WT EXP 110922 20231016 0 0.0023 0.004 0.0023 0.004 2000 0.004 up up correct
CRIS.US Curis Inc 20231016 0 5.12 5.23 4.95 5.01 21700 5.01 down down correct
CRKN.US Crown ElectroKinetics Corp 20231016 0 0.335 0.375 0.32 0.337 943000 0.337 up down incorrect
CRMD.US CorMedix Inc 20231016 0 3.34 3.36 3.19 3.31 381900 3.31 down down correct
CRMT.US America's Car 20231016 0 82.26 84.4 82.1 82.89 45400 82.89 up up correct
CRNC.US Cerence Inc 20231016 0 17.48 17.78 17.18 17.56 505500 17.56 up up correct
CRNT.US Ceragon Networks Ltd 20231016 0 1.65 1.7 1.65 1.65 291000 1.65
CRNX.US Crinetics Pharmaceuticals Inc 20231016 0 28.62 29.43 28.14 29.31 659900 29.31 up up correct
CRON.US Cronos Group Inc 20231016 0 1.88 1.9 1.85 1.88 782900 1.88
CROX.US Crocs Inc 20231016 0 83.2 86.48 83.19 85.73 1610500 85.73 up up correct
CRSP.US CRISPR Therapeutics AG 20231016 0 44.31 45.05 43.61 44.81 711000 44.81 up up correct
CRSR.US Corsair Gaming Inc 20231016 0 13.55 13.605 13.28 13.47 370600 13.47 down down correct
CRTO.US Criteo S.A 20231016 0 28.35 28.86 27.87 28.84 133300 28.84 up up correct
CRUS.US Cirrus Logic Inc 20231016 0 70.62 71.9 70.23 71.17 253800 71.17 up down incorrect
CRVL.US CorVel Corporation 20231016 0 204.8 208.23 202.44 203.57 37200 203.57 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20231016 0 1.37 1.5 1.37 1.45 77100 1.45 up up correct
CRWD.US CrowdStrike Holdings Inc 20231016 0 185.53 189.58 183.35 187.67 2540369 187.67 up up correct
CRWS.US Crown Crafts Inc 20231016 0 4.53 4.66 4.42 4.42 26700 4.42 down down correct
CSBR.US Champions Oncology Inc 20231016 0 6.42 6.42 6.26 6.31 3066 6.31 down down correct
CSCO.US Cisco Systems Inc 20231016 0 54.07 54.59 54.04 54.16 11736600 54.16 up up correct
CSGP.US CoStar Group Inc 20231016 0 81.85 81.92 80.15 81.62 1539300 81.62 down down correct
CSGS.US CSG Systems International Inc 20231016 0 51.42 52.68 51.05 51.59 183600 51.59 up up correct
CSIQ.US Canadian Solar Inc 20231016 0 22.24 22.8 22.15 22.65 912400 22.65 up up correct
CSPI.US CSP Inc 20231016 0 20.39 20.39 19.8 19.8 4400 19.8 down down correct
CSQ.US Calamos Strategic Total Return Fund 20231016 0 13.76 13.89 13.76 13.81 172154 13.81 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20231016 0 0.355 0.38 0.335 0.374 285700 0.374 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20231016 0 22.15 22.15 22.15 22.15 200 22.15
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20231016 0 9.96 9.96 9.01 9.19 24415 8.9584 down down correct
CSTE.US Caesarstone Ltd 20231016 0 4.09 4.26 3.85 4.1 30400 4.1 up up correct
CSTL.US Castle Biosciences Inc 20231016 0 12.44 13.75 12.39 13.35 423000 13.35 up up correct
CSTR.US Capstar Financial Holdings Inc 20231016 0 14.78 14.925 14.42 14.8 114068 14.8 up up correct
CSWC.US Capital Southwest Corporation 20231016 0 21.94 22.47 21.94 22.3 215600 22.3 up up correct
CSWI.US CSW Industrials Inc 20231016 0 178.07 178.24 173.22 175.2 62527 175.0083 down down correct
CSX.US CSX Corporation 20231016 0 31.33 31.71 31.29 31.41 11420200 31.41 up up correct
CTAS.US Cintas Corporation 20231016 0 517.83 520.94 514.945 516.68 283774 516.68 down down correct
CTBI.US Community Trust Bancorp Inc 20231016 0 34.63 35.17 34.63 35.08 30300 35.08 up up correct
CTG.US Computer Task Group Incorporated 20231016 0 10.4 10.4 10.34 10.35 241700 10.35 down up incorrect
CTHR.US Charles & Colvard Ltd 20231016 0 0.4 0.4 0.36 0.38 648300 0.38 down up incorrect
CTIB.US Yunhong CTI Ltd 20231016 0 2.68 2.68 2.56 2.58 21492 2.58 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20231016 0 5.09 5.145 4.785 4.82 863200 4.82 down up incorrect
CTLP.US Cantaloupe Inc 20231016 0 6.97 7.11 6.95 7.09 328000 7.09 up up correct
CTMX.US CytomX Therapeutics Inc 20231016 0 1.245 1.29 1.21 1.21 141800 1.21 down down correct
CTRE.US CareTrust REIT Inc 20231016 0 21.57 22.085 21.51 21.89 1596887 21.89 up up correct
CTRM.US Castor Maritime Inc 20231016 0 0.432 0.445 0.43 0.433 309500 0.433 up up correct
CTRN.US Citi Trends Inc 20231016 0 23.17 23.97 22.83 23.64 88300 23.64 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20231016 0 66.1 66.9 65.955 66.77 5399811 66.77 up up correct
CTSO.US Cytosorbents Corporation 20231016 0 1.665 1.7 1.63 1.65 58800 1.65 down down correct
CTXR.US Citius Pharmaceuticals Inc 20231016 0 0.706 0.75 0.67 0.73 708500 0.73 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20231016 0 3.22 3.38 3.22 3.38 53100 3.38 up up correct
CUE.US Cue Biopharma Inc 20231016 0 2.04 2.08 1.93 1.99 420200 1.99 down down correct
CUEN.US Cuentas Inc 20231016 0 1.698 1.8 1.36 1.46 40300 1.46 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20231016 0 10.4 10.5 10.31 10.31 2900 10.31 down down correct
CURI.US CuriosityStream Inc 20231016 0 0.661 0.7 0.661 0.665 31600 0.665 up up correct
CUTR.US Cutera Inc 20231016 0 3.51 4.04 3.38 3.81 1087800 3.81 up up correct
CVAC.US CureVac N.V 20231016 0 5.91 5.95 5.73 5.79 383800 5.79 down down correct
CVBF.US CVB Financial Corp 20231016 0 15.92 16.12 15.85 15.98 919200 15.98 up up correct
CVCO.US Cavco Industries Inc 20231016 0 266.29 269.89 262.62 267.83 41600 267.83 up up correct
CVCY.US Central Valley Community Bancorp 20231016 0 15.94 15.94 15.72 15.81 27924 15.6883 down down correct
CVGI.US Commercial Vehicle Group Inc 20231016 0 7.31 7.49 7.31 7.37 127100 7.37 up up correct
CVGW.US Calavo Growers Inc 20231016 0 24.61 25.6 24.61 25.3 151400 25.3 up up correct
CVLG.US Covenant Logistics Group Inc 20231016 0 43.72 44.96 43.54 44.63 37200 44.63 up up correct
CVLT.US Commvault Systems Inc 20231016 0 67.33 68.04 67.29 67.49 221300 67.49 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20231016 0 19.4 19.44 19.001 19.15 13103 18.982 down down correct
CVRX.US CVRx Inc. Common Stock 20231016 0 11.7 12.454 11.46 12.34 60400 12.34 up down incorrect
CVV.US CVD Equipment Corporation 20231016 0 6.98 7 6.72 6.75 7100 6.75 down up incorrect
CWBC.US Community West Bancshares 20231016 0 12.2 12.5 12.1 12.1 10081 12.1 down down correct
CWBR.US CohBar Inc 20231016 0 2.593 2.629 2.55 2.58 3500 2.58 down down correct
CWCO.US Consolidated Water Co. Ltd 20231016 0 30.82 30.98 29.11 29.29 183400 29.29 down up incorrect
CWST.US Casella Waste Systems Inc 20231016 0 77.4 78.95 76.86 78.62 220400 78.62 up up correct
CXDO.US Crexendo Inc 20231016 0 1.8 1.93 1.72 1.82 35700 1.82 up up correct
CYAN.US Cyanotech Corporation 20231016 0 0.75 0.8 0.74 0.77 14400 0.77 up up correct
CYBR.US CyberArk Software Ltd 20231016 0 162.6 168.85 161.62 164.92 465500 164.92 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20231016 0 0.63 0.66 0.58 0.6 330400 0.6 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20231016 0 13.5 13.5 13.5 13.5 865 13.3554
CYCN.US Cyclerion Therapeutics Inc 20231016 0 3.38 3.72 3.38 3.4 2500 3.4 up up correct
CYPS.US Cyclo3pss Corporation 20231016 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20231016 0 11.85 12.32 11.46 12.22 319500 12.22 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20231016 0 3.1 3.1 3.03 3.03 25300 3.03 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20231016 0 1.08 1.1 1.05 1.05 30634 1.05 down down correct
CYTHW.US Cyclo Therapeutics Inc 20231016 0 0.37 0.37 0.37 0.37 0 0.37
CYTK.US Cytokinetics Incorporated 20231016 0 34.06 35.7 32.99 34.65 1749900 34.65 up up correct
CYTO.US Auris Medical Holding Ltd 20231016 0 0.23 0.235 0.161 0.18 1913700 0.18 down down correct
CZNC.US Citizens & Northern Corporation 20231016 0 17.89 18.31 17.89 18.14 15132 17.8624 up up correct
CZR.US Caesars Entertainment Inc 20231016 0 42.89 43.95 42.4 43.61 2324990 43.61 up up correct
CZWI.US Citizens Community Bancorp Inc 20231016 0 9.13 9.31 9.12 9.12 5000 9.12 down down correct
DADA.US Dada Nexus Limited 20231016 0 4.16 4.355 4.14 4.29 492400 4.29 up down incorrect
DAKT.US Daktronics Inc 20231016 0 9.13 9.44 9.09 9.43 426900 9.43 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20231016 0 4.26 4.32 4.06 4.22 41300 4.22 down down correct
DARE.US Daré Bioscience Inc 20231016 0 0.494 0.6 0.48 0.526 1312400 0.526 up up correct
DATS.US DatChat Inc. Common Stock 20231016 0 2.18 2.34 2.14 2.17 4390 2.17 down down correct
DATSW.US DatChat Inc. Series A Warrant 20231016 0 0.036 0.036 0.036 0.036 0 0.036
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20231016 0 11.11 11.13 10.51 10.65 1297700 10.65 down down correct
DBGI.US Digital Brands Group Inc 20231016 0 5.84 6.229 5.33 5.5 32700 5.5 down down correct
DBGIW.US Digital Brands Group Inc 20231016 0 6 6.1 6 6.1 1730 6.1 up up correct
DBVT.US DBV Technologies S.A 20231016 0 1.18 1.2 1.09 1.16 145300 1.16 down down correct
DBX.US Dropbox Inc 20231016 0 27.77 28.27 27.75 27.78 2418700 27.78 up down incorrect
DCBO.US Docebo Inc 20231016 0 40.63 40.77 40.18 40.2 17900 40.2 down down correct
DCGO.US DocGo Inc 20231016 0 5.89 6.21 5.89 6 1338800 6 up down incorrect
DCOM.US Dime Community Bancshares Inc 20231016 0 19.49 20.13 19.49 20.03 124300 20.03 up up correct
DCOMP.US Dime Community Bancshares Inc 20231016 0 15 15.07 14.83 14.83 12300 14.83 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20231016 0 10.94 11 10.61 10.83 542800 10.83 down down correct
DCTH.US Delcath Systems Inc 20231016 0 3.49 3.74 3.4613 3.67 225119 3.67 up up correct
DDOG.US Datadog Inc 20231016 0 88.35 91.72 87.85 90.52 2950000 90.52 up up correct
DENN.US Denny's Corporation 20231016 0 8.21 8.58 8.18 8.52 875600 8.52 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20231016 0 7.49 8.25 7.49 7.86 13938 7.86 up up correct
DFH.US Dream Finders Homes Inc 20231016 0 20.9 21.09 20.61 21.03 261500 21.03 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20231016 0 1.03 1.088 1.01 1.08 75800 1.08 up up correct
DGICA.US Donegal Group Inc 20231016 0 14.1 14.48 14.09 14.34 58553 14.1693 up up correct
DGICB.US Donegal Group Inc 20231016 0 13.28 13.28 13.28 13.28 360 13.1347
DGII.US Digi International Inc 20231016 0 24.41 25.43 24.41 25.38 295700 25.38 up up correct
DGLY.US Digital Ally Inc 20231016 0 2.65 2.66 2.43 2.6 12100 2.6 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20231016 0 6.84 7.21 6.72 6.8 4555200 6.8 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20231016 0 12.37 12.37 12.37 12.37 0 12.37
DHC.US Diversified Healthcare Trust 20231016 0 1.91 1.97 1.86 1.91 863400 1.8998
DHCA.US DHC Acquisition Corp 20231016 0 10.555 10.555 10.555 10.555 0 10.555
DHCAU.US DHC Acquisition Corp 20231016 0 10.59 10.59 10.59 10.59 0 10.59
DHCNI.US DHCNI 20231016 0 13.28 13.28 12.84 12.94 3000 12.94 down up incorrect
DHCNL.US Diversified Healthcare Trust 20231016 0 14.26 14.3094 13.88 14.05 3030 14.05 down down correct
DHIL.US Diamond Hill Investment Group Inc 20231016 0 162.41 163.3 162.4 162.4 13073 162.4 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20231016 0 3.61 3.81 3.61 3.8 62400 3.8 up down incorrect
DIOD.US Diodes Incorporated 20231016 0 77.91 78.92 77.42 78.57 133800 78.57 up up correct
DISA.US Disruptive Acquisition Corporation I 20231016 0 10.65 10.65 10.65 10.65 0 10.65
DISAU.US Disruptive Acquisition Corporation I 20231016 0 10.6 10.6 10.6 10.6 0 10.6
DISH.US DISH Network Corporation 20231016 0 5.02 5.15 4.95 4.96 6393500 4.96 down down correct
DJCO.US Daily Journal Corporation 20231016 0 302.8 302.8 302.8 302.8 1800 302.8
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20231016 0 11.01 11.51 10.75 10.93 4100 10.93 down down correct
DKDCU.US Data Knights Acquisition Corp 20231016 0 11.01 11.01 11.01 11.01 0 11.01
DKDCW.US Data Knights Acquisition Corp. Warrant 20231016 0 0.037 0.037 0.0301 0.0301 7245 0.0301 down down correct
DKNG.US DraftKings Inc 20231016 0 28.95 29.95 28.41 29.8 8885000 29.8 up up correct
DLHC.US DLH Holdings Corp 20231016 0 14.58 14.78 14.19 14.5 19900 14.5 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20231016 0 18.52 19.03 18.18 18.56 697900 18.56 up up correct
DLPN.US Dolphin Entertainment Inc 20231016 0 1.9 1.99 1.84 1.87 12600 1.87 down up incorrect
DLTH.US Duluth Holdings Inc 20231016 0 5.42 5.74 5.37 5.6 131100 5.6 up down incorrect
DLTR.US Dollar Tree Inc 20231016 0 108.87 111.07 108.25 110.1 1890000 110.1 up up correct
DMAC.US DiaMedica Therapeutics Inc 20231016 0 2.05 2.22 2.05 2.13 62300 2.13 up up correct
DMLP.US Dorchester Minerals L.P 20231016 0 29.28 29.3975 28.59 28.85 89131 28.0153 down down correct
DMRC.US Digimarc Corporation 20231016 0 28.56 29.54 28.09 29.34 51900 29.34 up up correct
DMTK.US DermTech Inc 20231016 0 1.2 1.34 1.15 1.34 345600 1.34 up down incorrect
DNLI.US Denali Therapeutics Inc 20231016 0 20.66 20.97 20.17 20.75 457000 20.75 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20231016 0 11.81 12.325 11.784 12.28 1062300 12.2467 up up correct
DOCU.US DocuSign Inc 20231016 0 40.68 41.935 40.35 41.67 2680300 41.67 up up correct
DOGZ.US Dogness (International) Corporation 20231016 0 0.4303 0.54 0.4303 0.4551 100700 0.4551 up down incorrect
DOMO.US Domo Inc 20231016 0 8.9 9.11 8.82 9.075 311200 9.075 up up correct
DOOO.US BRP Inc 20231016 0 76.31 77.12 75.77 76.46 53600 76.46 up up correct
DORM.US Dorman Products Inc 20231016 0 77.02 79.1 76.88 78.2 84900 78.2 up up correct
DOX.US Amdocs Limited 20231016 0 80.95 82.29 80.78 81.93 1117200 81.93 up up correct
DOYU.US DouYu International Holdings Limited 20231016 0 0.94 0.984 0.94 0.97 305200 0.97 up down incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20231016 0 10.62 10.62 10.62 10.62 0 10.62
DPRO.US Draganfly Inc. Common Shares 20231016 0 0.78 0.78 0.728 0.74 130100 0.74 down down correct
DRIO.US DarioHealth Corp 20231016 0 2.65 2.752 2.61 2.66 35600 2.66 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20231016 0 0.76 0.827 0.75 0.752 23300 0.752 down down correct
DRRX.US DURECT Corporation 20231016 0 2.53 2.73 2.48 2.67 166000 2.67 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20231016 0 0.415 0.415 0.4064 0.4064 3683 0.4064 down down correct
DRVN.US Driven Brands Holdings Inc 20231016 0 11.38 11.89 11.28 11.67 1249380 11.67 up up correct
DSGN.US Design Therapeutics Inc 20231016 0 2.17 2.2 2.105 2.18 221000 2.18 up up correct
DSGX.US The Descartes Systems Group Inc 20231016 0 73.74 74.55 73.66 73.93 120600 73.93 up up correct
DSKE.US Daseke Inc 20231016 0 4.71 4.88 4.69 4.79 161200 4.79 up up correct
DSP.US Viant Technology Inc 20231016 0 5.49 6 5.49 5.83 41548 5.83 up up correct
DSWL.US Deswell Industries Inc 20231016 0 2.27 2.27 2.27 2.27 0 2.27
DTIL.US Precision BioSciences Inc 20231016 0 0.305 0.312 0.3 0.3 414800 0.3 down down correct
DTSS.US Datasea Inc 20231016 0 0.233 0.244 0.215 0.225 250800 0.225 down down correct
DTST.US Data Storage Corporation 20231016 0 3.41 3.48 3.31 3.45 83400 3.45 up up correct
DUNE.US Dune Acquisition Corporation 20231016 0 10.12 10.12 10.12 10.12 0 10.12
DUNEU.US Dune Acquisition Corporation 20231016 0 10.18 10.18 10.13 10.13 300 10.13 down up incorrect
DUNEW.US Dune Acquisition Corporation 20231016 0 0.036 0.036 0.0351 0.0351 1000 0.0351 down up incorrect
DUO.US Fangdd Network Group Ltd 20231016 0 0.739 0.74 0.7 0.735 8200 0.735 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20231016 0 161.64 167.6 160.65 167.2 560700 167.2 up up correct
DUOT.US Duos Technologies Group Inc 20231016 0 4.24 4.65 4.24 4.39 15500 4.39 up down incorrect
DVAX.US Dynavax Technologies Corporation 20231016 0 14.23 14.5 14.08 14.47 1961400 14.47 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20231016 0 15.35 16.3 15.34 15.61 255300 15.61 up up correct
DWACU.US Digital World Acquisition Corp. Units 20231016 0 18.24 18.24 18.24 18.24 18 18.24
DWACW.US Digital World Acquisition Corp. Warrants 20231016 0 4.45 4.88 4.45 4.57 34266 4.57 up up correct
DWSN.US Dawson Geophysical Company 20231016 0 2.31 2.41 2.31 2.31 4600 2.31
DXCM.US DexCom Inc 20231016 0 77.58 80.19 76.17 78.95 5271500 78.95 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20231016 0 4.14 4.29 4.14 4.25 161200 4.25 up down incorrect
DXPE.US DXP Enterprises Inc 20231016 0 33.1 33.99 32.75 33.56 53100 33.56 up up correct
DXYN.US The Dixie Group Inc 20231016 0 0.6 0.64 0.58 0.58 13100 0.58 down up incorrect
DYAI.US Dyadic International Inc 20231016 0 1.91 2.08 1.91 1.91 9400 1.91
DYN.US Dyne Therapeutics Inc 20231016 0 8.18 8.22 7.62 7.86 602325 7.86 down down correct
DYNT.US Dynatronics Corporation 20231016 0 0.64 0.64 0.58 0.59 2300 0.59 down down correct
DZSI.US DZS Inc 20231016 0 1.68 1.81 1.63 1.76 172700 1.76 up up correct
EA.US Electronic Arts Inc 20231016 0 132.35 133.06 131.09 131.14 2210000 131.14 down down correct
EACPU.US Edify Acquisition Corp 20231016 0 10.85 10.85 10.85 10.85 0 10.85
EACPW.US Edify Acquisition Corp 20231016 0 0.02 0.0201 0.0183 0.02 0 0.02
EAR.US Eargo Inc 20231016 0 2 2 1.8601 1.88 31156 1.88 down up incorrect
EAST.US Eastside Distilling Inc 20231016 0 1.88 1.97 1.88 1.89 7800 1.89 up up correct
EBAY.US eBay Inc 20231016 0 42.14 42.615 41.8827 42.47 4359870 42.47 up up correct
EBC.US Eastern Bankshares Inc 20231016 0 11.9 12.16 11.813 12.02 793100 12.02 up down incorrect
EBET.US Esports Technologies Inc 20231016 0 0.18 0.199 0.145 0.145 2454604 0.145 down down correct
EBIX.US Ebix Inc 20231016 0 6.5 6.78 6.29 6.71 994200 6.71 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20231016 0 11.8 11.91 11.5501 11.7 4566 11.7 down down correct
EBON.US Ebang International Holdings Inc 20231016 0 7.05 7.25 6.97 7.042 21300 7.042 down up incorrect
EBTC.US Enterprise Bancorp Inc 20231016 0 27.24 27.46 26.59 27.03 13000 27.03 down down correct
ECOR.US electroCore Inc 20231016 0 5.3 5.73 5.3 5.35 10300 5.35 up up correct
ECPG.US Encore Capital Group Inc 20231016 0 47.39 47.72 46.91 46.93 97900 46.93 down down correct
EDAP.US EDAP TMS S.A 20231016 0 6.95 6.97 6.56 6.76 52100 6.76 down down correct
EDIT.US Editas Medicine Inc 20231016 0 7.03 7.34 6.82 7.26 1558200 7.26 up down incorrect
EDRY.US EuroDry Ltd 20231016 0 15.44 15.6 15.29 15.53 9700 15.53 up up correct
EDSA.US Edesa Biotech Inc 20231016 0 4.1 4.49 4.02 4.23 125100 4.23 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20231016 0 0.8601 0.8701 0.8221 0.8221 5834 0.8221 down down correct
EDUC.US Educational Development Corporation 20231016 0 1.14 1.19 1.11 1.11 11600 1.11 down up incorrect
EEFT.US Euronet Worldwide Inc 20231016 0 75.18 76.51 74.73 76.29 565900 76.29 up down incorrect
EEIQ.US Elite Education Group International Limited 20231016 0 1.058 1.12 1.04 1.075 19900 1.075 up down incorrect
EFOI.US Energy Focus Inc 20231016 0 1.9 1.9 1.9 1.9 1040 1.9
EFSC.US Enterprise Financial Services Corp 20231016 0 36.93 37.46 36.93 37.24 119000 37.24 up up correct
EFTR.US Effector Therapeutics Inc 20231016 0 0.597 0.6 0.54 0.557 383500 0.557 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20231016 0 0.0801 0.1085 0.08 0.0874 1498 0.0874 up up correct
EGAN.US eGain Corporation 20231016 0 6.02 6.35 6.02 6.27 39300 6.27 up up correct
EGBN.US Eagle Bancorp Inc 20231016 0 19.5 19.97 19.41 19.79 289700 19.334 up up correct
EGLE.US Eagle Bulk Shipping Inc 20231016 0 42.67 43.025 42.225 42.93 114733 42.93 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20231016 0 0.315 0.35 0.294 0.3213 371456 0.3213 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20231016 0 13.53 13.91 13.36 13.62 81600 13.62 up up correct
EH.US EHang Holdings Limited 20231016 0 21.3 22.35 18.89 19.22 2675200 19.22 down down correct
EHTH.US eHealth Inc 20231016 0 8.31 8.72 8.25 8.57 125200 8.57 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20231016 0 0.27 0.27 0.251 0.26 119800 0.26 down down correct
EIOAX.US EIOAX 20231016 0 8.82 8.82 8.82 8.82 0 8.82
EIOMX.US EIOMX 20231016 0 8.69 8.69 8.69 8.69 0 8.69
EJH.US E 20231016 0 1.54 1.6 1.52 1.58 1803000 1.58 up up correct
EKSO.US Ekso Bionics Holdings Inc 20231016 0 0.762 0.82 0.76 0.78 24100 0.78 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20231016 0 1.48 1.67 1.44 1.55 141600 1.55 up down incorrect
ELEV.US Elevation Oncology Inc. Common stock 20231016 0 0.66 0.697 0.654 0.673 38600 0.673 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20231016 0 3.51 3.51 1 2.41 157284 2.41 down down correct
ELSE.US Electro 20231016 0 3.86 3.86 3.86 3.86 800 3.86
ELTK.US Eltek Ltd 20231016 0 9.29 9.81 9.26 9.62 107200 9.62 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20231016 0 2.7 2.72 2.61 2.61 2800 2.61 down down correct
ELYS.US Elys Game Technology Corp 20231016 0 0.46 0.494 0.359 0.41 456300 0.41 down down correct
EM.US Smart Share Global Limited 20231016 0 0.74 0.74 0.69 0.72 11927 0.72 down down correct
EMKR.US EMCORE Corporation 20231016 0 0.46 0.46 0.43 0.43 260200 0.43 down up incorrect
EML.US The Eastern Company 20231016 0 17.61 17.8373 17.35 17.35 15651 17.35 down up incorrect
ENCPU.US Energem Corp Unit 20231016 0 10.62 10.62 10.62 10.62 0 10.62
ENERU.US Accretion Acquisition Corp. Unit 20231016 0 10.5501 10.5501 10.5501 10.5501 0 10.5501
ENG.US ENGlobal Corporation 20231016 0 0.32 0.32 0.3 0.31 177600 0.31 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20231016 0 1.43 1.44 1.355 1.4 15100 1.4 down down correct
ENPH.US Enphase Energy Inc 20231016 0 121.3 128.23 121.01 127.11 3100000 127.11 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20231016 0 1.63 1.85 1.55 1.835 1501300 1.835 up up correct
ENSG.US The Ensign Group Inc 20231016 0 95.62 97.5 95.62 96.26 212000 96.26 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20231016 0 9.73 9.88 9.42 9.68 188400 9.68 down down correct
ENTG.US Entegris Inc 20231016 0 95.84 98.21 95.38 97.45 1059179 97.3388 up up correct
ENTX.US Entera Bio Ltd 20231016 0 0.749 0.76 0.71 0.74 94100 0.74 down down correct
ENVB.US Enveric Biosciences Inc 20231016 0 2.06 2.15 2.06 2.07 16900 2.07 up up correct
ENVX.US Enovix Corporation 20231016 0 10.22 10.84 10.1 10.69 3189900 10.69 up up correct
EOLS.US Evolus Inc 20231016 0 8.2 8.31 7.95 8.3 2246700 8.3 up up correct
EOSE.US Eos Energy Enterprises Inc 20231016 0 1.82 1.86 1.72 1.79 5135300 1.79 down down correct
EOSEW.US Eos Energy Enterprises Inc 20231016 0 0.36 0.37 0.33 0.37 22200 0.37 up up correct
EPIX.US ESSA Pharma Inc 20231016 0 3.21 3.29 2.845 3.23 1573600 3.23 up up correct
EPSN.US Epsilon Energy Ltd 20231016 0 5.28 5.49 5.26 5.41 50900 5.41 up up correct
EQ.US Equillium Inc 20231016 0 0.69 0.73 0.68 0.71 28800 0.71 up up correct
EQBK.US Equity Bancshares Inc 20231016 0 24.26 24.52 23.73 24.51 18600 24.51 up up correct
EQIX.US Equinix Inc. (REIT) 20231016 0 748.49 753.67 742.31 751.41 291989 751.41 up down incorrect
ERAS.US Erasca Inc. Common Stock 20231016 0 2.38 2.42 2.245 2.29 1147200 2.29 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20231016 0 4.88 4.91 4.69 4.76 24042200 4.76 down down correct
ERIE.US Erie Indemnity Company 20231016 0 307.17 313.83 307.17 311.42 78500 311.42 up up correct
ERII.US Energy Recovery Inc 20231016 0 19.53 19.62 18.68 19.36 630600 19.36 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20231016 0 11.05 11.05 11.05 11.05 0 11.05
ESCA.US Escalade Incorporated 20231016 0 16.82 17.41 16.77 17.24 20800 17.24 up up correct
ESEA.US Euroseas Ltd 20231016 0 26.56 27.53 26.56 27.2 17900 27.2 up up correct
ESGR.US Enstar Group Limited 20231016 0 238.36 241.92 237.37 240.03 16900 240.03 up up correct
ESGRO.US Enstar Group Limited 20231016 0 22.9 22.99 22.8 22.85 2800 22.85 down down correct
ESGRP.US Enstar Group Limited 20231016 0 23.37 23.51 23.175 23.27 10200 23.27 down down correct
ESLT.US Elbit Systems Ltd 20231016 0 202.69 202.82 195.14 195.19 109600 195.19 down down correct
ESPR.US Esperion Therapeutics Inc 20231016 0 0.86 0.89 0.82 0.84 4204100 0.84 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20231016 0 45.766 46.185 45.355 45.56 13034 45.56 down down correct
ESSA.US ESSA Bancorp Inc 20231016 0 15.13 15.3 14.96 14.96 14100 14.96 down down correct
ESTA.US Establishment Labs Holdings Inc 20231016 0 35 39.75 35 39.29 704100 39.29 up up correct
ET.US PE 20231016 0 24.95 25.0103 24.9 25 62004 24.5258 up down incorrect
ETNB.US 89bio Inc 20231016 0 7.61 7.81 7.2 7.24 1897800 7.24 down down correct
ETON.US Eton Pharmaceuticals Inc 20231016 0 3.94 3.95 3.82 3.92 78700 3.92 down down correct
ETSY.US Etsy Inc 20231016 0 63.31 66.76 63.227 66.47 4517100 66.47 up up correct
EVBG.US Everbridge Inc 20231016 0 20.84 21.653 20.58 21.16 752900 21.16 up up correct
EVCM.US EverCommerce Inc. Common Stock 20231016 0 9.93 10.04 9.93 9.99 86200 9.99 up up correct
EVER.US EverQuote Inc 20231016 0 7.34 8.137 7.2 7.845 434300 7.845 up up correct
EVFM.US Evofem Biosciences Inc 20231016 0 0.095 0.095 0.07 0.09 110900 0.09 down down correct
EVGN.US Evogene Ltd 20231016 0 0.48 0.54 0.48 0.54 85500 0.54 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20231016 0 2.88 2.96 2.86 2.93 1425400 2.93 up up correct
EVGOW.US EVgo Equity Warrants 20231016 0 0.266 0.28 0.266 0.273 5400 0.273 up up correct
EVLO.US Evelo Biosciences Inc 20231016 0 3.15 3.21 2.91 2.91 66200 2.91 down down correct
EVLV.US Newhold Investment Corp 20231016 0 3.83 3.91 3.715 3.76 1041600 3.76 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20231016 0 0.525 0.54 0.51 0.54 22609 0.54 up up correct
EVOK.US Evoke Pharma Inc 20231016 0 1.3 1.36 1.27 1.28 8200 1.28 down down correct
EVOL.US Evolving Systems Inc 20231016 0 0.81 0.81 0.81 0.81 4 0.81
EWBC.US East West Bancorp Inc 20231016 0 50.3 51.95 50.23 51.61 960015 51.1507 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20231016 0 14.98 15.54 14.98 15.52 298200 15.52 up up correct
EWTX.US Edgewise Therapeutics Inc 20231016 0 6.71 6.96 6.56 6.92 97029 6.92 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20231016 0 5.98 6.02 5.5 5.85 685000 5.85 down down correct
EXAS.US Exact Sciences Corporation 20231016 0 64.83 67 64 66.93 1089500 66.93 up up correct
EXC.US Exelon Corporation 20231016 0 40.15 40.34 39.73 40.17 6931700 40.17 up down incorrect
EXEL.US Exelixis Inc 20231016 0 21.38 21.66 21.22 21.57 2224000 21.57 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20231016 0 2.95 3.035 2.89 3.01 409700 3.01 up down incorrect
EXLS.US ExlService Holdings Inc 20231016 0 29.37 29.74 29.26 29.44 1168213 29.44 up up correct
EXPD.US Expeditors International of Washington Inc 20231016 0 117.42 119.64 117.42 118.94 1454000 118.94 up up correct
EXPE.US Expedia Group Inc 20231016 0 100.06 101.58 99.29 99.67 1627000 99.67 down down correct
EXPI.US eXp World Holdings Inc 20231016 0 14.38 14.53 14.1 14.17 801558 14.17 down down correct
EXPO.US Exponent Inc 20231016 0 88.45 89.53 88.12 89.24 205400 89.24 up down incorrect
EXTR.US Extreme Networks Inc 20231016 0 22.95 23.44 22.85 23.1 1886400 23.1 up down incorrect
EYE.US National Vision Holdings Inc 20231016 0 14.16 15.5 14.16 15.43 2427200 15.43 up up correct
EYEN.US Eyenovia Inc 20231016 0 1.4 1.41 1.32 1.38 244800 1.38 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20231016 0 8.12 8.48 7.94 8.23 199300 8.23 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20231016 0 2 2.26 1.9 1.97 5800 1.97 down down correct
EZGO.US EZGO Technologies Ltd 20231016 0 0.138 0.138 0.126 0.129 3345900 0.129 down up incorrect
EZPW.US EZCORP Inc 20231016 0 8.1 8.15 8.02 8.02 437400 8.02 down down correct
FA.US First Advantage Corporation Common Stock 20231016 0 13.94 14.245 13.94 14.2 522800 14.2 up up correct
FAMI.US Farmmi Inc 20231016 0 1.51 1.56 1.48 1.49 20800 1.49 down down correct
FANG.US Diamondback Energy Inc 20231016 0 167.92 168.13 165.08 167.41 1660000 167.41 down down correct
FANH.US Fanhua Inc 20231016 0 7.19 7.53 7.05 7.27 15800 7.27 up up correct
FARM.US Farmer Bros. Co 20231016 0 2.29 2.5 2.24 2.35 50400 2.35 up down incorrect
FARO.US FARO Technologies Inc 20231016 0 13.89 14.13 13.44 13.47 232000 13.47 down down correct
FAST.US Fastenal Company 20231016 0 60.37 60.665 59.39 59.88 4869702 59.516 down down correct
FAT.US FAT Brands Inc 20231016 0 6.77 6.88 6.68 6.79 7900 6.79 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20231016 0 5.4 5.5 5.211 5.45 12400 5.45 up up correct
FATBP.US FAT Brands Inc 20231016 0 15.86 15.93 15.85 15.85 2300 15.85 down up incorrect
FATBW.US FAT Brands Inc 20231016 0 3.81 3.82 3.78 3.78 562 3.78 down up incorrect
FATE.US Fate Therapeutics Inc 20231016 0 1.71 1.79 1.67 1.77 1940400 1.77 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20231016 0 11.07 11.07 11.07 11.07 0 11.07
FBIO.US Fortress Biotech Inc 20231016 0 2.91 3.03 2.76 2.77 107000 2.77 down down correct
FBIOP.US Fortress Biotech Inc 20231016 0 11.746 11.9 11.381 11.9 12000 11.9 up up correct
FBIZ.US First Business Financial Services Inc 20231016 0 30.15 30.5 30 30.36 10541 30.145 up up correct
FBMS.US The First Bancshares Inc 20231016 0 26.55 26.98 26.55 26.93 58179 26.93 up down incorrect
FBNC.US First Bancorp 20231016 0 27.59 27.98 27.59 27.83 122400 27.83 up up correct
FBRT.US PE 20231016 0 18.99 18.99 18.7352 18.8122 13182 18.8122 down down correct
FBRX.US Forte Biosciences Inc 20231016 0 0.57 0.603 0.56 0.58 28800 0.58 up up correct
FCAP.US First Capital Inc 20231016 0 26.5 26.53 26.11 26.11 2800 26.11 down up incorrect
FCBC.US First Community Bankshares Inc 20231016 0 30.35 31.26 30.35 31.26 32329 31.26 up up correct
FCCO.US First Community Corporation 20231016 0 17.49 17.65 17.32 17.37 15133 17.2296 down down correct
FCEL.US FuelCell Energy Inc 20231016 0 1.3 1.32 1.2 1.27 16210700 1.27 down down correct
FCFS.US FirstCash Inc 20231016 0 100.48 102.74 99.03 102.71 229553 102.71 up up correct
FCNCA.US First Citizens BancShares Inc 20231016 0 1364.33 1395.99 1350.35 1387.74 53500 1387.74 up up correct
FCNCP.US First Citizens BancShares Inc 20231016 0 19.13 19.13 18.9 19.09 7200 19.09 down down correct
FCREX.US FCREX 20231016 0 11.65 11.65 11.65 11.65 0 11.65
FCRIX.US FCRIX 20231016 0 11.68 11.68 11.68 11.68 0 11.68
FCRUX.US FCRUX 20231016 0 11.63 11.63 11.63 11.63 0 11.63
FCUV.US Focus Universal Inc. Common Stock 20231016 0 1.94 2.3 1.931 2.13 17600 2.13 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20231016 0 44.32 44.32 42.7 44.16 6000 44.16 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20231016 0 10.54 10.54 9.91 10 587900 10 down down correct
FDUS.US Fidus Investment Corporation 20231016 0 18.33 18.6 18.32 18.47 131000 18.47 up up correct
FECAX.US FECAX 20231016 0 23.61 23.61 23.61 23.61 0 23.399
FEIM.US Frequency Electronics Inc 20231016 0 7.43 7.96 7.38 7.63 97200 7.63 up up correct
FELE.US Franklin Electric Co. Inc 20231016 0 87.5 88.2 86.79 88.11 162837 87.8814 up up correct
FEMY.US Femasys Inc. Common Stock 20231016 0 1.36 1.51 1.355 1.41 1739800 1.41 up up correct
FENC.US Fennec Pharmaceuticals Inc 20231016 0 7 7.15 6.77 7.11 99200 7.11 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20231016 0 10.655 10.655 10.655 10.655 0 10.655
FFBC.US First Financial Bancorp 20231016 0 19.43 19.79 19.43 19.78 320100 19.78 up down incorrect
FFBW.US FFBW Inc 20231016 0 11.125 11.2 11.1 11.1 1703 11.1 down up incorrect
FFIC.US Flushing Financial Corporation 20231016 0 12.39 12.54 12.33 12.48 76200 12.48 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20231016 0 1.11 1.16 1.06 1.08 4597300 1.08 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20231016 0 0.023 0.0239 0.0216 0.0216 25149 0.0216 down up incorrect
FFIN.US First Financial Bankshares Inc 20231016 0 24.25 24.91 24.25 24.66 538400 24.66 up up correct
FFIV.US F5 Networks Inc 20231016 0 151.8 154.38 151.8 153.94 353500 153.94 up up correct
FFNW.US First Financial Northwest Inc 20231016 0 12.16 12.34 11.86 11.87 26500 11.87 down down correct
FFWM.US First Foundation Inc 20231016 0 5.82 5.84 5.45 5.6 539761 5.6 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20231016 0 10.52 10.7175 10.52 10.57 4649 10.57 up up correct
FGBIP.US First Guaranty Bancshares Inc 20231016 0 18 18 17.55 17.55 400 17.55 down down correct
FGEN.US FibroGen Inc 20231016 0 0.592 0.65 0.58 0.621 1011800 0.621 up up correct
FGF.US FG Financial Group Inc 20231016 0 1.35 1.56 1.32 1.36 12900 1.36 up up correct
FGFPP.US FG Financial Group Inc 20231016 0 14.26 14.26 14.26 14.26 0 14.26
FHB.US First Hawaiian Inc 20231016 0 18.02 18.51 18.01 18.49 906912 18.49 up up correct
FHLTU.US Future Health Esg Corp Unit 20231016 0 10.35 10.35 10.35 10.35 0 10.35
FHN.US PF 20231016 0 13.32 13.54 13.2167 13.54 8747 13.54 up up correct
FHTX.US Foghorn Therapeutics Inc 20231016 0 3.58 3.65 3.45 3.57 61500 3.57 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20231016 0 10.7945 10.7945 10.7945 10.7945 0 10.7945
FIBK.US First Interstate BancSystem Inc 20231016 0 23.24 23.69 23.13 23.6 1952666 23.1506 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20231016 0 10.47 10.47 10.47 10.47 0 10.47
FICVU.US Frontier Investment Corp Units 20231016 0 10.52 10.52 10.52 10.52 0 10.52
FINW.US FinWise Bancorp Common Stock 20231016 0 8.8 8.8 8.6 8.6 12500 8.6 down up incorrect
FISI.US Financial Institutions Inc 20231016 0 16.61 16.68 16.22 16.4 41700 16.4 down down correct
FITB.US Fifth Third Bancorp 20231016 0 24.64 24.8 24.23 24.69 4784100 24.69 up up correct
FITBI.US Fifth Third Bancorp 20231016 0 24.93 25.08 24.8 25 41700 25 up up correct
FITBO.US Fifth Third Bancorp 20231016 0 18.21 18.86 17.79 18.62 73700 18.62 up down incorrect
FITBP.US Fifth Third Bancorp 20231016 0 22.31 22.41 21.71 22.06 8400 22.06 down up incorrect
FIVE.US Five Below Inc 20231016 0 165.88 171.8 164.33 171.24 1089700 171.24 up up correct
FIVN.US Five9 Inc 20231016 0 60.31 63.49 60.31 62.83 1081300 62.83 up down incorrect
FIXX.US Homology Medicines Inc 20231016 0 1.07 1.13 1.03 1.04 174600 1.04 down down correct
FIZZ.US National Beverage Corp 20231016 0 45.34 46.98 45.34 45.66 127500 45.66 up up correct
FKWL.US Franklin Wireless Corp 20231016 0 2.93 3.07 2.91 2.94 8600 2.94 up up correct
FLEX.US Flex Ltd 20231016 0 26.01 26.57 26.01 26.35 2593700 26.35 up up correct
FLGC.US Flora Growth Corp 20231016 0 0.987 1.04 0.9 0.966 61500 0.966 down down correct
FLGT.US Fulgent Genetics Inc 20231016 0 24.89 25.25 24.71 25.13 274100 25.13 up up correct
FLIC.US The First of Long Island Corporation 20231016 0 10.6 10.89 10.58 10.77 86300 10.77 up up correct
FLL.US Full House Resorts Inc 20231016 0 4.2 4.37 4.15 4.35 77700 4.35 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20231016 0 20.69 21.79 20.34 21.35 1079100 21.35 up down incorrect
FLNT.US Fluent Inc 20231016 0 0.44 0.46 0.44 0.45 49500 0.45 up up correct
FLUX.US Flux Power Holdings Inc 20231016 0 3.58 3.69 3.55 3.58 10400 3.58
FLWS.US 1 20231016 0 7.01 7.28 6.89 7.26 389600 7.26 up up correct
FLXS.US Flexsteel Industries Inc 20231016 0 19.91 20.35 19.91 20.3 5800 20.3 up up correct
FLYW.US Flywire Corporation 20231016 0 27.78 29.16 27.395 28.97 774400 28.97 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20231016 0 17.35 17.36 17.1 17.17 17300 17.17 down down correct
FMBH.US First Mid Bancshares Inc 20231016 0 27.04 27.41 26.99 27.09 30700 27.09 up up correct
FMNB.US Farmers National Banc Corp 20231016 0 11.15 11.25 11.09 11.2 50700 11.2 up up correct
FNCB.US FNCB Bancorp Inc 20231016 0 5.82 6 5.82 5.9 21593 5.9 up up correct
FNCH.US Finch Therapeutics Group Inc 20231016 0 4.5 4.5 4.39 4.39 4356 4.39 down down correct
FNKO.US Funko Inc 20231016 0 7.6 7.8 7.32 7.8 664900 7.8 up up correct
FNLC.US The First Bancorp Inc 20231016 0 22.74 23.74 22.74 23.24 20300 23.24 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20231016 0 10.9 10.9 10.9 10.9 0 10.9
FNWB.US First Northwest Bancorp 20231016 0 12.68 12.85 12.615 12.62 5310 12.62 down down correct
FNWD.US Finward Bancorp Common Stock 20231016 0 21.5 22 21.5 21.56 2100 21.56 up down incorrect
FOLD.US Amicus Therapeutics Inc 20231016 0 10.49 10.68 10.23 10.56 1456600 10.56 up up correct
FONR.US FONAR Corporation 20231016 0 14.42 14.5 14.04 14.04 21700 14.04 down down correct
FORA.US Forian Inc 20231016 0 2.66 3.1 2.66 2.73 68400 2.73 up up correct
FORD.US Forward Industries Inc 20231016 0 0.82 0.82 0.75 0.75 13200 0.75 down down correct
FORM.US FormFactor Inc 20231016 0 34.27 34.93 34.06 34.27 380600 34.27
FORR.US Forrester Research Inc 20231016 0 28.56 29.42 28.55 29.03 40300 29.03 up up correct
FORTY.US Formula Systems (1985) Ltd 20231016 0 63.34 63.98 62.97 63.98 1000 63.98 up up correct
FOSL.US Fossil Group Inc 20231016 0 1.73 1.74 1.62 1.62 357200 1.62 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20231016 0 14.72 14.72 13.89 13.89 500 13.89 down down correct
FOX.US Fox Corporation 20231016 0 28.69 29.38 28.69 29.18 607100 29.18 up up correct
FOXA.US Fox Corporation 20231016 0 31.07 31.85 31.07 31.62 2489800 31.62 up up correct
FOXF.US Fox Factory Holding Corp 20231016 0 93.05 94.75 92.41 93.98 195000 93.98 up up correct
FPAY.US FlexShopper Inc 20231016 0 1 1.09 0.99 1.04 6900 1.04 up up correct
FRAF.US Franklin Financial Services Corporation 20231016 0 28.5 28.68 28.42 28.42 3039 28.1357 down down correct
FRBA.US First Bank 20231016 0 11.38 11.59 11.34 11.53 31875 11.53 up up correct
FRBK.US Republic First Bancorp Inc 20231016 0 0.1 0.35 0.1 0.1 8500 0.1
FREE.US Whole Earth Brands Inc 20231016 0 3.34 3.35 3.28 3.34 82100 3.34
FREQ.US Frequency Therapeutics Inc 20231016 0 0.287 0.333 0.287 0.3 80500 0.3 up down incorrect
FRGI.US Fiesta Restaurant Group Inc 20231016 0 8.49 8.5 8.47 8.47 171000 8.47 down down correct
FRHC.US Freedom Holding Corp 20231016 0 86.48 86.5 82.05 82.48 69300 82.48 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20231016 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20231016 0 3.67 4.44 3.3 4.19 85300 4.19 up up correct
FRME.US First Merchants Corporation 20231016 0 27.6 27.83 27.49 27.75 160500 27.75 up up correct
FROG.US JFrog Ltd 20231016 0 23.34 24.37 23.14 23.88 458500 23.88 up up correct
FROPX.US FROPX 20231016 0 18.71 18.71 18.71 18.71 0 18.71
FRPH.US FRP Holdings Inc 20231016 0 55.27 55.98 54.91 55.83 6500 55.83 up up correct
FRPT.US Freshpet Inc 20231016 0 57.05 58.27 56.89 57.45 430100 57.45 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20231016 0 17.93 18.745 17.81 18.58 2503200 18.58 up up correct
FRST.US Primis Financial Corp 20231016 0 8.03 8.0795 7.93 7.98 37772 7.98 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20231016 0 1.91 1.96 1.9 1.91 19800 1.91
FSBC.US Five Star Bancorp 20231016 0 19.78 19.88 19.53 19.6 26939 19.4005 down down correct
FSBW.US FS Bancorp Inc 20231016 0 30.038 30.17 29.6444 29.86 6645 29.86 down down correct
FSEA.US First Seacoast Bancorp 20231016 0 6.98 6.98 6.62 6.62 2700 6.62 down down correct
FSFG.US First Savings Financial Group Inc 20231016 0 15.16 15.16 14.88 14.88 3900 14.88 down down correct
FSLR.US First Solar Inc 20231016 0 148.68 152 145.78 151.29 1424800 151.29 up up correct
FSRX.US FinServ Acquisition Corp. II 20231016 0 10.42 10.42 10.42 10.42 0 10.42
FSRXU.US FinServ Acquisition Corp. II 20231016 0 10.4 10.4 10.4 10.4 0 10.4
FSRXW.US FinServ Acquisition Corp. II 20231016 0 0.0412 0.044 0.041 0.044 0 0.044 up down incorrect
FSTR.US L.B. Foster Company 20231016 0 18.76 19.2 18.64 19.17 24200 19.17 up up correct
FSV.US FirstService Corporation 20231016 0 144.17 144.26 143 143.6 39000 143.6 down down correct
FTCI.US FTC Solar Inc 20231016 0 1.29 1.33 1.25 1.31 836000 1.31 up up correct
FTDR.US Frontdoor Inc 20231016 0 30.98 31.36 30.92 31.1 231100 31.1 up up correct
FTEK.US Fuel Tech Inc 20231016 0 1.09 1.14 1.09 1.11 23300 1.11 up down incorrect
FTFT.US Future FinTech Group Inc 20231016 0 1.01 1.06 1.01 1.04 18700 1.04 up up correct
FTHM.US Fathom Holdings Inc 20231016 0 3.59 3.675 3.5 3.51 8000 3.51 down down correct
FTNT.US Fortinet Inc 20231016 0 58.56 59.75 57.84 59.14 5498600 59.14 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20231016 0 3.84 4.04 3.745 3.9 389100 3.9 up up correct
FULT.US Fulton Financial Corporation 20231016 0 12.22 12.4 12.2 12.35 1587800 12.35 up up correct
FULTP.US Fulton Financial Corporation 20231016 0 15.23 15.5 15.181 15.5 17400 15.5 up up correct
FUNC.US First United Corporation 20231016 0 16.84 17.08 16.55 16.65 8300 16.45 down down correct
FUND.US Sprott Focus Trust Inc 20231016 0 7.41 7.46 7.35 7.37 27800 7.37 down up incorrect
FUSB.US First US Bancshares Inc 20231016 0 8.31 8.31 8.11 8.15 3800 8.15 down up incorrect
FUSN.US Fusion Pharmaceuticals Inc 20231016 0 4.38 4.38 4 4.16 84449 4.16 down up incorrect
FUTU.US Futu Holdings Limited 20231016 0 61.55 63.565 59.95 62.09 1029600 62.09 up up correct
FUV.US Arcimoto Inc 20231016 0 0.74 0.75 0.7 0.715 57900 0.715 down down correct
FVCB.US FVCBankcorp Inc 20231016 0 11.74 12.045 11.695 11.91 22000 11.91 up up correct
FWBI.US First Wave BioPharma Inc 20231016 0 0.338 0.35 0.331 0.348 499400 0.348 up up correct
FWONA.US Formula One Group 20231016 0 59.97 61.21 59.92 61.1 62500 61.1 up down incorrect
FWONK.US Formula One Group 20231016 0 67.75 68.62 67.135 68.42 449800 68.42 up up correct
FWRD.US Forward Air Corporation 20231016 0 71.83 74.755 71.73 74.33 396161 74.33 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20231016 0 16.47 16.9 16.27 16.87 218100 16.87 up up correct
FXNC.US First National Corporation 20231016 0 18.97 18.97 18.27 18.4 7400 18.4 down down correct
FYBR.US Frontier Communications Parent Inc 20231016 0 16.69 17.27 16.69 17.16 2203800 17.16 up down incorrect
GABC.US German American Bancorp Inc 20231016 0 26.38 26.75 26.28 26.46 40783 26.46 up up correct
GAIA.US Gaia Inc 20231016 0 2.85 2.9 2.8 2.8 33400 2.8 down down correct
GAIN.US Gladstone Investment Corporation 20231016 0 12.59 12.84 12.59 12.75 139600 12.6694 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20231016 0 22.51 22.51 22.51 22.51 0 22.51
GALT.US Galectin Therapeutics Inc 20231016 0 1.99 2.12 1.99 2.09 62500 2.09 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20231016 0 13.32 13.69 13.13 13.35 99300 13.35 up up correct
GAMC.US Golden Arrow Merger Corp 20231016 0 10.54 10.54 10.54 10.54 200 10.54
GAMCU.US Golden Arrow Merger Corp 20231016 0 10.35 10.35 10.35 10.35 100 10.35
GAME.US Engine Media Holdings Inc. Common Stock 20231016 0 2.12 2.12 1.92 1.99 11100 1.99 down down correct
GAN.US GAN Limited 20231016 0 1.11 1.16 1.1 1.14 291481 1.14 up down incorrect
GANX.US Gain Therapeutics Inc 20231016 0 3.36 3.4 3.24 3.26 26400 3.26 down down correct
GASS.US StealthGas Inc 20231016 0 5.21 5.25 5.08 5.2 83300 5.2 down up incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20231016 0 10.43 10.43 10.43 10.43 0 10.43
GATEU.US Marblegate Acquisition Corp. Unit 20231016 0 10.36 10.36 10.36 10.36 0 10.36
GATEW.US Marblegate Acquisition Corp. Warrant 20231016 0 0.021 0.049 0.021 0.049 1500 0.049 up up correct
GBCI.US Glacier Bancorp Inc 20231016 0 30.22 30.75 30.12 30.71 581700 30.71 up up correct
GBDC.US Golub Capital BDC Inc 20231016 0 14.4 14.78 14.4 14.71 545700 14.71 up up correct
GBIO.US Generation Bio Co 20231016 0 3.1 3.41 3.06 3.25 365100 3.25 up up correct
GBLI.US Global Indemnity Group LLC 20231016 0 35.36 36 35.36 35.5 4846 35.5 up up correct
GBNH.US Greenbrook TMS Inc 20231016 0 0.279 0.279 0.25 0.25 56200 0.25 down down correct
GBNY.US Generations Bancorp NY Inc 20231016 0 8.81 8.85 8.24 8.24 6801 8.24 down down correct
GCBC.US Greene County Bancorp Inc 20231016 0 24 25 23.97 24.73 11100 24.73 up down incorrect
GCMG.US GCM Grosvenor Inc 20231016 0 7.93 8.11 7.93 8.05 178200 8.05 up up correct
GCMGW.US GCM Grosvenor Inc 20231016 0 0.313 0.34 0.2857 0.333 186347 0.333 up up correct
GCREX.US Griffin Institutional Access Real Estate 20231016 0 23.89 23.89 23.89 23.89 0 23.89
GDEN.US Golden Entertainment Inc 20231016 0 33.61 34.72 33.59 34.44 186700 34.44 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20231016 0 2.8 2.89 2.705 2.88 5018 2.88 up down incorrect
GDRX.US GoodRx Holdings Inc 20231016 0 5.34 5.59 5.31 5.53 793250 5.53 up up correct
GDS.US GDS Holdings Limited 20231016 0 10.13 10.635 10.13 10.36 387200 10.36 up up correct
GDYN.US Grid Dynamics Holdings Inc 20231016 0 11.87 12 11.7 11.82 372000 11.82 down down correct
GECC.US Great Elm Capital Corporation 20231016 0 9.7 9.75 9.49 9.55 7700 9.55 down down correct
GECCM.US GECCM 20231016 0 24.78 24.9 24.78 24.84 1400 24.84 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20231016 0 24.15 24.16 23.9 24.13 800 24.13 down down correct
GEG.US Great Elm Group Inc 20231016 0 1.9 1.99 1.88 1.88 10600 1.88 down up incorrect
GENC.US Gencor Industries Inc 20231016 0 14.61 14.7 14.39 14.39 21900 14.39 down down correct
GENE.US Genetic Technologies Limited 20231016 0 0.7 0.73 0.67 0.7 43200 0.7
GEOS.US Geospace Technologies Corporation 20231016 0 13.71 13.71 12.9 13.19 105200 13.19 down down correct
GERN.US Geron Corporation 20231016 0 1.8 1.91 1.75 1.9 6690500 1.9 up down incorrect
GEVO.US Gevo Inc 20231016 0 1.01 1.12 0.99 1.11 5261600 1.11 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20231016 0 4.21 4.27 4.1 4.19 160400 4.19 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20231016 0 0.24 0.27 0.2 0.2248 7602 0.2248 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20231016 0 56.01 56.84 55.62 56.52 1010000 56.52 up up correct
GGAL.US Grupo Financiero Galicia S.A 20231016 0 12 12.71 11.97 12.6 717400 12.6 up down incorrect
GH.US Guardant Health Inc 20231016 0 26.99 28.13 26.65 27.63 1277700 27.63 up up correct
GHRS.US GH Research PLC Ordinary Shares 20231016 0 7.92 8.53 7.55 8.04 27400 8.04 up down incorrect
GHSI.US Guardion Health Sciences Inc 20231016 0 6.9 6.976 6.54 6.54 2300 6.54 down down correct
GIFI.US Gulf Island Fabrication Inc 20231016 0 3.93 4.19 3.93 4.13 88000 4.13 up down incorrect
GIGM.US GigaMedia Limited 20231016 0 1.37 1.38 1.37 1.38 600 1.38 up down incorrect
GIII.US G 20231016 0 23.62 24.32 23.62 24.23 359800 24.23 up up correct
GILD.US Gilead Sciences Inc 20231016 0 77.74 79.44 77.63 79.2 6900000 79.2 up up correct
GILT.US Gilat Satellite Networks Ltd 20231016 0 6.14 6.25 6.09 6.15 182300 6.15 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20231016 0 3.93 3.93 3.87 3.87 4500 3.87 down down correct
GIREX.US Griffin Institutional Access Real Estate 20231016 0 25.39 25.39 25.39 25.39 0 25.39
GLAD.US Gladstone Capital Corporation 20231016 0 9.6 9.78 9.6 9.74 292800 9.6567 up up correct
GLBE.US Global 20231016 0 34.92 36.78 34.51 36.65 1052800 36.65 up up correct
GLBFX.US GL Beyond Income Fund 20231016 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20231016 0 2.29 2.3 2.17 2.22 84600 2.22 down up incorrect
GLBZ.US Glen Burnie Bancorp 20231016 0 6.16 6.2 6.1 6.13 5200 6.0292 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20231016 0 8.12 8.16 7.95 8.11 232100 8.11 down down correct
GLG.US TD Holdings Inc 20231016 0 0.11 0.12 0.1 0.11 4300200 0.11
GLMD.US Galmed Pharmaceuticals Ltd 20231016 0 0.41 0.456 0.4 0.4 48200 0.4 down down correct
GLNG.US Golar LNG Limited 20231016 0 24.18 24.18 23.67 24.07 678400 24.07 down up incorrect
GLPG.US Galapagos NV 20231016 0 34.64 34.79 34.3 34.72 143100 34.72 up up correct
GLPI.US Gaming and Leisure Properties Inc 20231016 0 46.49 47.27 46.325 47.01 1121500 47.01 up up correct
GLRE.US Greenlight Capital Re Ltd 20231016 0 11.18 11.36 11.16 11.19 80100 11.19 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20231016 0 25.03 25.03 25.03 25.03 0 25.03
GLSI.US Greenwich LifeSciences Inc 20231016 0 8.795 9.03 8.64 8.76 15300 8.76 down down correct
GLTO.US Galecto Inc 20231016 0 0.63 0.705 0.603 0.676 1091600 0.676 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20231016 0 4.89 5.06 4.8 5 106100 5 up up correct
GLYC.US GlycoMimetics Inc 20231016 0 1.41 1.45 1.4 1.43 222000 1.43 up up correct
GMBL.US Esports Entertainment Group Inc 20231016 0 0.08 0.08 0.066 0.072 12804700 0.072 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20231016 0 4.75 4.75 4.75 4.75 113 4.75
GMBLW.US Esports Entertainment Group Inc 20231016 0 0.0201 0.0201 0.015 0.015 7603 0.015 down down correct
GMDA.US Gamida Cell Ltd 20231016 0 0.8 0.89 0.77 0.89 1729400 0.89 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20231016 0 24.55 24.55 24.55 24.55 0 24.55
GMVD.US G Medical Innovations Holdings Ltd 20231016 0 0.03 0.034 0.03 0.0311 126186 0.0311 up down incorrect
GNFT.US Genfit SA 20231016 0 3.155 3.17 3.11 3.155 3300 3.155
GNLN.US Greenlane Holdings Inc 20231016 0 0.66 0.66 0.592 0.613 66800 0.613 down up incorrect
GNPX.US Genprex Inc 20231016 0 0.325 0.34 0.325 0.328 312500 0.328 up up correct
GNSS.US Genasys Inc 20231016 0 1.97 2.02 1.93 1.93 245900 1.93 down down correct
GNTX.US Gentex Corporation 20231016 0 31.24 31.54 31.24 31.39 1671800 31.39 up up correct
GNTY.US Guaranty Bancshares Inc 20231016 0 26.48 28.97 26.291 28.12 37300 28.12 up up correct
GO.US Grocery Outlet Holding Corp 20231016 0 27.67 27.99 27.51 27.51 535500 27.51 down up incorrect
GOCO.US GoHealth Inc 20231016 0 13.1 13.1 12.4 12.69 67700 12.69 down down correct
GOEV.US Canoo Inc 20231016 0 0.344 0.346 0.321 0.322 15150200 0.322 down down correct
GOEVW.US Canoo Holdings Ltd 20231016 0 0.07 0.07 0.053 0.069 25049 0.069 down down correct
GOGL.US Golden Ocean Group Limited 20231016 0 7.98 7.98 7.81 7.85 1146100 7.85 down down correct
GOGO.US Gogo Inc 20231016 0 11.35 11.82 11.35 11.7 493700 11.7 up up correct
GOOD.US Gladstone Commercial Corporation 20231016 0 12.04 12.3 11.97 12.21 187500 12.1113 up up correct
GOODN.US Gladstone Commercial Corporation 20231016 0 20.4 20.6 20.4 20.578 1800 20.4388 up up correct
GOOG.US Alphabet Inc 20231016 0 139.73 140.905 139.32 140.49 17345561 140.49 up up correct
GOOGL.US Alphabet Inc 20231016 0 138.17 139.63 137.99 139.095 28501869 139.095 up up correct
GOSS.US Gossamer Bio Inc 20231016 0 0.66 0.669 0.63 0.64 1760300 0.64 down down correct
GOVX.US GeoVax Labs Inc 20231016 0 0.54 0.57 0.5244 0.5364 88998 0.5364 down down correct
GOVXW.US GeoVax Labs Inc 20231016 0 0.12 0.12 0.12 0.12 25 0.12
GP.US GreenPower Motor Company Inc 20231016 0 3.14 3.2199 3.12 3.165 9488 3.165 up up correct
GPP.US Green Plains Partners LP 20231016 0 13.1 14.47 13.1 14.44 90693 13.9753 up up correct
GPRE.US Green Plains Inc 20231016 0 26.17 29.06 26.17 28.99 2113500 28.99 up up correct
GPRO.US GoPro Inc 20231016 0 2.78 2.839 2.76 2.79 869000 2.79 up down incorrect
GRBK.US Green Brick Partners Inc 20231016 0 40.8 40.99 39.37 39.93 368400 39.93 down down correct
GRCL.US Gracell Biotechnologies Inc 20231016 0 2.5 2.625 2.4 2.48 621000 2.48 down down correct
GREE.US Greenidge Generation Holdings Inc 20231016 0 3.88 4.27 3.71 4.2 251600 4.2 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20231016 0 6.4 6.4 6.04 6.226 5100 6.226 down down correct
GRFS.US Grifols S.A 20231016 0 8.69 8.77 8.59 8.74 480300 8.74 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20231016 0 25.93 25.93 25.93 25.93 0 25.93
GRIN.US Grindrod Shipping Holdings Ltd 20231016 0 12.2 13 12.0218 13 114961 11.4731 up down incorrect
GRMN.US Garmin Ltd 20231016 0 107.78 108.29 107.38 107.85 551800 107.85 up down incorrect
GRNQ.US Greenpro Capital Corp 20231016 0 0.914 1.1 0.89 1.052 52400 1.052 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20231016 0 1.39 1.45 1.34 1.36 116400 1.36 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20231016 0 2.02 2.02 2.02 2.02 1784 2.02
GROW.US U.S. Global Investors Inc 20231016 0 2.81 2.84 2.77 2.77 18200 2.77 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20231016 0 2.41 2.49 2.351 2.47 53900 2.47 up up correct
GRPN.US Groupon Inc 20231016 0 12.82 13.93 12.62 12.84 2358900 12.84 up up correct
GRTS.US Gritstone bio Inc 20231016 0 2.38 2.46 2.23 2.27 3053700 2.27 down up incorrect
GRTX.US Galera Therapeutics Inc 20231016 0 0.19 0.199 0.183 0.193 2156400 0.193 up down incorrect
GRVY.US Gravity Co. Ltd 20231016 0 64.01 67.29 64.01 66.25 15700 66.25 up up correct
GRWG.US GrowGeneration Corp 20231016 0 2.58 2.66 2.54 2.64 471800 2.64 up up correct
GSBC.US Great Southern Bancorp Inc 20231016 0 47.64 47.97 47.26 47.77 29300 47.77 up up correct
GSHD.US Goosehead Insurance Inc 20231016 0 69.74 71.87 69.55 70.67 218000 70.67 up up correct
GSIT.US GSI Technology Inc 20231016 0 2.42 2.52 2.37 2.49 67200 2.49 up down incorrect
GSM.US Ferroglobe PLC 20231016 0 4.91 4.98 4.83 4.87 708200 4.87 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20231016 0 0.34 0.38 0.33 0.34 51600 0.34
GSMGW.US Glory Star New Media Group Holdings Limited 20231016 0 0.0083 0.0087 0.008 0.0087 25272 0.0087 up up correct
GSRDX.US GSRDX 20231016 0 8.93 8.93 8.93 8.93 0 8.93
GSREX.US GSREX 20231016 0 8.92 8.92 8.92 8.92 0 8.92
GSRHX.US GSRHX 20231016 0 9.4 9.4 9.4 9.4 0 9.4
GSRJX.US GSRJX 20231016 0 8.93 8.93 8.93 8.93 0 8.93
GSRQX.US GSRQX 20231016 0 9.09 9.09 9.09 9.09 0 9.09
GT.US The Goodyear Tire & Rubber Company 20231016 0 12.12 12.35 12.05 12.29 2201500 12.29 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20231016 0 10.84 10.84 10.84 10.84 0 10.84
GTBP.US GT Biopharma Inc 20231016 0 0.245 0.268 0.245 0.245 66200 0.245
GTEC.US Greenland Technologies Holding Corporation 20231016 0 2.74 2.74 2.66 2.69 17800 2.69 down down correct
GTH.US Genetron Holdings Limited 20231016 0 1.17 1.18 1.17 1.17 39967 3.51
GTHX.US G1 Therapeutics Inc 20231016 0 1.15 1.2 1.11 1.2 315900 1.2 up up correct
GTIM.US Good Times Restaurants Inc 20231016 0 2.92 3.08 2.9 2.91 9500 2.91 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20231016 0 45.82 47.57 45.27 46.92 1301500 46.92 up up correct
GTX.US Garrett Motion Inc 20231016 0 7.46 7.64 7.4 7.64 552616 7.64 up up correct
GURE.US Gulf Resources Inc 20231016 0 1.7 1.74 1.66 1.74 8400 1.74 up up correct
GVP.US GSE Systems Inc 20231016 0 0.2023 0.2023 0.1773 0.19 31186 1.9 down up incorrect
GWRS.US Global Water Resources Inc 20231016 0 10.15 10.275 9.8739 10.1 21284 10.1 down down correct
GYRO.US Gyrodyne LLC 20231016 0 10.58 10.58 10.54 10.58 2300 10.58
HA.US Hawaiian Holdings Inc 20231016 0 4.95 5.035 4.7 4.71 2576859 4.71 down down correct
HAFC.US Hanmi Financial Corporation 20231016 0 15.82 16 15.74 15.79 142857 15.5405 down down correct
HAIN.US The Hain Celestial Group Inc 20231016 0 10.35 10.78 10.29 10.64 841500 10.64 up up correct
HALL.US Hallmark Financial Services Inc 20231016 0 2.01 2.17 1.9 1.95 4700 1.95 down up incorrect
HALO.US Halozyme Therapeutics Inc 20231016 0 36.92 37.17 36.34 37.01 804900 37.01 up up correct
HARP.US Harpoon Therapeutics Inc 20231016 0 4.19 4.37 4 4.18 40347 4.18 down up incorrect
HAS.US Hasbro Inc 20231016 0 56.46 57.41 55.89 56.82 1361600 55.9369 up up correct
HAYN.US Haynes International Inc 20231016 0 44.79 45.48 44.46 44.67 23800 44.67 down down correct
HBAN.US Huntington Bancshares Incorporated 20231016 0 10.07 10.19 10.01 10.18 11311600 10.18 up up correct
HBANM.US Huntington Bancshares Incorporated 20231016 0 18.44 18.87 18.31 18.32 9200 18.32 down down correct
HBCP.US Home Bancorp Inc 20231016 0 33.27 33.4 32.5 32.5 13139 32.2611 down down correct
HBIO.US Harvard Bioscience Inc 20231016 0 4.17 4.32 4.1 4.2 83800 4.2 up down incorrect
HBNC.US Horizon Bancorp Inc 20231016 0 10.23 10.4 10.22 10.39 143100 10.39 up down incorrect
HBT.US HBT Financial Inc 20231016 0 18.05 18.245 17.99 18.07 20200 18.07 up up correct
HCAT.US Health Catalyst Inc 20231016 0 8.33 8.49 8.27 8.48 521500 8.48 up down incorrect
HCCI.US Heritage 20231016 0 45.5 45.52 45.49 45.51 2520335 45.51 up up correct
HCDI.US Harbor Custom Development Inc 20231016 0 1.3 1.39 1.281 1.31 28000 1.31 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20231016 0 4.01 4.14 4.01 4.14 1700 4.14 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20231016 0 0.0052 0.0052 0.0052 0.0052 1164 0.0052
HCDIZ.US Harbor Custom Development Inc. Warrant 20231016 0 0.0045 0.0045 0.0034 0.0034 151577 0.0034 down down correct
HCKT.US The Hackett Group Inc 20231016 0 22.78 23.28 22.78 23.09 64700 23.09 up up correct
HCM.US HUTCHMED (China) Limited 20231016 0 18.61 19.01 18.273 18.78 79000 18.78 up up correct
HCSG.US Healthcare Services Group Inc 20231016 0 10.15 10.23 9.98 10.16 1363900 10.16 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20231016 0 3.91 4.163 3.91 4 6900 4 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20231016 0 10.35 10.355 10.35 10.355 15600 10.355 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20231016 0 10.37 10.41 10.37 10.37 4300 10.37
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20231016 0 0.1042 0.1042 0.101 0.101 473 0.101 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20231016 0 1.829 1.92 1.8 1.83 10100 1.83 up down incorrect
HDSN.US Hudson Technologies Inc 20231016 0 13.57 13.83 13.42 13.66 324600 13.66 up up correct
HEAR.US Turtle Beach Corporation 20231016 0 8.75 8.88 8.66 8.84 58100 8.84 up up correct
HEES.US H&E Equipment Services Inc 20231016 0 44.05 45 43.88 44.23 158400 44.23 up down incorrect
HELE.US Helen of Troy Limited 20231016 0 113 113.55 108.78 108.9 490400 108.9 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20231016 0 4.64 4.99 4.3 4.34 36100 4.34 down down correct
HEPS.US D 20231016 0 1.2 1.2 1.18 1.19 462800 1.19 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20231016 0 13.205 13.205 12.04 12.04 4531 11.9221 down up incorrect
HFFG.US HF Foods Group Inc 20231016 0 3.97 4.27 3.81 4.04 44000 4.04 up up correct
HFWA.US Heritage Financial Corporation 20231016 0 16.25 16.615 16.15 16.51 167544 16.2893 up up correct
HGBL.US Heritage Global Inc 20231016 0 3.19 3.23 3.15 3.16 160300 3.16 down down correct
HGEN.US Humanigen Inc 20231016 0 0.0116 0.014 0.0116 0.0126 347404 0.0126 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20231016 0 11.45 11.45 11.4 11.4 7500 11.4 down down correct
HHGCU.US HHG Capital Corp Unit 20231016 0 12.5 12.5 12.5 12.5 0 12.5
HIBB.US Hibbett Inc 20231016 0 47.4 48.08 47.13 47.32 200700 47.32 down up incorrect
HIFS.US Hingham Institution for Savings 20231016 0 175 175.67 156.213 156.93 44187 156.2855 down down correct
HIHO.US Highway Holdings Limited 20231016 0 2.04 2.04 2.01 2.02 1200 2.02 down down correct
HIMX.US Himax Technologies Inc 20231016 0 5.62 5.86 5.62 5.8 1234900 5.8 up up correct
HITI.US High Tide Inc. Common Shares 20231016 0 1.52 1.56 1.44 1.51 143300 1.51 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20231016 0 3.06 3.17 2.91 3.14 2278800 3.14 up down incorrect
HLIT.US Harmonic Inc 20231016 0 9.78 10.62 9.78 10.43 2526900 10.43 up up correct
HLMN.US Hillman Solutions Corp 20231016 0 7.54 7.67 7.44 7.58 1251100 7.58 up up correct
HLNE.US Hamilton Lane Incorporated 20231016 0 86.87 87.79 86.22 86.62 175100 86.62 down down correct
HLTH.US Cue Health Inc. Common Stock 20231016 0 0.419 0.44 0.401 0.415 224800 0.415 down down correct
HMNF.US HMN Financial Inc 20231016 0 18.8 18.8 18.57 18.57 1928 18.57 down down correct
HMST.US HomeStreet Inc 20231016 0 6.23 6.3018 5.98 6.09 331550 6.09 down down correct
HNNA.US Hennessy Advisors Inc 20231016 0 6.61 6.8312 6.58 6.58 3994 6.58 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20231016 0 23.49 23.49 23.49 23.49 844 23.49
HNRG.US Hallador Energy Company 20231016 0 14.45 15.25 14.211 15.12 394000 15.12 up up correct
HNST.US The Honest Company Inc 20231016 0 1.15 1.18 1.142 1.17 348400 1.17 up up correct
HOFT.US Hooker Furniture Corporation 20231016 0 18.39 18.7 18.28 18.54 16900 18.54 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20231016 0 2.83 3 2.83 2.86 37100 2.86 up up correct
HOFVW.US Hall of Fame Village LLC 20231016 0 0.0206 0.0206 0.0206 0.0206 1301 0.0206
HOLI.US Hollysys Automation Technologies Ltd 20231016 0 20.39 20.39 20.03 20.17 141700 20.17 down down correct
HOLX.US Hologic Inc 20231016 0 69.28 69.72 68.69 69.22 1163600 69.22 down down correct
HON.US Honeywell International Inc 20231016 0 185.61 187.5 185.13 186.23 2433000 186.23 up up correct
HONE.US HarborOne Bancorp Inc 20231016 0 9.51 9.69 9.51 9.61 98000 9.61 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20231016 0 9.16 9.385 9.14 9.32 3913900 9.32 up up correct
HOOK.US HOOKIPA Pharma Inc 20231016 0 0.532 0.55 0.532 0.54 191700 0.54 up up correct
HOPE.US Hope Bancorp Inc 20231016 0 9.04 9.185 9.04 9.17 544869 9.0234 up up correct
HOTH.US Hoth Therapeutics Inc 20231016 0 1.381 1.4 1.32 1.39 72400 1.39 up up correct
HOWL.US Werewolf Therapeutics Inc 20231016 0 2.29 2.53 2.29 2.43 24900 2.43 up up correct
HPK.US HighPeak Energy Inc 20231016 0 17.88 18.22 16.845 17.42 558400 17.3948 down down correct
HPKEW.US HighPeak Energy Inc 20231016 0 10.01 10.01 8.56 8.82 1100 8.82 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20231016 0 10.52 10.5201 10.52 10.5201 3547 10.5201 up down incorrect
HPLTU.US Home Plate Acquisition Corp 20231016 0 10.85 10.85 10.85 10.85 0 10.85
HQI.US HireQuest Inc 20231016 0 15.21 15.95 15.01 15.91 25200 15.91 up up correct
HQY.US HealthEquity Inc 20231016 0 75.04 75.615 74.6 74.98 496500 74.98 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20231016 0 20.74 24.31 20.55 23.9 1555800 23.9 up up correct
HROW.US Harrow Health Inc 20231016 0 15.07 15.82 15.07 15.59 337700 15.59 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20231016 0 23.6 23.79 23.35 23.79 7500 23.79 up up correct
HRTX.US Heron Therapeutics Inc 20231016 0 0.7202 0.7788 0.7201 0.73 1502404 0.73 up up correct
HRZN.US Horizon Technology Finance Corporation 20231016 0 12.43 12.55 12.3 12.41 370000 12.3 down up incorrect
HSDT.US Helius Medical Technologies Inc 20231016 0 7.72 8.41 7.61 7.72 33600 7.72
HSIC.US Henry Schein Inc 20231016 0 71.35 72.56 70.17 71.8 1805300 71.8 up down incorrect
HSII.US Heidrick & Struggles International Inc 20231016 0 25.77 25.79 25.22 25.26 114481 25.26 down down correct
HSON.US Hudson Global Inc 20231016 0 18.02 18.02 17.58 17.68 2800 17.68 down down correct
HST.US Host Hotels & Resorts Inc 20231016 0 16.01 16.32 15.98 16.26 5454700 16.26 up down incorrect
HSTM.US HealthStream Inc 20231016 0 22.53 22.56 22.33 22.38 82200 22.38 down up incorrect
HSTO.US Histogen Inc 20231016 0 0.8 0.8 0.76 0.8 4700 0.8
HTBI.US HomeTrust Bancshares Inc 20231016 0 20.6 20.88 20.45 20.54 41633 20.54 down down correct
HTBK.US Heritage Commerce Corp 20231016 0 8.49 8.62 8.43 8.49 155148 8.49
HTHT.US Huazhu Group Limited 20231016 0 35.1 35.87 34.47 35.68 1710500 35.68 up up correct
HTIA.US Healthcare Trust Inc 20231016 0 16.68 16.68 15.87 16.55 7600 16.55 down up incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20231016 0 17.85 17.85 17.5 17.84 4300 17.84 down down correct
HTLD.US Heartland Express Inc 20231016 0 14.9 15.22 14.9 15.21 233800 15.21 up up correct
HTLF.US Heartland Financial USA Inc 20231016 0 29.26 29.7 29.26 29.41 102700 29.41 up up correct
HTLFP.US Heartland Financial USA Inc 20231016 0 23.94 24 23 23 6400 23 down up incorrect
HTOO.US Fusion Fuel Green PLC 20231016 0 0.8546 0.8899 0.8293 0.8723 61225 0.8723 up up correct
HTOOW.US Fusion Fuel Green PLC 20231016 0 0.083 0.125 0.063 0.07 4700 0.07 down up incorrect
HUBG.US Hub Group Inc 20231016 0 77.88 79.49 77.88 79.11 217100 79.11 up up correct
HUDI.US Huadi International Group Co. Ltd 20231016 0 3.07 3.22 3 3.21 37800 3.21 up up correct
HUGE.US FSD Pharma Inc 20231016 0 1.21 1.21 1.15 1.18 47700 1.18 down down correct
HUIZ.US Huize Holding Limited 20231016 0 1.09 1.1 1.09 1.1 3800 1.1 up up correct
HUMA.US Humacyte Inc 20231016 0 2.59 2.65 2.465 2.6 314700 2.6 up down incorrect
HURC.US Hurco Companies Inc 20231016 0 21.21 21.84 21.21 21.58 9500 21.58 up up correct
HURN.US Huron Consulting Group Inc 20231016 0 103.7 105.18 102.59 102.7 127600 102.7 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20231016 0 1.92 1.98 1.77 1.88 13547500 1.88 down down correct
HWBK.US Hawthorn Bancshares Inc 20231016 0 16.03 16.03 15.8 15.8 7300 15.8 down down correct
HWC.US Hancock Whitney Corporation 20231016 0 35.33 36.13 35.3 35.71 722700 35.71 up up correct
HWCPZ.US HWCPZ 20231016 0 22.685 22.685 22.05 22.05 2700 22.05 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20231016 0 10.28 10.52 9.8 10.3 18200 10.3 up up correct
HWELU.US Healthwell Acquisition Corp. I Unit 20231016 0 10.29 10.452 10.28 10.28 1500 10.28 down down correct
HWELW.US Healthwell Acquisition Corp. I Warrant 20231016 0 0.1535 0.1535 0.15 0.15 25165 0.15 down down correct
HWKN.US Hawkins Inc 20231016 0 59.75 60.18 57.64 57.82 91433 57.82 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20231016 0 1.12 1.2 1.1 1.14 125200 1.14 up up correct
HYMC.US Hycroft Mining Holding Corporation 20231016 0 0.29 0.309 0.283 0.301 1277300 0.301 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20231016 0 0.019 0.019 0.019 0.019 400 0.019
HYMCW.US Hycroft Mining Holding Corporation 20231016 0 0.0152 0.0179 0.013 0.0179 33224 0.0179 up down incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20231016 0 1.18 1.35 1.175 1.31 618800 1.31 up up correct
HYZNW.US HYZON Motors Inc 20231016 0 0.0725 0.0725 0.0725 0.0725 6 0.0725
IART.US Integra LifeSciences Holdings Corporation 20231016 0 38.6 38.72 38.05 38.38 759000 38.38 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20231016 0 11.79 12.11 11.66 11.99 1077200 11.99 up up correct
IBCP.US Independent Bank Corporation 20231016 0 17.88 18.25 17.8333 18.21 60306 18.0019 up up correct
IBEX.US IBEX Limited 20231016 0 16.19 16.48 16.16 16.41 59200 16.41 up up correct
IBKR.US Interactive Brokers Group Inc 20231016 0 86.17 87.18 85.77 85.93 864300 85.93 down up incorrect
IBOC.US International Bancshares Corporation 20231016 0 42.8 43.14 42.65 42.84 116600 42.84 up up correct
IBRX.US ImmunityBio Inc 20231016 0 1.3 1.42 1.284 1.39 1175600 1.39 up up correct
IBTX.US Independent Bank Group Inc 20231016 0 38.09 38.86 37.545 38.4 140840 37.9872 up up correct
ICAD.US iCAD Inc 20231016 0 1.72 1.75 1.63 1.67 122600 1.67 down up incorrect
ICCC.US ImmuCell Corporation 20231016 0 4.9 5.19 4.85 4.99 16500 4.99 up down incorrect
ICCH.US ICC Holdings Inc 20231016 0 16 16 15.57 15.57 1500 15.57 down down correct
ICCM.US Icecure Medical 20231016 0 0.85 0.92 0.83 0.901 638500 0.901 up up correct
ICFI.US ICF International Inc 20231016 0 133.36 133.6 130.76 132.01 69700 132.01 down down correct
ICHR.US Ichor Holdings Ltd 20231016 0 29.64 30.09 29.32 29.36 130500 29.36 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20231016 0 1.91 2.065 1.91 1.99 12500 1.99 up up correct
ICLR.US ICON Public Limited Company 20231016 0 247 247.91 239.5 245.13 502500 245.13 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20231016 0 3.77 3.972 3.581 3.75 18000 3.75 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20231016 0 18.55 18.68 18.54 18.66 2714000 18.66 up up correct
ICUI.US ICU Medical Inc 20231016 0 108.68 112.43 107.92 111.02 152700 111.02 up up correct
ICVX.US Icosavax Inc. Common Stock 20231016 0 6.51 6.565 6.25 6.33 188800 6.33 down down correct
IDCC.US InterDigital Inc 20231016 0 80.5 81.31 79.65 79.65 220000 79.65 down down correct
IDEX.US Ideanomics Inc 20231016 0 2.38 2.69 2.3 2.69 456770 2.69 up up correct
IDN.US Intellicheck Inc 20231016 0 1.92 2.07 1.91 1.98 56034 1.98 up up correct
IDXX.US IDEXX Laboratories Inc 20231016 0 433.82 436.47 428.82 429.55 625280 429.55 down down correct
IDYA.US IDEAYA Biosciences Inc 20231016 0 24.83 25.69 24.23 24.59 751200 24.59 down down correct
IEP.US Icahn Enterprises L.P 20231016 0 17.88 18.07 17.64 17.96 502400 17.96 up up correct
IESC.US IES Holdings Inc 20231016 0 63.07 64.52 62.69 63.14 37500 63.14 up up correct
IFBD.US Infobird Co. Ltd 20231016 0 0.11 0.117 0.108 0.114 1228000 0.114 up up correct
IFMK.US iFresh Inc 20231016 0 0.001 0.001 0.001 0.001 0 0.001
IFRX.US InflaRx N.V 20231016 0 2.34 2.405 2.16 2.19 241597 2.19 down down correct
IGIC.US International General Insurance Holdings Ltd 20231016 0 10.89 10.99 10.78 10.87 80100 10.87 down up incorrect
IGMS.US IGM Biosciences Inc 20231016 0 4.46 4.84 4.1 4.44 366500 4.44 down down correct
IHRT.US iHeartMedia Inc 20231016 0 2.64 2.71 2.6 2.65 438100 2.65 up up correct
III.US Information Services Group Inc 20231016 0 4.25 4.38 4.2201 4.33 46536 4.33 up up correct
IIIV.US i3 Verticals Inc 20231016 0 19.87 20.74 19.76 20.64 134000 20.64 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20231016 0 1.3 1.315 1.27 1.304 14000 1.304 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20231016 0 0.181 0.181 0.123 0.16 52400 0.16 down up incorrect
IKNA.US Ikena Oncology Inc 20231016 0 4.18 4.273 4.04 4.23 61300 4.23 up up correct
IKT.US Inhibikase Therapeutics Inc 20231016 0 1 1.06 0.86 0.997 211500 0.997 down down correct
ILMN.US Illumina Inc 20231016 0 129.31 131.93 126.04 131.38 2021500 131.38 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20231016 0 2.52 2.648 2.495 2.57 253500 2.559 up up correct
IMAB.US I 20231016 0 1.34 1.37 1.27 1.3 524400 1.3 down down correct
IMAC.US IMAC Holdings Inc 20231016 0 1.91 1.91 1.75 1.84 14766 1.84 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20231016 0 11.13 11.2712 11.13 11.27 1113 11.27 up down incorrect
IMAQU.US International Media Acquisition Corp. Unit 20231016 0 11.05 11.05 11.05 11.05 0 11.05
IMAQW.US International Media Acquisition Corp. Warrants 20231016 0 0.0215 0.0263 0.0194 0.0263 26228 0.0263 up up correct
IMCC.US IM Cannabis Corp 20231016 0 0.621 0.658 0.57 0.59 45300 0.59 down down correct
IMCR.US Immunocore Holdings plc 20231016 0 50.17 50.74 49.09 50.54 241800 50.54 up up correct
IMGN.US ImmunoGen Inc 20231016 0 14.29 14.7 14.1 14.64 3057100 14.64 up up correct
IMKTA.US Ingles Markets Incorporated 20231016 0 77.3 78.89 77.3 78.67 95400 78.67 up up correct
IMMP.US Immutep Limited 20231016 0 1.95 2.05 1.75 1.82 505000 1.82 down down correct
IMMR.US Immersion Corporation 20231016 0 6.7 6.77 6.67 6.74 170200 6.74 up up correct
IMNM.US Immunome Inc 20231016 0 8.95 9.05 8.82 8.92 43100 8.92 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20231016 0 23.62 23.96 23.61 23.86 24900 23.86 up up correct
IMPL.US Impel NeuroPharma Inc 20231016 0 0.4 0.44 0.3 0.35 245900 0.35 down up incorrect
IMRN.US Immuron Limited 20231016 0 1.87 1.88 1.657 1.837 4700 1.837 down down correct
IMRX.US Immuneering Corporation 20231016 0 6 6.25 5.88 6.02 82100 6.02 up down incorrect
IMTE.US Integrated Media Technology Limited 20231016 0 2.1 2.1 1.88 1.88 10950 1.88 down down correct
IMTX.US Immatics N.V 20231016 0 9.76 10.005 9.67 9.87 270000 9.87 up up correct
IMTXW.US immatics biotechnologies GmbH 20231016 0 2.63 2.78 2.63 2.75 55300 2.75 up up correct
IMUX.US Immunic Inc 20231016 0 1.26 1.26 1.16 1.23 1278100 1.23 down down correct
IMVT.US Immunovant Inc 20231016 0 37.53 38.18 36.723 37.75 1395600 37.75 up up correct
IMXI.US International Money Express Inc 20231016 0 16.37 16.63 16.3 16.6 374300 16.6 up up correct
INAB.US IN8bio Inc. Common Stock 20231016 0 0.94 0.967 0.899 0.899 97200 0.899 down down correct
INBK.US First Internet Bancorp 20231016 0 17.57 18 16.8 16.98 36200 16.98 down down correct
INBKZ.US INBKZ 20231016 0 21.025 21.07 21 21 1600 21 down down correct
INBX.US Inhibrx Inc 20231016 0 17.87 18.48 17.08 18.2 205300 18.2 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20231016 0 1.33 1.347 1.297 1.3 44300 1.3 down up incorrect
INCY.US Incyte Corporation 20231016 0 57.97 58.06 57.3 57.63 1207300 57.63 down down correct
INDB.US Independent Bank Corp 20231016 0 47.72 48.62 47.7 48.38 170200 48.38 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20231016 0 5.15 5.88 5.05 5.77 3805600 5.77 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20231016 0 1.32 1.65 1.32 1.62 87928 1.62 up up correct
INDP.US Indaptus Therapeutics Inc 20231016 0 2.504 2.726 2.504 2.57 5200 2.57 up up correct
INFI.US Infinity Pharmaceuticals Inc 20231016 0 0.0051 0.0052 0.0041 0.0046 278579 0.0046 down up incorrect
INFN.US Infinera Corporation 20231016 0 3.46 3.61 3.46 3.58 1381800 3.58 up up correct
INGN.US Inogen Inc 20231016 0 4.67 4.91 4.54 4.89 195800 4.89 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20231016 0 1.1 1.128 1.085 1.1 15300 1.1
INM.US InMed Pharmaceuticals Inc 20231016 0 0.626 0.65 0.6 0.608 44200 0.608 down down correct
INMB.US INmune Bio Inc 20231016 0 7.17 7.54 6.699 6.98 37200 6.98 down down correct
INMD.US InMode Ltd 20231016 0 21 22.05 20.43 21.32 4573300 21.32 up down incorrect
INN.US PF 20231016 0 18.2 18.2 18.05 18.2 3406 18.2
INNV.US InnovAge Holding Corp 20231016 0 5.93 6.19 5.83 5.94 36000 5.94 up up correct
INO.US Inovio Pharmaceuticals Inc 20231016 0 0.51 0.54 0.5 0.52 5573400 0.52 up up correct
INOD.US Innodata Inc 20231016 0 6.84 7.2 6.8 7.19 403700 7.19 up up correct
INPX.US Inpixon 20231016 0 0.103 0.113 0.101 0.107 5754800 0.107 up up correct
INSE.US Inspired Entertainment Inc 20231016 0 11.25 11.68 11.15 11.46 136200 11.46 up up correct
INSG.US Inseego Corp 20231016 0 0.4 0.41 0.39 0.39 236100 0.39 down down correct
INSM.US Insmed Incorporated 20231016 0 24.78 25.23 24.4 25.08 1565200 25.08 up up correct
INTA.US Intapp Inc. Common Stock 20231016 0 34.77 36.11 34.43 35.86 235100 35.86 up up correct
INTC.US Intel Corporation 20231016 0 36.14 36.94 36.08 36.56 29555779 36.56 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20231016 0 10.8 10.8 10.8 10.8 0 10.8
INTG.US The InterGroup Corporation 20231016 0 29 30.8 29 30.7 4000 30.7 up up correct
INTU.US Intuit Inc 20231016 0 539.84 543.5 534.47 540.9 1060000 540.9 up up correct
INTZ.US Intrusion Inc 20231016 0 0.33 0.4 0.32 0.38 1389500 0.38 up up correct
INVA.US Innoviva Inc 20231016 0 13.36 13.54 13.35 13.41 719800 13.41 up up correct
INVE.US Identiv Inc 20231016 0 7.38 7.67 7.31 7.55 28600 7.55 up up correct
INVO.US INVO Bioscience Inc 20231016 0 0.72 0.72 0.615 0.646 26200 0.646 down up incorrect
INVZ.US Innoviz Technologies Ltd 20231016 0 1.59 1.65 1.57 1.63 846800 1.63 up up correct
INVZW.US Innoviz Technologies Ltd 20231016 0 0.5 0.51 0.5 0.51 2508 0.51 up up correct
INZY.US Inozyme Pharma Inc 20231016 0 3.48 3.51 3.23 3.35 338200 3.35 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20231016 0 10.45 10.45 10.45 10.45 0 10.45
IOBT.US IO Biotech Inc. Common Stock 20231016 0 1.154 1.154 1.06 1.095 723000 1.095 down down correct
IONM.US Assure Holdings Corp. Common Stock 20231016 0 0.29 0.35 0.285 0.335 1216400 0.335 up up correct
IONS.US Ionis Pharmaceuticals Inc 20231016 0 47.74 48.24 47.32 48.14 1089300 48.14 up up correct
IOSP.US Innospec Inc 20231016 0 99.53 100.48 98.78 99.09 49600 99.09 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20231016 0 3.71 3.71 3.4 3.57 6688700 3.57 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20231016 0 1.24 1.45 1.192 1.34 64200 1.34 up down incorrect
IPAR.US Inter Parfums Inc 20231016 0 123.81 125.63 123.27 124.44 81000 124.44 up down incorrect
IPDN.US Professional Diversity Network Inc 20231016 0 1.968 2.04 1.87 1.87 10684 1.87 down down correct
IPGP.US IPG Photonics Corporation 20231016 0 92.58 95 92.56 94.89 241200 94.89 up up correct
IPHA.US Innate Pharma S.A 20231016 0 2.245 2.368 2.245 2.35 1500 2.35 up up correct
IPSC.US Century Therapeutics Inc. 20231016 0 1.66 1.7 1.59 1.66 147800 1.66
IPW.US iPower Inc. 20231016 0 0.5 0.5 0.48 0.48 7200 0.48 down down correct
IPWR.US Ideal Power Inc 20231016 0 9.09 9.4 9.09 9.21 15600 9.21 up up correct
IQ.US iQIYI Inc 20231016 0 4.73 4.845 4.57 4.77 4092100 4.77 up up correct
IRBT.US iRobot Corporation 20231016 0 38.5 38.69 38.29 38.39 203100 38.39 down down correct
IRDM.US Iridium Communications Inc 20231016 0 42.6 43.15 42.59 42.93 656500 42.93 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20231016 0 3.25 3.435 2.96 3.31 3100100 3.31 up up correct
IRIX.US IRIDEX Corporation 20231016 0 3.03 3.03 2.92 2.96 78900 2.96 down down correct
IRMD.US IRadimed Corporation 20231016 0 38.14 39.05 36.12 38.94 22800 38.94 up up correct
IROQ.US IF Bancorp Inc 20231016 0 14.23 14.23 14.23 14.23 1100 14.23
IRTC.US iRhythm Technologies Inc 20231016 0 84.64 85.25 82.61 84.36 333200 84.36 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20231016 0 9.43 9.97 9.43 9.8 3255500 9.8 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20231016 0 0.5 0.519 0.478 0.49 8600 0.49 down down correct
ISRG.US Intuitive Surgical Inc 20231016 0 276 278.61 270.6 274.16 2283100 274.16 down down correct
ISSC.US Innovative Solutions and Support Inc 20231016 0 7.45 7.6 7.35 7.42 16847 7.42 down down correct
ISTR.US Investar Holding Corporation 20231016 0 10.81 11.1 10.778 10.95 14400 10.95 up up correct
ISUN.US iSun Inc 20231016 0 0.25 0.253 0.223 0.2348 588488 0.2348 down down correct
ITCI.US Intra 20231016 0 53.85 55.58 53.44 54.98 829500 54.98 up up correct
ITI.US Iteris Inc 20231016 0 4.34 4.39 4.27 4.27 54500 4.27 down down correct
ITIC.US Investors Title Company 20231016 0 145.25 145.8 143.5 144.06 6500 144.06 down down correct
ITOS.US iTeos Therapeutics Inc 20231016 0 9.03 9.06 8.45 8.65 855100 8.65 down down correct
ITRI.US Itron Inc 20231016 0 57.96 58.9 57.76 58.74 265500 58.74 up up correct
ITRM.US Iterum Therapeutics plc 20231016 0 0.8 0.85 0.68 0.7 108900 0.7 down up incorrect
ITRN.US Ituran Location and Control Ltd 20231016 0 28.22 28.22 26.38 26.69 94400 26.69 down down correct
IVA.US Inventiva S.A 20231016 0 3.96 4 3.887 3.91 5400 3.91 down up incorrect
IVAC.US Intevac Inc 20231016 0 3.44 3.5 3.42 3.43 59800 3.43 down up incorrect
IXAQU.US IX Acquisition Corp. Unit 20231016 0 10.93 10.93 10.93 10.93 0 10.93
IZEA.US IZEA Worldwide Inc 20231016 0 2.21 2.305 2.16 2.22 18600 2.22 up up correct
JACK.US Jack in the Box Inc 20231016 0 64.46 65.75 64.2 64.98 555000 64.98 up down incorrect
JAGX.US Jaguar Health Inc 20231016 0 0.32 0.375 0.21 0.36 18087700 0.36 up up correct
JAKK.US JAKKS Pacific Inc 20231016 0 16.97 17.02 16.61 16.75 48900 16.75 down down correct
JAMF.US Jamf Holding Corp 20231016 0 15.55 15.945 15.55 15.68 363100 15.68 up up correct
JAN.US JanOne Inc 20231016 0 0.39 0.4 0.35 0.37 44000 0.37 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20231016 0 8.88 9.04 8.49 8.6 254900 8.6 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20231016 0 10.28 10.28 10.272 10.272 400 10.272 down down correct
JAQCU.US Jupiter Acquisition Corp 20231016 0 10.27 10.815 10.26 10.3 1800 10.3 up up correct
JAQCW.US Jupiter Acquisition Corporation Warrants 20231016 0 0.0338 0.0338 0.0338 0.0338 200 0.0338
JAZZ.US Jazz Pharmaceuticals plc 20231016 0 129.25 136.6 128.71 136 1417600 136 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20231016 0 193.23 200.05 193.23 196.78 1028800 196.78 up down incorrect
JBLU.US JetBlue Airways Corporation 20231016 0 4.5 4.67 4.48 4.6 10152200 4.6 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20231016 0 100.16 101.5 100.16 101.16 41200 101.16 up down incorrect
JCTCF.US Jewett 20231016 0 4.7 4.7 4.64 4.64 2200 4.64 down down correct
JD.US JD.com Inc 20231016 0 26.61 27.91 26.51 27.64 14590000 27.64 up up correct
JFIN.US Jiayin Group Inc 20231016 0 4.83 5.04 4.8 4.94 19700 4.94 up up correct
JFU.US 9F Inc 20231016 0 2.8 2.967 2.8 2.967 2200 2.967 up up correct
JG.US Aurora Mobile Limited 20231016 0 0.13 0.14 0.13 0.13 11500200 0.13
JJSF.US J & J Snack Foods Corp 20231016 0 154.08 157.21 153.5 154.72 60900 154.72 up up correct
JKHY.US Jack Henry & Associates Inc 20231016 0 146.61 148.37 145.61 147.9 315900 147.9 up up correct
JOAN.US JOANN Inc 20231016 0 0.7 0.809 0.7 0.726 118000 0.726 up up correct
JOUT.US Johnson Outdoors Inc 20231016 0 52.64 52.79 52.15 52.48 21500 52.48 down down correct
JPM.US PM 20231016 0 17.43 17.46 17.28 17.39 188987 17.1269 down down correct
JRSH.US Jerash Holdings (US) Inc 20231016 0 3.02 3.2 3.02 3.1 19000 3.1 up up correct
JRVR.US James River Group Holdings Ltd 20231016 0 14.54 15.03 14.52 15.01 270100 15.01 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20231016 0 16.64 16.82 16.45 16.6 8000 16.6 down down correct
JSPR.US Jasper Therapeutics Inc 20231016 0 0.89 0.9 0.825 0.825 92200 0.825 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20231016 0 0.12 0.12 0.12 0.12 257 0.12
JUPW.US Jupiter Wellness Inc 20231016 0 1.38 1.38 1.3101 1.37 237403 1.37 down down correct
JVA.US Coffee Holding Co. Inc 20231016 0 0.71 0.75 0.69 0.7 51100 0.7 down down correct
JWEL.US Jowell Global Ltd 20231016 0 0.3111 0.318 0.3105 0.3162 2259 5.0592 up up correct
JYNT.US The Joint Corp 20231016 0 8.22 8.305 8.06 8.16 115600 8.16 down down correct
JZXN.US Jiuzi Holdings Inc 20231016 0 0.84 0.865 0.831 0.865 20500 0.865 up up correct
KALA.US Kala Pharmaceuticals Inc 20231016 0 8.06 8.24 7.9 8 36800 8 down down correct
KALU.US Kaiser Aluminum Corporation 20231016 0 67.87 69.04 67.535 67.65 70561 66.8292 down down correct
KALV.US KalVista Pharmaceuticals Inc 20231016 0 9.09 9.47 8.96 9.25 120400 9.25 up up correct
KARO.US Karooooo Ltd 20231016 0 23.5 26.535 23.5 25 22346 25 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20231016 0 0.351 0.419 0.319 0.409 280500 0.409 up up correct
KBNT.US Kubient Inc 20231016 0 0.27 0.284 0.245 0.245 28900 0.245 down down correct
KBNTW.US Kubient Inc 20231016 0 0.014 0.014 0.014 0.014 1445 0.014
KC.US Kingsoft Cloud Holdings Limited 20231016 0 4.68 4.95 4.585 4.9 669500 4.9 up down incorrect
KDP.US Keurig Dr Pepper Inc 20231016 0 28.25 28.53 27.81 28.51 8159600 28.51 up up correct
KE.US Kimball Electronics Inc 20231016 0 26.1 26.79 26.01 26.32 83200 26.32 up up correct
KELYA.US Kelly Services Inc 20231016 0 18.52 18.73 18.33 18.41 184500 18.41 down down correct
KELYB.US Kelly Services Inc 20231016 0 18.9 18.9 18.9 18.9 0 18.9
KEQU.US Kewaunee Scientific Corporation 20231016 0 18.35 18.4 17.9 17.9 2100 17.9 down down correct
KERN.US Akerna Corp 20231016 0 0.244 0.29 0.225 0.28 491200 0.28 up up correct
KERNW.US Akerna Corp 20231016 0 0.0142 0.023 0.0142 0.023 1380 0.023 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20231016 0 4.7 4.7 4.7 4.7 1074 4.5968
KFRC.US Kforce Inc 20231016 0 59.3 60.13 55.91 59.8 69800 59.8 up up correct
KHC.US The Kraft Heinz Company 20231016 0 31.6 31.82 31.37 31.58 6990000 31.58 down down correct
KIDS.US OrthoPediatrics Corp 20231016 0 24.46 26.56 24.28 26.18 312700 26.18 up up correct
KINS.US Kingstone Companies Inc 20231016 0 1.69 1.74 1.69 1.71 4600 1.71 up up correct
KIRK.US Kirkland's Inc 20231016 0 1.73 1.73 1.6 1.62 79700 1.62 down down correct
KLAC.US KLA Corporation 20231016 0 486.81 494.965 485.2 491.21 806032 491.21 up up correct
KLDO.US Kaleido Biosciences Inc 20231016 0 0.0001 0.0001 0.0001 0.0001 1002 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20231016 0 45.28 46.35 45.09 46.32 593500 46.32 up up correct
KLTR.US Kaltura Inc. Common Stock 20231016 0 1.61 1.7 1.61 1.67 103000 1.67 up up correct
KLXE.US KLX Energy Services Holdings Inc 20231016 0 10.79 10.79 10.45 10.52 112200 10.52 down down correct
KMDA.US Kamada Ltd 20231016 0 4.71 4.75 4.68 4.7 15200 4.7 down up incorrect
KNDI.US Kandi Technologies Group Inc 20231016 0 3.59 3.65 3.5 3.58 135600 3.58 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20231016 0 16.41 16.45 15.76 16.34 221300 16.34 down down correct
KNSL.US Kinsale Capital Group Inc 20231016 0 442.01 447.905 440.25 445.24 95900 445.24 up up correct
KNTE.US Kinnate Biopharma Inc 20231016 0 1.39 1.39 1.23 1.3 87900 1.3 down down correct
KOD.US Kodiak Sciences Inc 20231016 0 1.69 1.74 1.61 1.73 425900 1.73 up up correct
KOPN.US Kopin Corporation 20231016 0 1.21 1.23 1.19 1.2 227000 1.2 down down correct
KOSS.US Koss Corporation 20231016 0 2.76 3 2.76 2.9 11300 2.9 up up correct
KPLT.US Katapult Holdings Inc 20231016 0 11.31 12 11.3 11.3 11100 11.3 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20231016 0 0.0121 0.0132 0.0099 0.0129 225603 0.0129 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20231016 0 0.606 0.618 0.59 0.605 55300 0.605 down down correct
KPTI.US Karyopharm Therapeutics Inc 20231016 0 1.19 1.27 1.16 1.21 744500 1.21 up down incorrect
KRBP.US Kiromic BioPharma Inc 20231016 0 0.176 0.176 0.176 0.176 0 0.176
KRKR.US 36Kr Holdings Inc 20231016 0 0.83 0.882 0.816 0.87 62800 0.87 up up correct
KRMD.US Repro Med Systems Inc 20231016 0 2.64 2.78 2.63 2.7 59600 2.7 up down incorrect
KRNL.US Kernel Group Holdings Inc 20231016 0 10.59 10.59 10.59 10.59 0 10.59
KRNLU.US Kernel Group Holdings Inc 20231016 0 10.6 10.6 10.6 10.6 0 10.6
KRNT.US Kornit Digital Ltd 20231016 0 15.24 15.66 15.11 15.23 635100 15.23 down down correct
KRNY.US Kearny Financial Corp 20231016 0 6.7 6.779 6.65 6.7 224973 6.7
KRON.US Kronos Bio Inc 20231016 0 1 1.06 0.8933 0.9411 266573 0.9411 down down correct
KROS.US Keros Therapeutics Inc 20231016 0 28.17 29.04 27.59 28.85 130800 28.85 up up correct
KRT.US Karat Packaging Inc 20231016 0 21.97 22.58 21.97 22.55 42800 22.55 up up correct
KRTX.US Karuna Therapeutics Inc 20231016 0 171.66 177.125 168.09 176.48 194600 176.48 up up correct
KRUS.US Kura Sushi USA Inc 20231016 0 62.5 64.18 62.5 63.52 90600 63.52 up up correct
KRYS.US Krystal Biotech Inc 20231016 0 114.87 115.41 111.26 114 190400 114 down down correct
KSPN.US Kaspien Holdings Inc 20231016 0 0.19 0.19 0.165 0.165 1519 0.165 down down correct
KTCC.US Key Tronic Corporation 20231016 0 4.32 4.42 4.32 4.38 12500 4.38 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20231016 0 17.15 17.42 16.61 17.39 1676100 17.39 up up correct
KTRA.US Kintara Therapeutics Inc 20231016 0 3.33 3.799 3.33 3.63 25200 3.63 up up correct
KTTA.US Pasithea Therapeutics Corp. 20231016 0 0.46 0.47 0.413 0.425 11500 0.425 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20231016 0 0.0119 0.0119 0.0119 0.0119 400 0.0119
KURA.US Kura Oncology Inc 20231016 0 8.59 8.665 8.19 8.61 2029800 8.61 up up correct
KVHI.US KVH Industries Inc 20231016 0 4.9 5.03 4.76 4.96 66000 4.96 up down incorrect
KVSA.US Khosla Ventures Acquisition Co 20231016 0 10.65 10.7 10.63 10.7 2100 10.7 up up correct
KXIN.US Kaixin Auto Holdings 20231016 0 1.21 1.23 1.15 1.19 47200 1.19 down down correct
KYMR.US Kymera Therapeutics Inc 20231016 0 12.53 12.778 12.01 12.67 1618400 12.67 up up correct
KZIA.US Kazia Therapeutics Limited 20231016 0 0.67 0.7 0.65 0.69 108100 0.69 up up correct
KZR.US Kezar Life Sciences Inc 20231016 0 0.97 1.01 0.92 1 150600 1 up up correct
LABP.US Landos Biopharma Inc 20231016 0 3.56 3.57 3.5 3.5 6700 3.5 down down correct
LAKE.US Lakeland Industries Inc 20231016 0 14.7 15.15 14.7 14.8 61671 14.8 up up correct
LAMR.US Lamar Advertising Company (REIT) 20231016 0 82.4 85.23 82.4 84.94 659200 84.94 up up correct
LANC.US Lancaster Colony Corporation 20231016 0 178.56 178.57 174.1 175.98 173400 175.98 down down correct
LAND.US Gladstone Land Corporation 20231016 0 14.23 14.31 14.145 14.31 142800 14.263 up up correct
LANDM.US Gladstone Land Corporation 20231016 0 23.75 23.83 23.75 23.76 4700 23.6562 up up correct
LANDO.US Gladstone Land Corporation 20231016 0 17.35 17.94 17.35 17.91 15800 17.7853 up up correct
LARAX.US LARAX 20231016 0 8.76 8.76 8.76 8.76 0 8.686
LARK.US Landmark Bancorp Inc 20231016 0 18.5 18.5272 17.89 17.89 3756 17.89 down down correct
LASR.US nLIGHT Inc 20231016 0 9.35 9.67 9.31 9.57 155500 9.57 up up correct
LAUR.US Laureate Education Inc 20231016 0 14.33 14.735 14.29 14.67 610400 14.67 up up correct
LAZR.US Luminar Technologies Inc 20231016 0 4.11 4.23 4.091 4.18 2499900 4.18 up up correct
LAZY.US Lazydays Holdings Inc 20231016 0 7.17 7.71 7.17 7.57 52000 7.57 up up correct
LBAI.US Lakeland Bancorp Inc 20231016 0 11.91 12.06 11.85 11.96 351958 11.8177 up up correct
LBC.US Luther Burbank Corporation 20231016 0 8.41 8.6 8.405 8.53 16900 8.53 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20231016 0 4.99 5.32 4.975 5.25 28000 5.25 up up correct
LBRDA.US Liberty Broadband Corporation 20231016 0 92.97 95.08 92.97 94.14 120200 94.14 up up correct
LBRDK.US Liberty Broadband Corporation 20231016 0 93.43 95.53 93.43 94.21 821100 94.21 up up correct
LBRDP.US Liberty Broadband Corporation 20231016 0 21.7 21.7 21.442 21.509 3900 21.509 down down correct
LBTYA.US Liberty Global plc 20231016 0 16.3 16.84 16.3 16.78 1495000 16.78 up up correct
LBTYB.US Liberty Global plc 20231016 0 16.81 18.44 16.81 16.84 2324 16.84 up up correct
LBTYK.US Liberty Global plc 20231016 0 17.74 18.2 17.74 18.17 2794300 18.17 up up correct
LCA.US Landcadia Holdings IV Inc 20231016 0 10.41 10.41 10.41 10.41 500 10.41
LCAA.US L Catterton Asia Acquisition Corp 20231016 0 10.67 10.67 10.66 10.67 16200 10.67
LCAAU.US L Catterton Asia Acquisition Corp 20231016 0 10.84 10.84 10.84 10.84 0 10.84
LCAAW.US L Catterton Asia Acquisition Corp 20231016 0 0.521 0.5785 0.4101 0.5199 229022 0.5199 down down correct
LCAHU.US Landcadia Holdings IV Inc 20231016 0 10.4 10.4 10.4 10.4 0 10.4
LCAPW.US Lionheart Acquisition Corporation II 20231016 0 0.0904 0.0905 0.0523 0.0569 3904 0.0569 down down correct
LCID.US Lucid Group Inc. Common Stock 20231016 0 5.17 5.38 5.13 5.28 22940000 5.28 up down incorrect
LCNB.US LCNB Corp 20231016 0 13.56 13.89 13.54 13.79 27000 13.79 up up correct
LCRDX.US LCRDX 20231016 0 8.76 8.76 8.76 8.76 0 8.6803
LCRUX.US LCRUX 20231016 0 8.76 8.76 8.76 8.76 0 8.6859
LCUT.US Lifetime Brands Inc 20231016 0 4.9 5.17 4.9 5.11 29070 5.0691 up down incorrect
LE.US Lands' End Inc 20231016 0 6.84 7.25 6.828 7.2 55700 7.2 up up correct
LECO.US Lincoln Electric Holdings Inc 20231016 0 184.78 186.95 182.8 185.34 504400 185.34 up up correct
LEDS.US SemiLEDs Corporation 20231016 0 1.53 1.75 1.53 1.55 3900 1.55 up up correct
LEE.US Lee Enterprises Incorporated 20231016 0 10.58 10.71 10.43 10.45 7200 10.45 down down correct
LEGH.US Legacy Housing Corporation 20231016 0 18.87 19.105 18.61 18.97 61700 18.97 up up correct
LEGN.US Legend Biotech Corporation 20231016 0 67.14 70.6 66.35 69.74 1067400 69.74 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20231016 0 47.17 47.17 47.17 47.17 0 47.17
LESL.US Leslie's Inc 20231016 0 5.16 5.57 5.15 5.5 4779300 5.5 up up correct
LEXX.US Lexaria Bioscience Corp 20231016 0 0.91 1 0.9 0.937 62000 0.937 up up correct
LFMD.US LifeMD Inc 20231016 0 6.85 7.05 6.34 6.78 660300 6.78 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20231016 0 18.305 18.445 18.305 18.445 600 18.445 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20231016 0 6.23 6.288 6.12 6.21 452600 6.21 down down correct
LFUS.US Littelfuse Inc 20231016 0 233.55 235.758 231.745 233.79 86309 233.79 up up correct
LFVN.US LifeVantage Corporation 20231016 0 6.95 6.95 6.58 6.8 62900 6.8 down down correct
LGHL.US Lion Group Holding Ltd 20231016 0 1.12 1.22 1.08 1.17 105600 1.17 up up correct
LGHLW.US Lion Financial Group Limited 20231016 0 0.0094 0.0095 0.0076 0.0076 68932 0.0076 down down correct
LGIH.US LGI Homes Inc 20231016 0 95.11 95.44 92.79 93.59 117900 93.59 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20231016 0 55.1 56.97 54.71 56.42 108100 56.42 up up correct
LGO.US Largo Resources Ltd 20231016 0 2.84 2.95 2.78 2.93 28000 2.93 up down incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20231016 0 10.86 10.86 10.86 10.86 0 10.86
LGVCU.US LAMF Global Ventures Corp. I Unit 20231016 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20231016 0 1.66 1.92 1.66 1.88 268200 1.88 up up correct
LI.US Li Auto Inc 20231016 0 33.05 33.66 32.9 33.52 4239020 33.52 up up correct
LIAN.US LianBio American Depositary Shares 20231016 0 1.41 1.5 1.4 1.44 48700 1.44 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20231016 0 11.0737 11.0737 11.0737 11.0737 0 11.0737
LIDR.US Aeye Inc 20231016 0 0.202 0.209 0.2 0.202 345300 0.202
LIDRW.US AEye Inc 20231016 0 0.009 0.009 0.009 0.009 200 0.009
LIFE.US aTyr Pharma Inc 20231016 0 1.42 1.432 1.37 1.4 105200 1.4 down down correct
LILA.US Liberty Latin America Ltd 20231016 0 7.64 7.64 7.48 7.5 212300 7.5 down down correct
LILAK.US Liberty Latin America Ltd 20231016 0 7.46 7.6 7.46 7.49 626600 7.49 up up correct
LILM.US Lilium NV 20231016 0 0.65 0.67 0.63 0.655 1932500 0.655 up up correct
LILMW.US Lilium Equity Warrants 20231016 0 0.1 0.101 0.095 0.098 78000 0.098 down down correct
LINC.US Lincoln Educational Services Corporation 20231016 0 8.5 8.57 8.41 8.45 51200 8.45 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20231016 0 6.73 6.82 6.65 6.7 170600 6.7 down down correct
LINK.US Interlink Electronics Inc 20231016 0 8.54 8.6312 8.42 8.42 1501 8.42 down down correct
LIQT.US LiqTech International Inc 20231016 0 3.74 3.89 3.5 3.5 3100 3.5 down down correct
LITE.US Lumentum Holdings Inc 20231016 0 41.63 42.67 41.51 42.16 1316100 42.16 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20231016 0 1.15 1.15 1.12 1.13 19300 1.13 down down correct
LIVE.US Live Ventures Incorporated 20231016 0 26.14 27.95 26.14 27.95 7300 27.95 up up correct
LIVN.US LivaNova PLC 20231016 0 48.47 49.285 47.88 48.77 299600 48.77 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20231016 0 2.44 2.68 2.4 2.63 36300 2.63 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20231016 0 0.07 0.07 0.07 0.07 642 0.07
LIZI.US Lizhi Inc 20231016 0 3.636 3.715 3.603 3.65 7500 3.65 up up correct
LKCO.US Luokung Technology Corp 20231016 0 0.74 0.74 0.7 0.7 23400 0.7 down down correct
LKFN.US Lakeland Financial Corporation 20231016 0 48.96 50.62 48.96 50.55 154268 50.073 up up correct
LKQ.US LKQ Corporation 20231016 0 50.54 50.94 50.28 50.65 1488889 50.65 up up correct
LMAT.US LeMaitre Vascular Inc 20231016 0 47.1 48.56 46.8022 47.93 109324 47.93 up down incorrect
LMB.US Limbach Holdings Inc 20231016 0 28.77 30.213 28.77 29.9 124500 29.9 up up correct
LMDX.US LumiraDx Limited Common Shares 20231016 0 0.115 0.121 0.101 0.105 799000 0.105 down down correct
LMFA.US LM Funding America Inc 20231016 0 0.408 0.446 0.408 0.424 16200 0.424 up up correct
LMNR.US Limoneira Company 20231016 0 14.75 14.85 14.72 14.74 32200 14.74 down down correct
LMPX.US LMP Automotive Holdings Inc 20231016 0 0.2402 0.2402 0.2402 0.2402 0 0.2402
LNSR.US LENSAR Inc 20231016 0 2.72 2.81 2.72 2.72 6900 2.72
LNT.US Alliant Energy Corporation 20231016 0 49.96 50.59 49.569 50.25 1472756 49.7853 up up correct
LNTH.US Lantheus Holdings Inc 20231016 0 67.77 70.22 66.88 69.54 1185500 69.54 up up correct
LOAN.US Manhattan Bridge Capital Inc 20231016 0 4.63 4.73 4.56 4.65 25546 4.65 up up correct
LOB.US Live Oak Bancshares Inc 20231016 0 28.18 28.76 28.18 28.58 116600 28.58 up up correct
LOCO.US El Pollo Loco Holdings Inc 20231016 0 8.3 8.428 8.24 8.4 246700 8.4 up down incorrect
LOGI.US Logitech International S.A 20231016 0 71.82 72.45 71.66 72.36 320600 72.36 up down incorrect
LOOP.US Loop Industries Inc 20231016 0 3.28 3.55 3.26 3.48 79000 3.48 up up correct
LOPE.US Grand Canyon Education Inc 20231016 0 117.28 119.16 117.01 118.44 252200 118.44 up up correct
LOVE.US The Lovesac Company 20231016 0 17.03 17.54 16.96 17.15 262100 17.15 up up correct
LPCN.US Lipocine Inc 20231016 0 2.63 2.85 2.63 2.79 18800 2.79 up up correct
LPLA.US LPL Financial Holdings Inc 20231016 0 230.15 233.67 230.15 232.12 394879 232.12 up down incorrect
LPRO.US Open Lending Corporation 20231016 0 6.58 6.66 6.42 6.5 291400 6.5 down down correct
LPSN.US LivePerson Inc 20231016 0 2.82 2.87 2.74 2.79 2335200 2.79 down down correct
LPTH.US LightPath Technologies Inc 20231016 0 1.48 1.51 1.48 1.5 62200 1.5 up up correct
LPTX.US Leap Therapeutics Inc 20231016 0 1.52 1.6 1.45 1.51 88300 1.51 down down correct
LQDA.US Liquidia Corporation 20231016 0 6.15 6.22 6.02 6.1 287100 6.1 down down correct
LQDT.US Liquidity Services Inc 20231016 0 20 20.34 19.65 19.81 128500 19.81 down up incorrect
LRCX.US Lam Research Corporation 20231016 0 647.82 655.63 644.12 650.7 999000 650.7 up up correct
LRFC.US Logan Ridge Finance Corp 20231016 0 20.53 20.69 20.43 20.43 6700 20.43 down up incorrect
LRMR.US Larimar Therapeutics Inc 20231016 0 2.96 3.1 2.91 3.08 101000 3.08 up up correct
LSBK.US Lake Shore Bancorp Inc 20231016 0 9.85 9.85 9.85 9.85 300 9.85
LSCC.US Lattice Semiconductor Corporation 20231016 0 75.19 77.61 75.03 77.11 1380400 77.11 up up correct
LSEA.US Landsea Homes Corporation 20231016 0 7.51 7.58 7.295 7.33 189400 7.33 down down correct
LSEAW.US Landsea Homes Corporation 20231016 0 0.155 0.1675 0.155 0.16 3424 0.16 up down incorrect
LSTR.US Landstar System Inc 20231016 0 176.04 179.71 176.04 178.37 179285 178.37 up up correct
LSXMA.US The Liberty SiriusXM Group 20231016 0 26.25 26.49 25.92 26.27 674400 26.27 up up correct
LSXMB.US The Liberty SiriusXM Group 20231016 0 25.99 25.99 25.99 25.99 9 25.99
LSXMK.US The Liberty SiriusXM Group 20231016 0 26.26 26.5 25.98 26.3 891100 26.3 up up correct
LTAFX.US Altst Strgs Fd A 20231016 0 17.4 17.4 17.4 17.4 0 17.4
LTBR.US Lightbridge Corporation 20231016 0 4.53 4.83 4.5 4.82 53000 4.82 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20231016 0 16.46 16.46 16.46 16.46 0 16.46
LTCH.US Latch Inc 20231016 0 0.87 0.95 0.87 0.89 82900 0.89 up down incorrect
LTIFX.US LTIFX 20231016 0 17.58 17.58 17.58 17.58 0 17.58
LTRN.US Lantern Pharma Inc 20231016 0 3.3 3.44 3.29 3.32 12300 3.32 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20231016 0 0.45 0.5 0.45 0.463 83200 0.463 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20231016 0 24.9 25.56 24.9 25.56 400 25.56 up down incorrect
LTRX.US Lantronix Inc 20231016 0 4.33 4.64 4.33 4.64 81400 4.64 up up correct
LTRYW.US Lottery Com 20231016 0 0.0116 0.0116 0.0116 0.0116 2252 0.0116
LUCD.US Lucid Diagnostics Inc. Common Stock 20231016 0 1.28 1.29 1.22 1.24 16700 1.24 down down correct
LULU.US Lululemon Athletica Inc 20231016 0 402.24 419.01 401.83 416.64 11430000 416.64 up up correct
LUMO.US Lumos Pharma Inc 20231016 0 4.31 4.39 4.2 4.27 12400 4.27 down down correct
LUNA.US Luna Innovations Incorporated 20231016 0 6.5 6.85 6.5 6.82 196600 6.82 up up correct
LUNG.US Pulmonx Corporation 20231016 0 8.01 8.26 7.76 8.2 216700 8.2 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20231016 0 2.21 2.257 2.12 2.19 21600 2.19 down down correct
LVO.US LiveOne Inc 20231016 0 0.923 1 0.923 0.97 81800 0.97 up up correct
LVOX.US LiveVox Holding Inc 20231016 0 3.62 3.62 3.61 3.61 318300 3.61 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20231016 0 3.94 4.2 3.94 4.2 600 4.2 up up correct
LVOXW.US LiveVox Holding Inc 20231016 0 0.1251 0.1251 0.1175 0.12 64198 0.12 down down correct
LVTX.US Lava Therapeutics B.V 20231016 0 1.42 1.42 1.36 1.39 9100 1.39 down up incorrect
LWAY.US Lifeway Foods Inc 20231016 0 10.74 12.05 10.74 11.83 101300 11.83 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20231016 0 4.56 4.8 4.56 4.77 412300 4.77 up down incorrect
LX.US LexinFintech Holdings Ltd 20231016 0 1.98 2.019 1.965 1.99 282600 1.99 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20231016 0 0.336 0.349 0.306 0.33 98800 0.33 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20231016 0 1.29 1.43 1.22 1.36 6527600 1.36 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20231016 0 1.64 1.67 1.55 1.61 603700 1.61 down down correct
LYFT.US Lyft Inc 20231016 0 10.02 10.62 10.02 10.54 11836100 10.54 up down incorrect
LYRA.US Lyra Therapeutics Inc 20231016 0 3.5 3.81 3.28 3.7 85800 3.7 up up correct
LYTS.US LSI Industries Inc 20231016 0 16.5 16.8 16.3232 16.48 156094 16.48 down down correct
LZ.US LegalZoom.com Inc 20231016 0 9.95 10.625 9.9 10.54 969820 10.54 up up correct
MACA.US Moringa Acquisition Corp 20231016 0 10.87 10.87 10.87 10.87 0 10.87
MACAU.US Moringa Acquisition Corp 20231016 0 10.6 10.6 10.6 10.6 0 10.6
MACK.US Merrimack Pharmaceuticals Inc 20231016 0 12.37 12.5 12.29 12.44 24900 12.44 up up correct
MANH.US Manhattan Associates Inc 20231016 0 202.17 208.68 201.67 204.62 382800 204.62 up up correct
MAPS.US WM Technology Inc 20231016 0 1.23 1.34 1.205 1.29 188400 1.29 up up correct
MAPSW.US WM Technology Inc 20231016 0 0.115 0.115 0.105 0.105 14336 0.105 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20231016 0 12.01 12.01 11.8 11.8 800 11.8 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20231016 0 11.62 11.62 11.62 11.62 0 11.62
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20231016 0 0.0538 0.0538 0.038 0.038 22867 0.038 down down correct
MAR.US Marriott International Inc 20231016 0 196.31 199.15 195.06 197.04 1380000 197.04 up up correct
MARA.US Marathon Digital Holdings Inc 20231016 0 8.54 8.94 7.87 8.1 52441600 8.1 down down correct
MARK.US Remark Holdings Inc 20231016 0 0.54 0.55 0.5 0.51 263500 0.51 down down correct
MARPS.US Marine Petroleum Trust 20231016 0 5.54 5.56 5.28 5.32 11000 5.32 down up incorrect
MASI.US Masimo Corporation 20231016 0 77.09 77.95 75.94 76.73 1022700 76.73 down down correct
MASS.US 908 Devices Inc 20231016 0 5.61 5.99 5.55 5.94 104100 5.94 up up correct
MAT.US Mattel Inc 20231016 0 20.38 20.75 20.23 20.53 1937000 20.53 up up correct
MATW.US Matthews International Corporation 20231016 0 39.24 39.85 39.06 39.14 70700 39.14 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20231016 0 8.63 8.8 8.04 8.71 2263400 8.71 up down incorrect
MAYS.US J.W. Mays Inc 20231016 0 48.11 48.11 48.11 48.11 500 48.11
MBCN.US Middlefield Banc Corp 20231016 0 27.4 27.5 27.4 27.45 9700 27.45 up up correct
MBIN.US Merchants Bancorp 20231016 0 27.08 27.535 27 27.23 39000 27.23 up up correct
MBINN.US Merchants Bancorp 20231016 0 16.98 16.98 16.75 16.89 9400 16.89 down up incorrect
MBINO.US Merchants Bancorp 20231016 0 20.97 20.97 20.53 20.55 12300 20.55 down down correct
MBINP.US Merchants Bancorp 20231016 0 23.05 23.05 22.78 22.9 9500 22.9 down down correct
MBIO.US Mustang Bio Inc 20231016 0 1.63 1.77 1.63 1.73 21000 1.73 up up correct
MBNKP.US Medallion Bank 20231016 0 23.25 23.25 23.25 23.25 2 23.25
MBOT.US Microbot Medical Inc 20231016 0 1.26 1.31 1.26 1.27 23900 1.27 up up correct
MBRX.US Moleculin Biotech Inc 20231016 0 0.458 0.53 0.455 0.49 239616 0.49 up up correct
MBTC.US Nocturne Acquisition Corporation 20231016 0 11.75 11.75 11.75 11.75 0 11.75
MBTCU.US Nocturne Acquisition Corporation 20231016 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20231016 0 49.36 50.495 49.02 50.27 135600 50.27 up up correct
MBWM.US Mercantile Bank Corporation 20231016 0 30.88 31.68 30.47 30.76 35900 30.76 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20231016 0 10.7 10.7 10.7 10.7 0 10.7
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20231016 0 0.244 0.25 0.2008 0.25 1301 0.25 up up correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20231016 0 10.98 10.98 10.98 10.98 0 10.98
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20231016 0 11.25 11.25 11.25 11.25 0 11.25
MCBC.US Macatawa Bank Corporation 20231016 0 8.96 8.96 8.86 8.9 43015 8.9 down up incorrect
MCBS.US MetroCity Bankshares Inc 20231016 0 20.16 20.26 19.96 20.05 39500 19.8693 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20231016 0 22.52 22.92 22.45 22.74 76300 22.74 up up correct
MCHP.US Microchip Technology Incorporated 20231016 0 77.79 79.2417 77.61 78.95 4787204 78.95 up up correct
MCHX.US Marchex Inc 20231016 0 1.285 1.39 1.24 1.27 100785 1.27 down down correct
MCRB.US Seres Therapeutics Inc 20231016 0 1.47 1.53 1.445 1.46 1747618 1.46 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20231016 0 62.07 63.58 61.43 62.24 54200 62.24 up up correct
MDB.US MongoDB Inc 20231016 0 352.35 369.42 350.7 368.16 955000 368.16 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20231016 0 139.82 142.1 138.13 141.02 478000 141.02 up up correct
MDGS.US Medigus Ltd 20231016 0 3.56 3.7 3.46 3.46 25700 3.46 down down correct
MDIA.US MediaCo Holding Inc 20231016 0 0.736 0.736 0.726 0.736 2000 0.736
MDJH.US MDJM Ltd 20231016 0 1.92 2.19 1.835 2.19 30800 2.19 up up correct
MDLZ.US Mondelez International Inc 20231016 0 61.87 62.94 61.83 62.62 7590000 62.62 up up correct
MDNA.US Medicenna Therapeutics Corp 20231016 0 0.289 0.31 0.288 0.31 161400 0.31 up up correct
MDRR.US Medalist Diversified REIT Inc 20231016 0 5.36 5.38 5.25 5.26 1500 5.26 down down correct
MDRRP.US Medalist Diversified REIT Inc 20231016 0 21.56 21.56 21.56 21.56 0 20.6983
MDRX.US Allscripts Healthcare Solutions Inc 20231016 0 13.65 13.67 13.44 13.5 670500 13.5 down down correct
MDVL.US Medavail Holdings Inc 20231016 0 5.6 5.6 4.62 4.62 2400 4.62 down down correct
MDWD.US MediWound Ltd 20231016 0 8.99 9 8.8 8.8 8300 8.8 down up incorrect
MDWT.US Midwest Holding Inc 20231016 0 26.31 26.4 26.17 26.17 5900 26.17 down down correct
MDXG.US MiMedx Group Inc 20231016 0 6.32 6.52 6.299 6.46 425628 6.46 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20231016 0 2.78 2.9 2.66 2.78 98000 2.78
ME.US 23andMe Holding Co. Class A Common Stock 20231016 0 0.85 0.897 0.84 0.889 2512600 0.889 up up correct
MEDP.US Medpace Holdings Inc 20231016 0 241.15 242.95 235.82 237.27 253600 237.27 down down correct
MEDS.US TRxADE HEALTH Inc 20231016 0 6.9 7.11 6.65 6.93 30800 6.93 up up correct
MEIP.US MEI Pharma Inc 20231016 0 6.68 6.84 6.68 6.84 24200 6.84 up up correct
MELI.US MercadoLibre Inc 20231016 0 1233.08 1249.98 1224.43 1226.2 257574 1226.2 down down correct
MEOH.US Methanex Corporation 20231016 0 42.43 42.76 41.61 41.66 307200 41.66 down down correct
MERC.US Mercer International Inc 20231016 0 8.9 9.19 8.86 9.11 335700 9.11 up up correct
MESA.US Mesa Air Group Inc 20231016 0 0.82 0.82 0.77 0.79 315800 0.79 down down correct
MESO.US Mesoblast Limited 20231016 0 1.17 1.24 1.16 1.24 98800 1.24 up up correct
METC.US Ramaco Resources Inc 20231016 0 9.98 10.07 9.66 9.75 389400 9.75 down down correct
METCL.US METCL 20231016 0 25.37 25.37 25.31 25.31 800 25.31 down down correct
METX.US Meten EdtechX Education Group Ltd 20231016 0 3.19 3.3999 3.1 3.2 33689 3.2 up up correct
MF.US Missfresh Limited American Depositary Shares 20231016 0 0.765 0.8 0.76 0.793 40400 0.793 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20231016 0 1.03 1.17 1.03 1.03 34400 1.03
MFIN.US Medallion Financial Corp 20231016 0 6.65 6.74 6.3 6.49 40006 6.49 down down correct
MGEE.US MGE Energy Inc 20231016 0 71.55 72.4 71.37 71.84 64840 71.84 up up correct
MGIC.US Magic Software Enterprises Ltd 20231016 0 11.06 11.18 10.77 10.92 65800 10.92 down up incorrect
MGNI.US Magnite Inc 20231016 0 6.97 7.25 6.87 7.19 834500 7.19 up up correct
MGNX.US MacroGenics Inc 20231016 0 5.1 5.27 4.97 5.17 282300 5.17 up up correct
MGPI.US MGP Ingredients Inc 20231016 0 99.37 101.56 98.62 100.8 63727 100.8 up up correct
MGRC.US McGrath RentCorp 20231016 0 102.96 104.18 102.39 102.65 56300 102.65 down down correct
MGTX.US MeiraGTx Holdings plc 20231016 0 4.35 4.49 4.16 4.39 42900 4.39 up down incorrect
MGYR.US Magyar Bancorp Inc 20231016 0 9.97 9.97 9.3 9.3 2637 9.3 down down correct
MHLD.US Maiden Holdings Ltd 20231016 0 1.57 1.74 1.57 1.69 130200 1.69 up up correct
MIDD.US The Middleby Corporation 20231016 0 121.42 122.93 120.8 122.72 396828 122.72 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20231016 0 0.66 0.7 0.63 0.66 136600 0.66
MIND.US MIND Technology Inc 20231016 0 5.11 5.35 4.12 5.35 183500 5.35 up down incorrect
MINDP.US MIND Technology Inc 20231016 0 12.95 13.08 12.5 12.7 7300 12.7 down up incorrect
MINM.US Minim Inc. Common Stock 20231016 0 0.94 0.98 0.85 0.97 27700 0.97 up up correct
MIR.US WT 20231016 0 1.29 1.3 1.29 1.3 3170 1.3 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20231016 0 27.8 28.29 26.76 27.89 322700 27.89 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20231016 0 1.2 1.29 1.18 1.18 10200 1.18 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20231016 0 2.87 3.01 2.865 2.99 48600 2.99 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20231016 0 10.66 10.66 10.66 10.66 41200 10.66
MITAU.US Coliseum Acquisition Corp. Unit 20231016 0 10.67 10.67 10.67 10.67 0 10.67
MITK.US Mitek Systems Inc 20231016 0 10.56 10.69 10.48 10.6 286300 10.6 up down incorrect
MKSI.US MKS Instruments Inc 20231016 0 79.47 80.97 79 80.54 703800 80.54 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20231016 0 1.44 1.52 1.43 1.49 48800 1.49 up up correct
MKTX.US MarketAxess Holdings Inc 20231016 0 241.31 245.975 239.76 242.04 451589 242.04 up up correct
MLAB.US Mesa Laboratories Inc 20231016 0 102.81 103.31 98.77 98.95 49400 98.95 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20231016 0 8.75 8.91 8.69 8.78 2208100 8.78 up up correct
MLKN.US MillerKnoll Inc 20231016 0 24.97 25.43 24.73 25.26 764271 25.26 up up correct
MMAT.US Meta Materials Inc 20231016 0 0.22 0.22 0.22 0.22 3100300 0.22
MMLP.US Martin Midstream Partners L.P 20231016 0 2.35 2.51 2.35 2.36 32400 2.36 up up correct
MMSI.US Merit Medical Systems Inc 20231016 0 65.08 66.2 64.62 66.05 258500 66.05 up up correct
MMYT.US MakeMyTrip Limited 20231016 0 40.17 40.78 40 40.58 394500 40.58 up up correct
MNDO.US MIND C.T.I. Ltd 20231016 0 1.88 1.9 1.86 1.88 35400 1.88
MNDY.US monday.com Ltd. Ordinary Shares 20231016 0 142.02 149.43 139.74 145.63 551600 145.63 up up correct
MNKD.US MannKind Corporation 20231016 0 4 4.12 3.91 4.1 1366400 4.1 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20231016 0 2.81 2.92 2.77 2.89 231200 2.89 up up correct
MNOV.US MediciNova Inc 20231016 0 2.02 2.09 2 2 32100 2 down up incorrect
MNPR.US Monopar Therapeutics Inc 20231016 0 0.492 0.493 0.47 0.47 3400 0.47 down down correct
MNRO.US Monro Inc 20231016 0 26 27.03 25.8 26.73 416400 26.73 up up correct
MNSB.US MainStreet Bancshares Inc 20231016 0 19.225 20.05 18.75 19.2 22808 19.2 down down correct
MNSBP.US MainStreet Bancshares Inc 20231016 0 20.43 21.54 19.912 21.54 1100 21.54 up up correct
MNST.US Monster Beverage Corporation 20231016 0 48.01 48.83 47.8 48.67 5461700 48.67 up up correct
MNTK.US Montauk Renewables Inc 20231016 0 10.17 10.39 10.02 10.08 263500 10.08 down up incorrect
MNTS.US Momentus Inc 20231016 0 3.75 5.5 3.31 4.85 49850800 4.85 up up correct
MNTSW.US Momentus Inc 20231016 0 0.0299 0.05 0.0277 0.036 131789 0.036 up down incorrect
MNTX.US Manitex International Inc 20231016 0 4.87 5.33 4.83 5.02 75100 5.02 up up correct
MODV.US ModivCare Inc 20231016 0 36 37.66 34.95 36.62 315700 36.62 up up correct
MOFG.US MidWestOne Financial Group Inc 20231016 0 20.43 20.7 20.26 20.54 20400 20.54 up up correct
MOGO.US Mogo Inc 20231016 0 1.49 1.5 1.42 1.46 15300 1.46 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20231016 0 4.07 4.07 3.65 3.94 1800 3.94 down down correct
MOMO.US Momo Inc 20231016 0 7.02 7.24 7 7.13 811100 7.13 up up correct
MOR.US MorphoSys AG 20231016 0 6.51 6.775 6.48 6.73 356800 6.73 up up correct
MORF.US Morphic Holding Inc 20231016 0 22.4 22.75 21.18 21.55 1062100 21.55 down down correct
MORN.US Morningstar Inc 20231016 0 227.66 234.23 226.03 233.93 238500 233.93 up up correct
MOTS.US Motus GI Holdings Inc 20231016 0 0.525 0.525 0.48 0.495 2710 7.425 down up incorrect
MOVE.US Movano Inc 20231016 0 0.93 0.945 0.85 0.863 23000 0.863 down down correct
MOXC.US Moxian Inc 20231016 0 0.9 0.95 0.9 0.92 5500 0.92 up up correct
MPAA.US Motorcar Parts of America Inc 20231016 0 7.58 7.95 7.58 7.7 51000 7.7 up up correct
MPB.US Mid Penn Bancorp Inc 20231016 0 20.12 20.12 19.6945 19.77 21337 19.77 down up incorrect
MPWR.US Monolithic Power Systems Inc 20231016 0 475.88 486.78 475.88 483.12 407700 483.12 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20231016 0 5.68 5.82 5.592 5.68 6560600 5.68
MRAI.US Marpai Inc. Class A Common Stock 20231016 0 0.55 0.566 0.541 0.552 41700 0.552 up down incorrect
MRAM.US Everspin Technologies Inc 20231016 0 10.4 10.4 9.99 10.17 137800 10.17 down down correct
MRBK.US Meridian Corporation 20231016 0 10.07 10.07 9.8 9.83 5420 9.83 down down correct
MRCC.US Monroe Capital Corporation 20231016 0 7.05 7.279 7.05 7.2 50600 7.2 up up correct
MRCY.US Mercury Systems Inc 20231016 0 38.9 39.34 38.42 38.96 296800 38.96 up up correct
MREO.US Mereo BioPharma Group plc 20231016 0 1.5 1.75 1.46 1.6 22406400 1.6 up down incorrect
MRIN.US Marin Software Incorporated 20231016 0 0.43 0.46 0.43 0.45 71200 0.45 up up correct
MRKR.US Marker Therapeutics Inc 20231016 0 3.36 3.5 3.26 3.32 9800 3.32 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20231016 0 5.6 5.77 5.5 5.77 3000 5.77 up up correct
MRNA.US Moderna Inc 20231016 0 95.3 96.65 90.18 91.94 9010000 91.94 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20231016 0 6.95 6.95 6.68 6.8 568500 6.8 down down correct
MRSN.US Mersana Therapeutics Inc 20231016 0 1.52 1.67 1.44 1.66 3478700 1.66 up up correct
MRTN.US Marten Transport Ltd 20231016 0 19.4 19.86 19.39 19.85 192400 19.85 up up correct
MRTX.US Mirati Therapeutics Inc 20231016 0 55.7 56.32 55.67 56.06 2223100 56.06 up up correct
MRUS.US Merus N.V 20231016 0 21.34 23.04 21.26 22.26 834300 22.26 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20231016 0 7.77 7.83 7.5 7.54 2692400 7.54 down down correct
MRVL.US Marvell Technology Inc 20231016 0 52.64 53.78 52.31 53.66 8610000 53.66 up up correct
MS.US PO 20231016 0 16.52 16.62 16.3045 16.54 154680 16.54 up down incorrect
MSBI.US Midland States Bancorp Inc 20231016 0 20.65 20.97 20.65 20.7 46800 20.7 up up correct
MSEX.US Middlesex Water Company 20231016 0 65.1 66.215 64.49 65.69 87767 65.69 up down incorrect
MSFIX.US The Multi 20231016 0 10.51 10.51 10.51 10.51 0 10.51
MSFT.US Microsoft Corporation 20231016 0 331.05 336.14 330.6 332.64 22158000 332.64 up down incorrect
MSGM.US Motorsport Games Inc 20231016 0 3.57 3.86 3.54 3.58 7600 3.58 up down incorrect
MSTR.US MicroStrategy Incorporated 20231016 0 338 353 321.05 325.8 1258400 325.8 down up incorrect
MSVB.US Mid 20231016 0 10.03 10.03 10.03 10.03 100 10.03
MTC.US Mmtec Inc 20231016 0 0.55 1.36 0.55 0.97 20058100 0.97 up up correct
MTCH.US Match Group Inc 20231016 0 35.7 36.61 35.68 36.39 4925600 36.39 up up correct
MTEM.US Molecular Templates Inc 20231016 0 6.45 6.69 6.4 6.4 3700 6.4 down down correct
MTEX.US Mannatech Incorporated 20231016 0 9.29 9.43 9.29 9.3 2100 9.3 up up correct
MTLS.US Materialise NV 20231016 0 5.02 5.11 5 5.06 115900 5.06 up up correct
MTRX.US Matrix Service Company 20231016 0 12.2 12.7 12.2 12.35 315600 12.35 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20231016 0 11.26 11.26 11.26 11.26 0 11.26
MTRYU.US Monterey Bio Acquisition Corporation Unit 20231016 0 10.41 10.41 10.41 10.41 0 10.41
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20231016 0 0.031 0.031 0.031 0.031 0 0.031
MTSI.US MACOM Technology Solutions Holdings Inc 20231016 0 79.91 81.42 79.9 80.21 258300 80.21 up up correct
MTTR.US Matterport Inc 20231016 0 2.1 2.16 2.06 2.15 1461700 2.15 up up correct
MU.US Micron Technology Inc 20231016 0 69.01 70.03 68.14 69.08 11294110 69.08 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20231016 0 2.55 2.55 2.55 2.55 249 2.55
MULN.US Mullen Automotive Inc 20231016 0 0.39 0.39 0.35 0.36 35282400 0.36 down down correct
MVBF.US MVB Financial Corp 20231016 0 22.21 22.425 22.19 22.27 11000 22.27 up down incorrect
MVIS.US MicroVision Inc 20231016 0 2.08 2.16 2.06 2.14 1171400 2.14 up down incorrect
MVST.US Microvast Holdings Inc 20231016 0 1.65 1.705 1.63 1.67 1176300 1.67 up up correct
MVSTW.US Microvast Holdings Inc 20231016 0 0.155 0.1675 0.15 0.15 38048 0.15 down down correct
MXCT.US MaxCyte Inc. 20231016 0 2.9 3.13 2.86 3.08 759200 3.08 up up correct
MYFW.US First Western Financial Inc 20231016 0 17.55 18.18 17.55 18.1 10700 18.1 up up correct
MYGN.US Myriad Genetics Inc 20231016 0 14.55 15.17 14.26 14.92 394300 14.92 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20231016 0 0.431 0.468 0.43 0.45 402700 0.45 up up correct
MYNA.US Mynaric AG American Depository Shares 20231016 0 4.38 4.5 4.38 4.49 3500 4.49 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20231016 0 2.48 2.5 2.15 2.31 65200 2.31 down down correct
MYPS.US Playstudios Inc 20231016 0 2.89 2.97 2.855 2.87 303900 2.87 down down correct
MYPSW.US MYPSW 20231016 0 0.193 0.193 0.193 0.193 0 0.193
MYRG.US MYR Group Inc 20231016 0 131.46 132.15 130.16 131.43 122000 131.43 down down correct
MYSZ.US My Size Inc 20231016 0 0.726 0.762 0.691 0.752 34800 0.752 up down incorrect
NAII.US Natural Alternatives International Inc 20231016 0 6.21 6.51 6.21 6.39 4300 6.39 up up correct
NAOV.US NanoVibronix Inc 20231016 0 1.24 1.338 1.15 1.17 10800 1.17 down down correct
NARI.US Inari Medical Inc 20231016 0 55.68 58.25 54.25 57.9 719600 57.9 up down incorrect
NATH.US Nathan's Famous Inc 20231016 0 66.77 67.88 64.25 64.56 18027 64.56 down down correct
NATR.US Nature's Sunshine Products Inc 20231016 0 16.46 17.14 16.38 16.66 142800 16.66 up up correct
NAUT.US Nautilus Biotechnology Inc 20231016 0 2.82 2.828 2.68 2.69 161600 2.69 down up incorrect
NAVI.US Navient Corporation 20231016 0 17.44 17.66 17.375 17.51 722700 17.51 up up correct
NBIX.US Neurocrine Biosciences Inc 20231016 0 113.28 114.58 112.69 113.6 404000 113.6 up up correct
NBN.US Northeast Bank 20231016 0 43.45 44.52 43.45 44.17 14354 44.17 up up correct
NBSE.US NeuBase Therapeutics Inc 20231016 0 0.7491 0.777 0.731 0.735 18687 0.735 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20231016 0 10.46 10.53 10.46 10.53 300 10.53 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20231016 0 10.09 10.09 10.09 10.09 0 10.09
NBSTW.US Newbury Street Acquisition Corporation 20231016 0 0.084 0.084 0.084 0.084 170 0.084
NBTB.US NBT Bancorp Inc 20231016 0 32.71 33.19 31.94 33.11 153200 33.11 up up correct
NBTX.US Nanobiotix S.A 20231016 0 6.5 6.69 6.31 6.34 21500 6.34 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20231016 0 10.89 10.89 10.89 10.89 0 10.89
NCMI.US National CineMedia Inc 20231016 0 3.92 3.93 3.81 3.82 394600 3.82 down down correct
NCNA.US NuCana plc 20231016 0 0.72 0.74 0.51 0.588 334800 0.588 down down correct
NCNO.US nCino Inc 20231016 0 28.33 29.61 28.13 29.29 405400 29.29 up up correct
NCSM.US NCS Multistage Holdings Inc 20231016 0 15.48 15.495 15.05 15.15 2000 15.15 down down correct
NCTY.US The9 Limited 20231016 0 4.24 4.51 4.12 4.21 17200 4.21 down down correct
NDAQ.US Nasdaq Inc 20231016 0 49.75 50.38 49.66 50.3 2296000 50.3 up up correct
NDLS.US Noodles & Company 20231016 0 2.23 2.28 2.2 2.25 240893 2.25 up up correct
NDRA.US ENDRA Life Sciences Inc 20231016 0 1.11 1.11 1.04 1.05 44300 1.05 down down correct
NDSN.US Nordson Corporation 20231016 0 224.88 226.09 222.81 224.51 180600 224.51 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20231016 0 14.85 15.01 14.84 14.91 34600 14.91 up up correct
NEGG.US Newegg Commerce Inc 20231016 0 0.68 0.7 0.61 0.61 507200 0.61 down down correct
NEO.US NeoGenomics Inc 20231016 0 12.6 12.75 12.25 12.65 646700 12.65 up down incorrect
NEOG.US Neogen Corporation 20231016 0 15.45 15.74 14.93 15.39 2674600 15.39 down down correct
NEON.US Neonode Inc 20231016 0 1.49 1.51 1.43 1.46 17300 1.46 down down correct
NEPH.US Nephros Inc 20231016 0 1.74 1.74 1.62 1.62 5100 1.62 down down correct
NEPT.US Neptune Wellness Solutions Inc 20231016 0 1.1 1.1 1.02 1.05 170100 1.05 down down correct
NERV.US Minerva Neurosciences Inc 20231016 0 5.7 5.75 5.6 5.68 12400 5.68 down up incorrect
NESR.US National Energy Services Reunited Corp 20231016 0 5.5 5.5 5.5 5.5 35 5.5
NEWT.US Newtek Business Services Corp 20231016 0 13.32 13.68 13.32 13.63 126500 13.63 up up correct
NEXI.US NexImmune Inc 20231016 0 5.5 5.65 4.75 5.125 9588 5.125 down down correct
NEXT.US NextDecade Corporation 20231016 0 4.58 4.64 4.505 4.57 799800 4.57 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20231016 0 9.09 9.26 9.04 9.125 229848 9.125 up up correct
NFE.US New Fortress Energy Inc 20231016 0 34.07 34.07 32.83 33.59 1565800 33.59 down down correct
NFLX.US Netflix Inc 20231016 0 356.21 363.08 354.77 360.82 5128900 360.82 up up correct
NFYS.US UN 20231016 0 10.54 10.54 10.54 10.54 0 10.54
NGM.US NGM Biopharmaceuticals Inc 20231016 0 1.05 1.09 1.03 1.05 767000 1.05
NGMS.US NeoGames S.A 20231016 0 26.01 26.195 24.995 25.53 146500 25.53 down down correct
NHTC.US Natural Health Trends Corp 20231016 0 5.48 5.6 5.4231 5.44 95020 5.44 down down correct
NICE.US NICE Ltd 20231016 0 160.22 168.25 159.23 166 864200 166 up up correct
NICHX.US NICHX 20231016 0 29.26 29.26 29.26 29.26 0 29.26
NICK.US Nicholas Financial Inc 20231016 0 4.65 4.65 4.53 4.53 10300 4.53 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20231016 0 2.226 2.4 2.224 2.33 33900 2.33 up up correct
NIU.US Niu Technologies 20231016 0 2.33 2.37 2.28 2.35 183200 2.35 up up correct
NKLA.US Nikola Corporation 20231016 0 1.26 1.27 1.2 1.22 30963700 1.22 down down correct
NKSH.US National Bankshares Inc 20231016 0 23.29 23.75 23.14 23.17 17400 23.17 down up incorrect
NKTR.US Nektar Therapeutics 20231016 0 0.52 0.54 0.52 0.53 1010900 0.53 up up correct
NKTX.US Nkarta Inc 20231016 0 1.54 1.57 1.48 1.48 292500 1.48 down down correct
NLSP.US NLS Pharmaceutics AG 20231016 0 0.8392 0.888 0.78 0.8161 89828 0.8161 down down correct
NLSPW.US NLS Pharmaceutics AG 20231016 0 0.14 0.14 0.14 0.14 0 0.14
NLTX.US Neoleukin Therapeutics Inc 20231016 0 3.65 3.65 3.47 3.47 13400 3.47 down down correct
NMFC.US New Mountain Finance Corporation 20231016 0 12.9 13.07 12.89 12.98 300000 12.98 up up correct
NMIH.US NMI Holdings Inc 20231016 0 27.08 27.885 27.05 27.75 534900 27.75 up up correct
NMRD.US Nemaura Medical Inc 20231016 0 0.263 0.278 0.255 0.26 54800 0.26 down up incorrect
NMRK.US Newmark Group Inc 20231016 0 5.93 6.09 5.8 5.83 1294840 5.83 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20231016 0 0.89 0.95 0.888 0.93 125600 0.93 up down incorrect
NNAVW.US NextNav Inc. Warrant 20231016 0 1.16 1.1996 1.15 1.1996 3006 1.1996 up up correct
NNBR.US NN Inc 20231016 0 1.74 1.82 1.74 1.78 34700 1.78 up down incorrect
NNDM.US Nano Dimension Ltd 20231016 0 2.61 2.645 2.54 2.55 1044300 2.55 down down correct
NNOX.US Nano 20231016 0 6.51 6.53 6.13 6.19 927200 6.19 down down correct
NODK.US NI Holdings Inc 20231016 0 12.23 12.82 12.228 12.71 24800 12.71 up up correct
NOTV.US Inotiv Inc 20231016 0 2.12 2.53 2.09 2.5 549400 2.5 up up correct
NOVT.US Novanta Inc 20231016 0 149 151.21 148.57 149.94 137700 149.94 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20231016 0 11.45 11.45 11.45 11.45 0 11.45
NOVVU.US Nova Vision Acquisition Corp. Unit 20231016 0 11.3 11.3 11.3 11.3 0 11.3
NPABU.US New Providence Acquisition Corp. II Unit 20231016 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20231016 0 6.13 6.66 5.85 6 58600 6 down down correct
NRAC.US Noble Rock Acquisition Corporation 20231016 0 10.81 10.81 10.81 10.81 0 10.81
NRACU.US Noble Rock Acquisition Corporation 20231016 0 10.823 10.85 10.823 10.85 2800 10.85 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20231016 0 0.473 0.485 0.461 0.47 48100 0.47 down down correct
NRC.US National Research Corporation 20231016 0 42.48 42.98 42.15 42.28 23500 42.28 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20231016 0 8.37 8.58 8.34 8.51 425600 8.51 up down incorrect
NRIM.US Northrim BanCorp Inc 20231016 0 40.25 40.93 40.19 40.6 13000 40.6 up up correct
NRIX.US Nurix Therapeutics Inc 20231016 0 6.44 6.55 6.07 6.41 838000 6.41 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20231016 0 18.17 18.17 18.17 18.17 0 18.0508
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20231016 0 18.38 18.38 18.38 18.38 0 18.2729
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20231016 0 18.4 18.4 18.4 18.4 0 18.2768
NRXP.US NRx Pharmaceuticals Inc 20231016 0 0.279 0.3 0.269 0.297 413500 0.297 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20231016 0 0.09 0.09 0.0891 0.09 500 0.09
NSIT.US Insight Enterprises Inc 20231016 0 148.26 150.87 148.26 149.41 194000 149.41 up up correct
NSPR.US InspireMD Inc 20231016 0 3.37 3.51 3.22 3.3 20400 3.3 down down correct
NSSC.US Napco Security Technologies Inc 20231016 0 20.43 21.05 20.43 20.74 377100 20.74 up up correct
NSTG.US NanoString Technologies Inc 20231016 0 1.79 1.83 1.71 1.79 1657300 1.79
NSYS.US Nortech Systems Incorporated 20231016 0 8.09 8.1 7.95 7.96 7200 7.96 down up incorrect
NTAP.US NetApp Inc 20231016 0 75.28 76.13 74.96 75.95 1585900 75.95 up up correct
NTCT.US NetScout Systems Inc 20231016 0 26.86 27.72 26.82 27.59 566100 27.59 up down incorrect
NTES.US NetEase Inc 20231016 0 104.45 106.68 103.83 106.14 792100 106.14 up up correct
NTGR.US NETGEAR Inc 20231016 0 10.95 11.44 10.95 11.3 527600 11.3 up up correct
NTIC.US Northern Technologies International Corporation 20231016 0 12.7 12.93 12.42 12.5 10291 12.4303 down down correct
NTLA.US Intellia Therapeutics Inc 20231016 0 29.82 30.28 29.244 29.63 695400 29.63 down down correct
NTNX.US Nutanix Inc 20231016 0 38.72 39.115 38.23 38.58 1797400 38.58 down down correct
NTRA.US Natera Inc 20231016 0 41.24 42.475 40.14 42.33 1573600 42.33 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20231016 0 2.61 2.625 2.38 2.48 5600 2.48 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20231016 0 0.596 0.596 0.596 0.596 0 0.596
NTRS.US Northern Trust Corporation 20231016 0 68.1 69.07 67.6 68.85 1149900 68.85 up up correct
NTRSO.US Northern Trust Corporation 20231016 0 19.42 19.5 19.11 19.18 35600 19.18 down down correct
NTWK.US NetSol Technologies Inc 20231016 0 1.91 1.97 1.91 1.93 9900 1.93 up up correct
NURO.US NeuroMetrix Inc 20231016 0 0.67 0.68 0.63 0.64 23200 0.64 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20231016 0 57.2 61.56 57.01 57.96 877600 57.96 up up correct
NUWE.US Nuwellis Inc 20231016 0 1.01 1.24 0.93 1.04 738100 1.04 up up correct
NUZE.US NuZee Inc 20231016 0 5.4 5.596 5.31 5.512 1900 5.512 up up correct
NVAX.US Novavax Inc 20231016 0 6.97 7.21 6.38 6.63 15022000 6.63 down up incorrect
NVCR.US NovoCure Limited 20231016 0 14.27 15.4 14.22 15.24 1125400 15.24 up up correct
NVDA.US NVIDIA Corporation 20231016 0 450.63 462.25 449.12 460.95 37509900 460.95 up up correct
NVEC.US NVE Corporation 20231016 0 78.1 79.71 77.72 79.66 24954 78.4742 up up correct
NVEE.US NV5 Global Inc 20231016 0 106.72 107.78 105 106.92 51300 106.92 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20231016 0 15.24 15.79 14.92 15.66 344900 15.66 up up correct
NVFY.US Nova LifeStyle Inc 20231016 0 2.3 2.3 2.23 2.23 900 2.23 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20231016 0 1.06 1.06 1.01 1.02 10100 1.02 down down correct
NVMI.US Nova Measuring Instruments Ltd 20231016 0 105.23 105.23 100.36 104.06 264900 104.06 down down correct
NVNO.US enVVeno Medical Corp 20231016 0 5.14 5.25 4.96 5.17 24900 5.17 up up correct
NVOS.US Novo Integrated Sciences Inc 20231016 0 0.299 0.315 0.29 0.3 7607500 0.3 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20231016 0 5.94 6.01 5.83 5.89 1426500 5.89 down down correct
NVVE.US Nuvve Holding Corp 20231016 0 0.38 0.41 0.36 0.391 353300 0.391 up up correct
NVVEW.US Nuvve Holding Corp 20231016 0 0.0235 0.0337 0.0222 0.0337 7299 0.0337 up up correct
NWBI.US Northwest Bancshares Inc 20231016 0 10.24 10.4 10.24 10.36 475645 10.1612 up up correct
NWE.US NorthWestern Corporation 20231016 0 48.79 49.3 48.49 49.02 364220 49.02 up up correct
NWFL.US Norwood Financial Corp 20231016 0 24.93 25.53 24.75 25.25 7600 25.25 up up correct
NWL.US Newell Brands Inc 20231016 0 6.82 7.05 6.75 6.88 4998600 6.88 up up correct
NWLI.US National Western Life Group Inc 20231016 0 480 481.7 478.83 480 89715 479.6388
NWPX.US Northwest Pipe Company 20231016 0 29.34 29.55 28.96 29.03 22700 29.03 down down correct
NWS.US News Corporation 20231016 0 21.85 22.72 21.84 22.68 1772770 22.68 up down incorrect
NWSA.US News Corporation 20231016 0 21.19 21.94 21.12 21.89 7209900 21.89 up up correct
NXGN.US NextGen Healthcare Inc 20231016 0 23.85 23.89 23.81 23.82 670000 23.82 down down correct
NXPI.US NXP Semiconductors N.V 20231016 0 195.77 200.25 195.01 199.78 1720000 199.78 up up correct
NXST.US Nexstar Media Group Inc 20231016 0 141.98 146.13 141.325 145.13 246552 145.13 up up correct
NXTC.US NextCure Inc 20231016 0 1.26 1.36 1.24 1.32 49900 1.32 up down incorrect
NXTP.US Nextplay Technologies Inc 20231016 0 0.88 0.88 0.762 0.811 24500 0.811 down down correct
NYMT.US New York Mortgage Trust Inc 20231016 0 8.47 8.62 8.44 8.6 581500 8.6 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20231016 0 18.53 18.56 18.38 18.3801 6794 18.3801 down down correct
NYMTM.US New York Mortgage Trust Inc 20231016 0 21.62 21.97 21.335 21.97 25600 21.97 up up correct
NYMTN.US New York Mortgage Trust Inc 20231016 0 19.9 20.05 19.57 20.018 4900 20.018 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20231016 0 6.99 6.99 6.5 6.51 8500 6.51 down down correct
OB.US Outbrain Inc 20231016 0 4.74 4.94 4.68 4.79 103600 4.79 up up correct
OBLG.US Oblong Inc 20231016 0 0.26 0.26 0.22 0.23 7356100 0.23 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20231016 0 44.51 44.7 43.53 43.53 6100 43.53 down up incorrect
OCAX.US OCA Acquisition Corp 20231016 0 10.67 10.67 10.67 10.67 0 10.67
OCAXU.US OCA Acquisition Corp 20231016 0 10.7 10.7 10.7 10.7 0 10.7
OCAXW.US OCA Acquisition Corp 20231016 0 0.0421 0.0421 0.0401 0.0402 0 0.0402 down down correct
OCC.US Optical Cable Corporation 20231016 0 2.61 2.77 2.57 2.61 4500 2.61
OCCI.US OFS Credit Company Inc 20231016 0 7.06 7.13 6.98 7.07 109700 7.07 up up correct
OCCIO.US OFS Credit Company Inc 20231016 0 23.1 23.5 22.94 23.25 3400 23.1237 up up correct
OCFC.US OceanFirst Financial Corp 20231016 0 13.9 14.15 13.88 13.99 288384 13.7838 up up correct
OCFCP.US OceanFirst Financial Corp 20231016 0 23.51 24 23.3 24 5100 23.5449 up up correct
OCG.US Oriental Culture Holding LTD 20231016 0 1.32 1.5 1.25 1.41 27680 1.41 up down incorrect
OCGN.US Ocugen Inc 20231016 0 0.42 0.435 0.416 0.433 1125600 0.433 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20231016 0 19.63 19.97 19.63 19.88 430400 19.88 up up correct
OCUL.US Ocular Therapeutix Inc 20231016 0 2.51 2.549 2.41 2.51 795100 2.51
OCUP.US Ocuphire Pharma Inc 20231016 0 3.34 3.35 3.25 3.28 103162 3.28 down down correct
OCX.US OncoCyte Corporation 20231016 0 3.235 3.24 3.05 3.05 15900 3.05 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20231016 0 409.6 424.09 407.98 412.42 641610 412.42 up up correct
ODP.US The ODP Corporation 20231016 0 43.94 44.93 43.94 44.48 214803 44.48 up up correct
OESX.US Orion Energy Systems Inc 20231016 0 1.08 1.13 1.02 1.06 75000 1.06 down up incorrect
OFED.US Oconee Federal Financial Corp 20231016 0 11.5 11.5 11.5 11.5 0 11.5
OFIX.US Orthofix Medical Inc 20231016 0 12.42 13.09 12.31 13.05 2059200 13.05 up up correct
OFLX.US Omega Flex Inc 20231016 0 76.75 78.68 76.75 78.47 6700 78.47 up up correct
OFS.US OFS Capital Corporation 20231016 0 10.94 11 10.85 10.85 17800 10.85 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20231016 0 20.52 20.95 20.52 20.64 1000 20.64 up up correct
OGI.US OrganiGram Holdings Inc 20231016 0 1.16 1.185 1.12 1.18 230600 1.18 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20231016 0 10.41 10.41 10.41 10.41 0 10.41
OKTA.US Okta Inc 20231016 0 83.1 87.13 82.81 86.51 1787900 86.51 up up correct
OLB.US The OLB Group Inc 20231016 0 0.61 0.6252 0.591 0.591 21400 0.591 down down correct
OLED.US Universal Display Corporation 20231016 0 162.24 164.79 161.59 162.18 157900 162.18 down up incorrect
OLITU.US OmniLit Acquisition Corp. Units 20231016 0 10.56 10.56 10.56 10.56 0 10.56
OLK.US Olink Holding AB (publ) 20231016 0 15.21 15.3 14.875 14.98 32200 14.98 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20231016 0 74.17 75.33 70.82 71.43 1702100 71.43 down down correct
OLMA.US Olema Pharmaceuticals Inc 20231016 0 12.66 12.66 10.53 10.54 515600 10.54 down up incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20231016 0 1.64 1.69 1.605 1.67 2268100 1.67 up up correct
OM.US Outset Medical Inc 20231016 0 3.32 4.24 3.25 3.9 4675000 3.9 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20231016 0 66.36 66.99 65.69 66.84 181100 66.84 up up correct
OMCL.US Omnicell Inc 20231016 0 42.47 43.31 41.85 42.25 533800 42.25 down down correct
OMER.US Omeros Corporation 20231016 0 1.09 1.7 0.92 1.54 7472200 1.54 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20231016 0 3.86 4.027 3.76 3.87 178800 3.87 up down incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20231016 0 1.89 1.89 1.56 1.72 312400 1.72 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20231016 0 0.375 0.4 0.361 0.361 201900 0.361 down down correct
OMQS.US OMNIQ Corp. Common Stock 20231016 0 0.66 0.67 0.54 0.591 81000 0.591 down down correct
ON.US ON Semiconductor Corporation 20231016 0 89.83 92.05 89.52 91.69 4290000 91.69 up up correct
ONB.US Old National Bancorp 20231016 0 14.13 14.3 14.08 14.24 2443700 14.24 up up correct
ONCR.US Oncorus Inc 20231016 0 0.0221 0.0279 0.022 0.022 206219 0.022 down down correct
ONCT.US Oncternal Therapeutics Inc 20231016 0 0.31 0.31 0.29 0.29 90400 0.29 down up incorrect
ONCY.US Oncolytics Biotech Inc 20231016 0 1.89 1.92 1.82 1.83 649300 1.83 down down correct
ONDS.US Ondas Holdings Inc 20231016 0 0.429 0.5 0.4 0.492 847200 0.492 up up correct
ONEW.US OneWater Marine Inc 20231016 0 23.37 24.35 23.37 24.27 56100 24.27 up down incorrect
ONTX.US Onconova Therapeutics Inc 20231016 0 0.66 0.67 0.63 0.66 54100 0.66
ONVO.US Organovo Holdings Inc 20231016 0 1.23 1.28 1.22 1.25 22300 1.25 up down incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20231016 0 11.44 11.44 11.44 11.44 0 11.44
OPBK.US OP Bancorp 20231016 0 8.92 8.95 8.82 8.82 28522 8.82 down down correct
OPCH.US Option Care Health Inc 20231016 0 32.38 32.5 32.1 32.29 1527400 32.29 down down correct
OPEN.US Opendoor Technologies Inc 20231016 0 2.44 2.47 2.33 2.43 10968300 2.43 down down correct
OPGN.US OpGen Inc 20231016 0 0.77 1.07 0.714 0.908 15791900 0.908 up up correct
OPHC.US OptimumBank Holdings Inc 20231016 0 3.24 3.26 3.2 3.21 26700 3.21 down down correct
OPI.US Office Properties Income Trust 20231016 0 4.53 4.76 4.51 4.72 2007100 4.4629 up down incorrect
OPINL.US Office Properties Income Trust 20231016 0 12.4 12.5 12.3 12.5 6400 12.5 up up correct
OPK.US OPKO Health Inc 20231016 0 1.36 1.36 1.27 1.32 2807700 1.32 down down correct
OPOF.US Old Point Financial Corporation 20231016 0 17.97 17.97 17.34 17.34 2800 17.34 down up incorrect
OPRA.US Opera Limited 20231016 0 10.92 11.28 10.91 11.19 476200 11.19 up up correct
OPRT.US Oportun Financial Corporation 20231016 0 6.96 7.1 6.91 6.95 204500 6.95 down down correct
OPRX.US OptimizeRx Corporation 20231016 0 8.43 9.25 8.28 8.97 257800 8.97 up up correct
OPT.US Opthea Limited 20231016 0 1.79 1.7942 1.79 1.7942 1317 1.7942 up up correct
OPTN.US OptiNose Inc 20231016 0 1.25 1.28 1.21 1.25 270900 1.25
ORGN.US Origin Materials Inc 20231016 0 1.04 1.08 1 1.06 1161300 1.06 up up correct
ORGNW.US Origin Materials Inc Warrant 20231016 0 0.08 0.08 0.074 0.075 64678 0.075 down down correct
ORGO.US Organogenesis Holdings Inc 20231016 0 2.39 2.41 2.335 2.39 656400 2.39
ORGS.US Orgenesis Inc 20231016 0 0.87 0.93 0.84 0.86 33400 0.86 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20231016 0 5.61 5.67 5.36 5.59 223800 5.59 down down correct
ORLY.US O'Reilly Automotive Inc 20231016 0 931.91 949.74 928.96 945.3 364780 945.3 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20231016 0 2.17 2.24 2.15 2.18 74300 2.18 up down incorrect
ORRF.US Orrstown Financial Services Inc 20231016 0 20.96 21.48 20.9599 21.24 12975 21.24 up up correct
ORTX.US Orchard Therapeutics plc 20231016 0 15.98 15.98 15.96 15.98 249600 15.98
OSBC.US Old Second Bancorp Inc 20231016 0 13.5 13.61 13.47 13.58 90442 13.5291 up up correct
OSIS.US OSI Systems Inc 20231016 0 118.69 119.38 117.96 118.16 60300 118.16 down down correct
OSPN.US OneSpan Inc 20231016 0 9.1 9.46 9.04 9.42 400700 9.42 up down incorrect
OSS.US One Stop Systems Inc 20231016 0 2.03 2.13 2.03 2.03 25300 2.03
OSTK.US Overstock.com Inc 20231016 0 15.03 17.55 14.68 17.25 6572300 17.25 up up correct
OSUR.US OraSure Technologies Inc 20231016 0 5.44 5.59 5.42 5.51 349500 5.51 up up correct
OSW.US OneSpaWorld Holdings Limited 20231016 0 10.19 10.37 10.1 10.15 498300 10.15 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20231016 0 11.02 11.02 11.02 11.02 0 11.02
OTECU.US OceanTech Acquisitions I Corp. Units 20231016 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20231016 0 0.028 0.028 0.028 0.028 0 0.028
OTEX.US Open Text Corporation 20231016 0 34.68 34.85 34.38 34.63 509958 34.63 down down correct
OTLK.US Outlook Therapeutics Inc 20231016 0 0.345 0.358 0.305 0.347 6086100 0.347 up up correct
OTLY.US Oatly Group AB 20231016 0 0.67 0.69 0.642 0.663 3582300 0.663 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20231016 0 4.05 4.16 3.99 4 105842 4 down up incorrect
OTRK.US Ontrak Inc 20231016 0 0.711 0.8399 0.701 0.7513 45816 0.7513 up down incorrect
OTRKP.US Ontrak Inc 20231016 0 0.709 0.709 0.35 0.35 71900 0.35 down down correct
OTTR.US Otter Tail Corporation 20231016 0 75.19 75.54 74.7 75.22 138233 75.22 up up correct
OUST.US WT 20231016 0 0.125 0.1334 0.1183 0.1334 21434 0.1334 up down incorrect
OVBC.US Ohio Valley Banc Corp 20231016 0 24.49 24.49 24.16 24.16 1633 23.9473 down down correct
OVID.US Ovid Therapeutics Inc 20231016 0 3.66 3.82 3.6 3.78 185000 3.78 up up correct
OVLY.US Oak Valley Bancorp 20231016 0 24.27 24.62 24.27 24.29 5200 24.29 up up correct
OWSCX.US OWSCX 20231016 0 18.88 18.88 18.88 18.88 0 18.88
OXBR.US Oxbridge Re Holdings Limited 20231016 0 1.54 1.58 1.496 1.5 3500 1.5 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20231016 0 0.0743 0.0743 0.0587 0.0587 1176 0.0587 down down correct
OXLC.US Oxford Lane Capital Corp 20231016 0 4.99 5.02 4.93 4.94 1931700 4.94 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20231016 0 22.9 22.9 22.673 22.9 1400 22.9
OXLCM.US Oxford Lane Capital Corp 20231016 0 24.78 24.78 24.65 24.7 2000 24.7 down down correct
OXLCP.US Oxford Lane Capital Corp 20231016 0 22.76 22.85 22.72 22.78 5700 22.78 up down incorrect
OXSQ.US Oxford Square Capital Corp 20231016 0 3.08 3.12 3.05 3.06 219400 3.06 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20231016 0 21.64 21.65 21.59 21.59 4200 21.59 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20231016 0 24.98 24.98 24.97 24.97 1800 24.97 down down correct
OXSQZ.US Oxford Square Capital Corp. 20231016 0 23.4 23.58 23.4 23.58 1700 23.58 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20231016 0 11.04 11.04 11.04 11.04 0 11.04
OXUSU.US Oxus Acquisition Corp Unit 20231016 0 10.95 10.95 10.95 10.95 0 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20231016 0 0.09 0.09 0.073 0.09 1 0.09
OZK.US Bank OZK 20231016 0 36.66 37.17 36.6 37.08 605600 37.08 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20231016 0 14.61 14.73 14.535 14.73 7000 14.4407 up up correct
OZON.US Ozon Holdings PLC 20231016 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20231016 0 15.53 15.57 15.4 15.48 2716005 15.2067 down down correct
PAAS.US Pan American Silver Corp 20231016 0 14.69 15.03 14.65 14.86 3181000 14.86 up up correct
PACB.US Pacific Biosciences of California Inc 20231016 0 7.78 8.14 7.53 7.98 3958200 7.98 up up correct
PACW.US PacWest Bancorp 20231016 0 7.67 7.86 7.615 7.82 2487549 7.82 up up correct
PAGP.US Plains GP Holdings L.P 20231016 0 16.05 16.13 15.92 16.11 2166949 15.8345 up down incorrect
PAHC.US Phibro Animal Health Corporation 20231016 0 11.87 12.29 11.795 11.97 208500 11.97 up down incorrect
PALI.US Palisade Bio Inc 20231016 0 0.54 0.62 0.54 0.6 321800 0.6 up up correct
PALT.US Paltalk Inc. Common Stock 20231016 0 1.84 1.92 1.81 1.81 42600 1.81 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20231016 0 6.12 6.125 6.04 6.06 69500 6.06 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20231016 0 259.75 265.17 258.91 261.52 2413400 261.52 up up correct
PASG.US Passage Bio Inc 20231016 0 0.689 0.7 0.651 0.674 47600 0.674 down down correct
PATI.US Patriot Transportation Holding Inc 20231016 0 8.05 8.05 7.78 7.78 3700 7.78 down down correct
PATK.US Patrick Industries Inc 20231016 0 72.88 74.8 72.85 74.01 158800 74.01 up up correct
PAVM.US PAVmed Inc 20231016 0 0.285 0.335 0.285 0.314 298700 0.314 up down incorrect
PAX.US Patria Investments Limited 20231016 0 13.91 14.08 13.77 13.78 122000 13.78 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20231016 0 5.73 5.93 5.665 5.88 1897300 5.88 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20231016 0 0.6502 0.75 0.6502 0.75 883 0.75 up up correct
PAYS.US PaySign Inc 20231016 0 1.77 1.85 1.77 1.78 89900 1.78 up up correct
PAYX.US Paychex Inc 20231016 0 119.03 119.19 117.62 118.73 1292100 118.73 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20231016 0 10.67 10.67 10.67 10.67 0 10.67
PBBK.US PB Bankshares Inc. Common Stock 20231016 0 12 12 12 12 800 12
PBFS.US Pioneer Bancorp Inc 20231016 0 8.45 8.59 8.37 8.38 32600 8.38 down down correct
PBHC.US Pathfinder Bancorp Inc 20231016 0 13.78 14 13.59 13.59 1400 13.5001 down down correct
PBLA.US Panbela Therapeutics Inc 20231016 0 1.05 1.07 0.85 0.93 139100 0.93 down up incorrect
PBPB.US Potbelly Corporation 20231016 0 7.4 7.54 7.2001 7.41 90667 7.41 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20231016 0 1.11 1.2 1.1 1.15 82200 1.15 up up correct
PBYI.US Puma Biotechnology Inc 20231016 0 2.38 2.65 2.38 2.53 91900 2.53 up up correct
PCAR.US PACCAR Inc 20231016 0 84.97 85.7 84.43 85.09 2151100 85.09 up up correct
PCB.US PCB Bancorp 20231016 0 15.5 15.7 15.5 15.58 18284 15.58 up up correct
PCCTU.US Perception Capital Corp. II Units 20231016 0 10.97 12.07 10.4 10.41 9535 10.41 down down correct
PCH.US PotlatchDeltic Corporation 20231016 0 45.43 45.92 45 45.81 355100 45.81 up up correct
PCRX.US Pacira BioSciences Inc 20231016 0 29.3 30.39 29.02 29.64 588300 29.64 up up correct
PCSA.US Processa Pharmaceuticals Inc 20231016 0 0.61 0.9 0.42 0.559 75617100 0.559 down down correct
PCT.US PureCycle Technologies Inc 20231016 0 4.87 5.04 4.77 4.9 1114600 4.9 up up correct
PCTI.US PCTEL Inc 20231016 0 6.86 6.89 6.85 6.86 3726700 6.86
PCTTU.US PureCycle Technologies Inc 20231016 0 7 7 7 7 0 7
PCTTW.US PureCycle Technologies Inc 20231016 0 1.6 1.79 1.6 1.79 2455 1.79 up up correct
PCTY.US Paylocity Holding Corporation 20231016 0 195.7 201.86 195.09 200.02 194800 200.02 up up correct
PCVX.US Vaxcyte Inc 20231016 0 46.37 47.67 45.87 46.88 377800 46.88 up up correct
PCYG.US Park City Group Inc 20231016 0 9.1 9.48 9.07 9.48 25700 9.48 up up correct
PCYO.US Pure Cycle Corporation 20231016 0 9.81 9.99 9.6 9.63 55700 9.63 down down correct
PDCO.US Patterson Companies Inc 20231016 0 29.52 31.09 29.52 30.87 1724378 30.87 up up correct
PDD.US Pinduoduo Inc 20231016 0 105.91 107.46 103.91 105.32 4700000 105.32 down down correct
PDEX.US Pro 20231016 0 15.45 17.25 15.45 16.28 54000 16.28 up up correct
PDFS.US PDF Solutions Inc 20231016 0 30.47 30.73 30.18 30.36 178300 30.36 down down correct
PDLB.US PDL Community Bancorp 20231016 0 7.69 7.84 7.67 7.7 29700 7.7 up up correct
PDSB.US PDS Biotechnology Corporation 20231016 0 4.55 4.58 4.402 4.53 249500 4.53 down down correct
PDSKX.US PDSKX 20231016 0 24.64 24.64 24.64 24.64 0 24.64
PDSRX.US PDSRX 20231016 0 24.55 24.55 24.55 24.55 0 24.55
PDSYX.US PDSYX 20231016 0 24.87 24.87 24.87 24.87 0 24.87
PEB.US PH 20231016 0 16.4101 16.68 16.4101 16.67 5336 16.67 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20231016 0 21.55 21.55 21.41 21.41 2200 21.41 down up incorrect
PEBO.US Peoples Bancorp Inc 20231016 0 26.1 26.3153 26.02 26.26 65242 25.9007 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20231016 0 34.37 35.02 34.31 34.62 732800 34.62 up up correct
PEGA.US Pegasystems Inc 20231016 0 40.95 41.72 40.62 41.61 266500 41.61 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20231016 0 10.55 10.909 10.51 10.51 1410 10.51 down down correct
PENN.US Penn National Gaming Inc 20231016 0 20.45 20.89 20.26 20.58 3500100 20.58 up up correct
PEP.US PepsiCo Inc 20231016 0 161 161.95 159.8 161.08 5605021 161.08 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20231016 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20231016 0 25.97 27.46 25.41 27.27 615600 27.27 up up correct
PESI.US Perma 20231016 0 9.74 10 9.55 9.59 31200 9.59 down down correct
PETQ.US PetIQ Inc 20231016 0 20.73 21.34 20.59 20.62 459700 20.62 down down correct
PETS.US PetMed Express Inc 20231016 0 9.82 10.41 9.82 10.06 393200 10.06 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20231016 0 2.01 2.05 1.91 1.91 22400 1.91 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20231016 0 0.33 0.33 0.33 0.33 0 0.33
PETZ.US TDH Holdings Inc 20231016 0 1.249 1.257 1.15 1.161 4900 1.161 down up incorrect
PFALX.US PFALX 20231016 0 6.62 6.62 6.62 6.62 0 6.5698
PFBC.US Preferred Bank 20231016 0 63.07 63.51 62.03 62.38 40100 62.38 down up incorrect
PFC.US Premier Financial Corp 20231016 0 16.95 17.09 16.85 17.07 102009 17.07 up up correct
PFFLX.US PFFLX 20231016 0 6.62 6.62 6.62 6.62 0 6.5713
PFG.US Principal Financial Group Inc 20231016 0 70.41 71.79 70.22 71.2 865100 71.2 up up correct
PFIE.US Profire Energy Inc 20231016 0 2.19 2.29 2.18 2.21 440500 2.21 up up correct
PFIN.US P&F Industries Inc 20231016 0 12.64 12.73 12.64 12.71 50600 12.71 up up correct
PFIS.US Peoples Financial Services Corp 20231016 0 41.39 41.39 40.71 40.78 12843 40.78 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20231016 0 6.62 6.62 6.62 6.62 0 6.5671
PFLT.US PennantPark Floating Rate Capital Ltd 20231016 0 10.77 10.84 10.67 10.79 396801 10.79 up up correct
PFMT.US Performant Financial Corporation 20231016 0 2.33 2.44 2.3 2.35 110700 2.35 up up correct
PFSW.US PFSweb Inc 20231016 0 7.49 7.49 7.48 7.49 43800 7.49
PFTA.US Portage Fintech Acquisition Corp 20231016 0 10.44 10.44 10.44 10.44 0 10.44
PFTAU.US Portage Fintech Acquisition Corporation Unit 20231016 0 10.46 10.482 10.46 10.46 2900 10.46
PFX.US Phenixfin Corporation 20231016 0 36.51 37.44 36.5 37.44 1757 37.44 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20231016 0 21.71 21.71 21.71 21.71 1100 21.71
PGC.US Peapack 20231016 0 25.29 25.49 25.02 25.26 36403 25.26 down down correct
PGEN.US Precigen Inc 20231016 0 1.23 1.23 1.17 1.17 784300 1.17 down down correct
PGNY.US Progyny Inc 20231016 0 33.35 33.375 32.28 32.33 783800 32.33 down down correct
PGSS.US UN 20231016 0 10.97 10.97 10.97 10.97 0 10.97
PHAR.US Pharming Group NV 20231016 0 11.4 11.99 11.16 11.51 7200 11.51 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20231016 0 10.19 10.39 9.85 9.89 214200 9.89 down down correct
PHIO.US Phio Pharmaceuticals Corp 20231016 0 1.41 1.49 1.34 1.37 240800 1.37 down up incorrect
PHUN.US Phunware Inc 20231016 0 0.172 0.186 0.168 0.182 3583800 0.182 up up correct
PHUNW.US Phunware Inc 20231016 0 0.11 0.11 0.11 0.11 90 0.11
PHVS.US Pharvaris N.V 20231016 0 18.85 19.495 18.365 19.4 5700 19.4 up up correct
PI.US Impinj Inc 20231016 0 53.13 53.95 52.8 53.57 346800 53.57 up up correct
PIIVX.US PIIVX 20231016 0 39.87 39.87 39.87 39.87 0 39.87
PINC.US Premier Inc 20231016 0 20.12 20.39 20 20.12 1368200 20.12
PIRS.US Pieris Pharmaceuticals Inc 20231016 0 0.289 0.289 0.255 0.275 762800 0.275 down up incorrect
PIXY.US ShiftPixy Inc 20231016 0 14.93 15.955 12.6 13.51 175700 13.51 down down correct
PKBK.US Parke Bancorp Inc 20231016 0 16.44 16.61 16.2 16.4 10200 16.4 down up incorrect
PKOH.US Park 20231016 0 23.3 23.7 23 23.45 44941 23.45 up up correct
PLAB.US Photronics Inc 20231016 0 20.36 20.63 20.24 20.47 392500 20.47 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20231016 0 33.54 35.55 33.335 35.48 1375000 35.48 up up correct
PLBC.US Plumas Bancorp 20231016 0 34.7 35.3 34.7 34.92 9680 34.6691 up up correct
PLBY.US PLBY Group Inc 20231016 0 0.61 0.616 0.59 0.601 677000 0.601 down down correct
PLCE.US The Children's Place Inc 20231016 0 23.94 26.08 23.85 25.72 370800 25.72 up up correct
PLL.US Piedmont Lithium Inc 20231016 0 33.05 34.63 32.945 34.29 278300 34.29 up up correct
PLMI.US Plum Acquisition Corp. I 20231016 0 10.75 10.75 10.72 10.75 7100 10.75
PLMIU.US Plum Acquisition Corp. I 20231016 0 10.68 10.68 10.68 10.68 0 10.68
PLMR.US Palomar Holdings Inc 20231016 0 51.53 52.815 51.31 52.55 105100 52.55 up up correct
PLPC.US Preformed Line Products Company 20231016 0 143.99 146 141.99 143.06 41500 143.06 down down correct
PLRX.US Pliant Therapeutics Inc 20231016 0 15.44 15.69 15.02 15.4 345182 15.4 down down correct
PLSE.US Pulse Biosciences Inc 20231016 0 4.12 4.32 4.09 4.24 67000 4.24 up up correct
PLTK.US Playtika Holding Corp 20231016 0 9.315 9.62 9.29 9.54 1447500 9.54 up up correct
PLUG.US Plug Power Inc 20231016 0 7.37 7.61 7.2 7.51 22568100 7.51 up up correct
PLUS.US ePlus inc 20231016 0 67.71 68.86 67.4 67.68 121900 67.68 down down correct
PLXS.US Plexus Corp 20231016 0 94.37 95.38 93.76 94.5 84900 94.5 up up correct
PLYA.US Playa Hotels & Resorts N.V 20231016 0 7.06 7.21 7.06 7.12 624700 7.12 up up correct
PMAAX.US PMAAX 20231016 0 9.38 9.38 9.38 9.38 0 9.3486
PMCB.US PharmaCyte Biotech Inc. Common Stock 20231016 0 2.07 2.1445 2.04 2.06 40700 2.06 down down correct
PMD.US Psychemedics Corporation 20231016 0 2.75 2.91 2.73 2.83 13400 2.83 up up correct
PMFLX.US PMFLX 20231016 0 9.38 9.38 9.38 9.38 0 9.3447
PMGM.US Priveterra Acquisition Corp 20231016 0 10.846 10.846 10.846 10.846 7 10.846
PMGMU.US Priveterra Acquisition Corp 20231016 0 10.81 10.81 10.81 10.81 200 10.81
PMGMW.US Priveterra Acquisition Corp 20231016 0 0.041 0.043 0.0353 0.04 15583 0.04 down down correct
PMT.US PC 20231016 0 17.4 17.4 16.9 16.9 23608 16.9 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20231016 0 15.3 15.85 15.2 15.67 24800 15.67 up up correct
PMVP.US PMV Pharmaceuticals Inc 20231016 0 2.06 2.1 1.66 1.78 2827500 1.78 down down correct
PNBK.US Patriot National Bancorp Inc 20231016 0 6.6 6.6 6.41 6.41 1014 6.41 down down correct
PNFP.US Pinnacle Financial Partners Inc 20231016 0 66.89 68.855 66.83 68.33 685166 68.091 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20231016 0 21.919 22.19 21.919 22.18 6000 22.18 up up correct
PNNT.US PennantPark Investment Corporation 20231016 0 6.38 6.565 6.365 6.52 516797 6.52 up up correct
PNRG.US PrimeEnergy Resources Corporation 20231016 0 110 110.04 107.33 107.6 4800 107.6 down up incorrect
PNT.US POINT Biopharma Global Inc 20231016 0 12.58 12.6 12.53 12.6 3871300 12.6 up up correct
PNTG.US The Pennant Group Inc 20231016 0 10.75 11.15 10.57 10.86 99900 10.86 up up correct
POAI.US Predictive Oncology Inc 20231016 0 3.86 4.05 3.86 3.91 28400 3.91 up up correct
PODD.US Insulet Corporation 20231016 0 134.52 136.56 130.91 135.91 1573200 135.91 up down incorrect
POLA.US Polar Power Inc 20231016 0 0.97 1.03 0.97 0.97 13600 0.97
POOL.US Pool Corporation 20231016 0 347.25 351.73 345.81 348.86 333552 348.86 up up correct
POWI.US Power Integrations Inc 20231016 0 76 77.22 75.85 76.61 235900 76.61 up up correct
POWL.US Powell Industries Inc 20231016 0 80.3 84.08 79.27 81.58 134219 81.58 up up correct
POWW.US AMMO Inc 20231016 0 2.32 2.49 2.29 2.48 1197900 2.48 up up correct
POWWP.US AMMO Inc 20231016 0 24.85 24.99 24.83 24.96 2200 24.96 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20231016 0 21.2 21.51 21.15 21.39 368213 21.031 up up correct
PPBT.US Purple Biotech Ltd 20231016 0 1.2 1.55 1.2 1.45 394400 1.45 up up correct
PPC.US Pilgrim's Pride Corporation 20231016 0 24.06 24.38 23.78 24.27 661800 24.27 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20231016 0 11 11 11 11 0 11
PPHPU.US PHP Ventures Acquisition Corp. Units 20231016 0 10.58 10.58 10.58 10.58 0 10.58
PPIH.US Perma 20231016 0 7.01 7.1 6.89 6.89 4200 6.89 down down correct
PPSI.US Pioneer Power Solutions Inc 20231016 0 5.61 5.88 5.61 5.75 53300 5.75 up up correct
PPTA.US Midas Gold Corp. 20231016 0 3.74 3.82 3.68 3.69 78200 3.69 down down correct
PRAA.US PRA Group Inc 20231016 0 18.05 18.98 17.99 18.43 490700 18.43 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20231016 0 1.36 1.375 1.28 1.28 450300 1.28 down down correct
PRCH.US Porch Group Inc 20231016 0 0.64 0.7 0.621 0.656 860600 0.656 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20231016 0 27.86 30.6 27.23 29.52 843900 29.52 up down incorrect
PRDEX.US PREDEX Funds 20231016 0 26.35 26.35 26.35 26.35 0 26.35
PRDO.US Perdoceo Education Corporation 20231016 0 17.6 17.815 17.592 17.77 336081 17.77 up up correct
PRFT.US Perficient Inc 20231016 0 57.79 58.97 57.1 58.66 339600 58.66 up up correct
PRFX.US PainReform Ltd 20231016 0 2.4 2.742 2.29 2.68 26900 2.68 up down incorrect
PRGS.US Progress Software Corporation 20231016 0 52.69 53.47 52.61 52.66 302200 52.66 down down correct
PRIM.US Primoris Services Corporation 20231016 0 30.93 31.15 30.25 30.5 286417 30.5 down down correct
PRIVX.US Sharespost 100 Fund 20231016 0 39.25 39.25 39.25 39.25 0 39.25
PRLD.US Prelude Therapeutics Incorporated 20231016 0 2.42 2.611 2.4 2.45 67100 2.45 up down incorrect
PRLVX.US PRLVX 20231016 0 38.67 38.67 38.67 38.67 0 38.67
PROC.US Procaps Group S.A. Ordinary Shares 20231016 0 2.89 2.89 2.5 2.56 25600 2.56 down down correct
PROCW.US Procaps Group S.A. Warrants 20231016 0 0.07 0.07 0.03 0.06 96947 0.06 down up incorrect
PROF.US Profound Medical Corp 20231016 0 9.37 9.67 9.33 9.33 5900 9.33 down down correct
PROV.US Provident Financial Holdings Inc 20231016 0 12.79 12.89 12.52 12.52 6766 12.52 down up incorrect
PRPH.US ProPhase Labs Inc 20231016 0 4.36 4.42 4.36 4.36 20800 4.36
PRPL.US Purple Innovation Inc 20231016 0 1.33 1.42 1.33 1.39 289200 1.39 up down incorrect
PRPO.US Precipio Inc 20231016 0 6.62 6.62 6.49 6.54 4800 6.54 down down correct
PRQR.US ProQR Therapeutics N.V 20231016 0 1.24 1.31 1.18 1.3 163700 1.3 up up correct
PRSR.US Prospector Capital Corp 20231016 0 10.76 10.774 10.76 10.774 1700 10.774 up up correct
PRSRU.US Prospector Capital Corp 20231016 0 10.77 10.811 10.76 10.77 4600 10.77
PRSRW.US Prospector Capital Corp 20231016 0 0.0501 0.0598 0.0501 0.055 1337 0.055 up up correct
PRTA.US Prothena Corporation plc 20231016 0 44.1 55.89 44.09 52.32 2856400 52.32 up up correct
PRTC.US PureTech Health plc 20231016 0 24.26 24.26 21.38 21.76 2100 21.76 down down correct
PRTG.US Portage Biotech Inc 20231016 0 2.27 2.399 2.15 2.22 23200 2.22 down down correct
PRTH.US Priority Technology Holdings Inc 20231016 0 3.2 3.37 3.2 3.27 8300 3.27 up up correct
PRTS.US CarParts.com Inc 20231016 0 3.84 3.89 3.75 3.75 500700 3.75 down down correct
PRVA.US Privia Health Group Inc 20231016 0 21.54 21.97 21.2 21.9 869300 21.9 up up correct
PSA.US PQ 20231016 0 15.88 15.88 15.7 15.73 43348 15.73 down down correct
PSEC.US Prospect Capital Corporation 20231016 0 5.942 6.04 5.93 6 1403468 5.9358 up up correct
PSHG.US Performance Shipping Inc 20231016 0 2.05 2.09 1.95 2.02 265400 2.02 down down correct
PSMT.US PriceSmart Inc 20231016 0 73.16 74.26 72.39 72.53 391900 72.53 down down correct
PSNL.US Personalis Inc 20231016 0 1.11 1.18 1.065 1.15 93100 1.15 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20231016 0 17.23 17.23 17.23 17.23 0 17.23
PSTV.US Plus Therapeutics Inc 20231016 0 1.4 1.6 1.11 1.23 885500 1.23 down down correct
PSTX.US Poseida Therapeutics Inc 20231016 0 2.38 2.55 2.305 2.49 450863 2.49 up up correct
PT.US Pintec Technology Holdings Limited 20231016 0 1.21 1.3 1.21 1.26 141200 1.26 up up correct
PTC.US PTC Inc 20231016 0 143.8 145.57 143.35 144.42 420700 144.42 up up correct
PTCT.US PTC Therapeutics Inc 20231016 0 20.42 20.575 19.74 20.02 983900 20.02 down down correct
PTDEX.US PREDEX 20231016 0 26.48 26.48 26.48 26.48 0 26.48
PTEN.US Patterson 20231016 0 14.05 14.09 13.74 13.83 6737800 13.83 down down correct
PTGX.US Protagonist Therapeutics Inc 20231016 0 15.39 15.86 15.13 15.78 921200 15.78 up up correct
PTIX.US Protagenic Therapeutics Inc 20231016 0 0.85 0.924 0.85 0.85 60900 0.85
PTLO.US Portillo's Inc. Class A Common Stock 20231016 0 14.31 14.41 14.118 14.18 557300 14.18 down down correct
PTMN.US Portman Ridge Finance Corporation 20231016 0 18.45 18.7 18.31 18.69 14000 18.69 up up correct
PTON.US Peloton Interactive Inc 20231016 0 4.92 5.225 4.89 5.16 8787200 5.16 up up correct
PTPI.US Petros Pharmaceuticals Inc 20231016 0 1.57 1.58 1.45 1.53 15600 1.53 down down correct
PTRS.US Partners Bancorp 20231016 0 7.42 7.77 7.42 7.5 10000 7.5 up up correct
PTSI.US P.A.M. Transportation Services Inc 20231016 0 20.26 21.3 20.26 21.16 17100 21.16 up down incorrect
PTVE.US Pactiv Evergreen Inc 20231016 0 7.97 8.075 7.915 8 158600 8 up down incorrect
PUBM.US PubMatic Inc 20231016 0 12 12.555 11.94 12.51 220500 12.51 up up correct
PUCK.US Goal Acquisitions Corp 20231016 0 10.52 10.52 10.52 10.52 101 10.52
PUCKU.US Goal Acquisitions Corp 20231016 0 10.51 10.683 10.51 10.51 1200 10.51
PUCKW.US Goal Acquisitions Corp 20231016 0 0.015 0.015 0.0138 0.0138 385 0.0138 down down correct
PULM.US Pulmatrix Inc 20231016 0 2.04 2.06 2 2.01 1800 2.01 down up incorrect
PUYI.US Puyi Inc 20231016 0 5.68 5.68 5.5 5.68 5200 5.68
PVBC.US Provident Bancorp Inc 20231016 0 9.552 9.552 9.23 9.25 18900 9.25 down down correct
PWDEX.US PREDEX 20231016 0 26.48 26.48 26.48 26.48 0 26.48
PWFL.US PowerFleet Inc 20231016 0 2.05 2.17 2.02 2.14 211400 2.14 up up correct
PWOD.US Penns Woods Bancorp Inc 20231016 0 20.57 21.65 20.57 21.3 12600 21.3 up up correct
PWP.US Perella Weinberg Partners 20231016 0 9.9 9.965 9.7 9.71 137600 9.71 down down correct
PXLW.US Pixelworks Inc 20231016 0 1.27 1.39 1.27 1.35 292200 1.35 up up correct
PXS.US Pyxis Tankers Inc 20231016 0 3.99 3.99 3.89 3.89 45000 3.89 down up incorrect
PXSAP.US Pyxis Tankers Inc 20231016 0 23.538 23.538 23.538 23.538 0 23.538
PXSAW.US Pyxis Tankers Inc 20231016 0 1.1 1.1 1 1 1393 1 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20231016 0 24.5 25.35 24.28 24.97 558900 24.97 up down incorrect
PYPD.US PolyPid Ltd 20231016 0 3.89 3.92 3.8095 3.91 4200 3.91 up up correct
PYPL.US PayPal Holdings Inc 20231016 0 56.11 57.08 55.81 57 14110000 57 up down incorrect
PYR.US PyroGenesis Canada Inc 20231016 0 0.451 0.451 0.42 0.42 14100 0.42 down down correct
PYXS.US Pyxis Oncology Inc. 20231016 0 1.9 1.98 1.8 1.84 159100 1.84 down down correct
PZZA.US Papa John's International Inc 20231016 0 66.21 66.7 65.26 66.44 623155 66.44 up up correct
QCOM.US QUALCOMM Incorporated 20231016 0 109.09 111.08 108.95 110.51 6254700 110.51 up down incorrect
QCRH.US QCR Holdings Inc 20231016 0 48.95 49.52 48.18 48.4 43200 48.4 down down correct
QDEL.US Quidel Corporation 20231016 0 68.41 69.97 67.5 67.98 474700 67.98 down down correct
QFIN.US 360 DigiTech Inc 20231016 0 16.25 16.42 15.77 15.82 489200 15.82 down down correct
QH.US Quhuo Limited 20231016 0 1.65 1.65 1.43 1.51 52100 1.51 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20231016 0 4.54 4.77 4.47 4.72 134700 4.72 up up correct
QIWI.US QIWI plc 20231016 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20231016 0 0.925 0.956 0.9 0.9 14800 0.9 down down correct
QLI.US Qilian International Holding Group Limited 20231016 0 0.71 0.71 0.701 0.701 1700 0.701 down down correct
QLYS.US Qualys Inc 20231016 0 161.5 163.73 161.5 162.34 462400 162.34 up up correct
QMCO.US Quantum Corporation 20231016 0 0.61 0.63 0.59 0.6 70500 0.6 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20231016 0 4.37 4.37 3.85 3.85 10500 3.85 down up incorrect
QNST.US QuinStreet Inc 20231016 0 9.46 10.49 9.46 10.45 921800 10.45 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20231016 0 22.23 22.38 22.15 22.29 109100 22.29 up up correct
QRHC.US Quest Resource Holding Corporation 20231016 0 7.26 7.48 7.25 7.25 20300 7.25 down up incorrect
QRTEA.US Qurate Retail Inc 20231016 0 0.49 0.54 0.48 0.53 2198700 0.53 up up correct
QRTEB.US Qurate Retail Inc 20231016 0 8 8.27 7.51 7.82 4300 7.82 down down correct
QRTEP.US Qurate Retail Inc 20231016 0 27.92 28.5 22.59 26.05 239500 26.05 down down correct
QRVO.US Qorvo Inc 20231016 0 91.48 92.71 91.32 92.22 888200 92.22 up up correct
QSI.US Quantum 20231016 0 1.32 1.34 1.265 1.31 1255300 1.31 down down correct
QSIAW.US Quantum 20231016 0 0.23 0.2343 0.23 0.23 10000 0.23
QTRX.US Quanterix Corporation 20231016 0 20.52 21.1 19.9 20.6 268600 20.6 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20231016 0 0.935 0.973 0.93 0.942 300000 0.942 up down incorrect
QUIK.US QuickLogic Corporation 20231016 0 9.14 9.43 9.14 9.15 26000 9.15 up up correct
QURE.US uniQure N.V 20231016 0 6.56 6.63 6.16 6.39 995400 6.39 down down correct
RAIL.US FreightCar America Inc 20231016 0 2.75 2.82 2.74 2.77 37300 2.77 up up correct
RAIN.US Rain Therapeutics Inc 20231016 0 1.1 1.1 0.99 1.06 1054100 1.06 down down correct
RAND.US Rand Capital Corporation 20231016 0 13.5 13.625 13.5 13.625 512 13.625 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20231016 0 1.99 2.75 1.985 2.2 415800 2.2 up up correct
RAPT.US RAPT Therapeutics Inc 20231016 0 12.24 12.68 12.09 12.32 323200 12.32 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20231016 0 34.3 39.44 33.67 37.02 3223200 37.02 up up correct
RAVE.US RAVE Restaurant Group Inc 20231016 0 1.98 2.12 1.93 2.01 78000 2.01 up up correct
RBB.US RBB Bancorp 20231016 0 12.66 13.01 12.59 12.68 21253 12.5088 up up correct
RBBN.US Ribbon Communications Inc 20231016 0 2 2.24 2 2.1 786200 2.1 up up correct
RBCAA.US Republic Bancorp Inc 20231016 0 44.92 44.92 44.39 44.59 16300 44.59 down down correct
RBCN.US Rubicon Technology Inc 20231016 0 1.85 1.85 1.7 1.78 24000 1.78 down down correct
RBKB.US Rhinebeck Bancorp Inc 20231016 0 6.615 6.615 6.362 6.46 3300 6.46 down down correct
RCAT.US Red Cat Holdings Inc 20231016 0 1.01 1.03 0.96 0.98 82400 0.98 down up incorrect
RCEL.US AVITA Medical Inc 20231016 0 10.43 10.77 10.26 10.52 108100 10.52 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20231016 0 9.76 9.76 9.76 9.76 0 9.76
RCICX.US Resource Credit Income Fund Class C 20231016 0 9.87 9.87 9.87 9.87 0 9.87
RCIIX.US Resource Credit Income Fund Class I Shar 20231016 0 9.77 9.77 9.77 9.77 0 9.77
RCILX.US RCILX 20231016 0 9.76 9.76 9.76 9.76 0 9.76
RCIWX.US Resource Credit Income Fund Class W Shar 20231016 0 9.75 9.75 9.75 9.75 0 9.75
RCKT.US Rocket Pharmaceuticals Inc 20231016 0 17.49 17.88 16.95 17.46 417400 17.46 down down correct
RCKY.US Rocky Brands Inc 20231016 0 12.66 14.3 12.62 13.93 57900 13.93 up up correct
RCLF.US Rosecliff Acquisition Corp I 20231016 0 2.84 3 2.78 2.86 30479 2.86 up up correct
RCM.US R1 RCM Inc 20231016 0 12.82 13.1 11.73 12.11 11853900 12.11 down down correct
RCMT.US RCM Technologies Inc 20231016 0 19.24 19.46 19.15 19.24 26600 19.24
RCON.US Recon Technology Ltd 20231016 0 0.35 0.37 0.32 0.33 1947200 0.33 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20231016 0 1.2214 1.29 1.2214 1.26 4400 1.26 up up correct
RDCM.US RADCOM Ltd 20231016 0 8.43 8.43 8.22 8.37 1200 8.37 down down correct
RDFN.US Redfin Corporation 20231016 0 5.97 6.01 5.79 5.87 3306200 5.87 down down correct
RDHL.US RedHill Biopharma Ltd 20231016 0 0.439 0.45 0.342 0.431 16852400 0.431 down down correct
RDI.US Reading International Inc 20231016 0 2.2 2.22 2.16 2.17 12600 2.17 down down correct
RDIB.US Reading International Inc 20231016 0 14.79 14.79 13.52 13.57 1277 13.57 down down correct
RDNT.US RadNet Inc 20231016 0 29.45 29.67 29.235 29.39 357400 29.39 down down correct
RDUS.US Radius Health Inc 20231016 0 26.86 27.09 26.51 26.73 85490 26.73 down down correct
RDVT.US Red Violet Inc 20231016 0 19.68 20.18 19.68 19.79 14700 19.79 up down incorrect
RDWR.US Radware Ltd 20231016 0 16.29 16.32 15.99 16.23 277400 16.23 down down correct
REAL.US The RealReal Inc 20231016 0 1.6 1.695 1.57 1.67 1420900 1.67 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20231016 0 1.47 1.56 1.4 1.4 81000 1.4 down down correct
REE.US REE Automotive Ltd. 20231016 0 4.2 4.2 3.9 3.96 17980 3.96 down down correct
REED.US Reed's Inc 20231016 0 2.75 2.775 2.71 2.775 807 2.775 up up correct
REFR.US Research Frontiers Incorporated 20231016 0 1.1 1.29 1.1 1.16 30400 1.16 up up correct
REG.US Regency Centers Corporation 20231016 0 59.43 59.93 58.87 59.6 735100 59.6 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20231016 0 842.81 847 837.33 843.66 381350 843.66 up up correct
REKR.US Rekor Systems Inc 20231016 0 2.98 3.14 2.92 3.09 472700 3.09 up up correct
RELI.US Reliance Global Group Inc 20231016 0 2.11 2.16 2.1 2.11 2500 2.11
RELIW.US Reliance Global Group Inc 20231016 0 0.062 0.062 0.062 0.062 2067 0.062
RELL.US Richardson Electronics Ltd 20231016 0 10.8 11.13 10.39 10.71 121600 10.71 down down correct
RELY.US Remitly Global Inc. Common Stock 20231016 0 26.24 27.03 26.2 26.84 2273400 26.84 up up correct
REPL.US Replimune Group Inc 20231016 0 15.25 15.35 14.52 14.65 678900 14.65 down down correct
RETO.US ReTo Eco 20231016 0 0.73 0.73 0.68 0.697 115200 0.697 down down correct
REYN.US Reynolds Consumer Products Inc 20231016 0 25.27 25.84 25.27 25.77 309800 25.77 up down incorrect
RFIL.US RF Industries Ltd 20231016 0 2.82 2.94 2.82 2.83 6700 2.83 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20231016 0 16.1 16.1 16.1 16.1 100 16.1
RGCO.US RGC Resources Inc 20231016 0 16.85 17.16 16.57 16.84 33900 16.84 down down correct
RGEN.US Repligen Corporation 20231016 0 151.56 155.5 149.13 153.16 598500 153.16 up up correct
RGLD.US Royal Gold Inc 20231016 0 108.64 110.7 107.93 109.69 279400 109.69 up up correct
RGLS.US Regulus Therapeutics Inc 20231016 0 1.26 1.35 1.21 1.26 25800 1.26
RGNX.US REGENXBIO Inc 20231016 0 16.15 16.47 15.85 16.25 289600 16.25 up up correct
RGP.US Resources Connection Inc 20231016 0 14 14.2 14 14.15 196700 14.15 up down incorrect
RIBT.US RiceBran Technologies 20231016 0 0.4 0.41 0.38 0.4 23000 0.4
RICK.US RCI Hospitality Holdings Inc 20231016 0 52.17 53.89 52.1 53.61 69000 53.61 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20231016 0 0.97 1 0.91 0.97 737100 0.97
RILY.US B. Riley Financial Inc 20231016 0 40.54 41.64 39.94 41.44 205600 41.44 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20231016 0 21.807 22.2 21.807 22.2 4900 22.2 up up correct
RILYM.US RILYM 20231016 0 23.75 23.88 23.667 23.75 6400 23.75
RILYN.US B. Riley Financial Inc 20231016 0 21.23 21.5 21.22 21.29 5100 21.29 up up correct
RILYP.US B. Riley Financial Inc 20231016 0 19.8 20.02 19.799 20.02 1300 19.5919 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20231016 0 19.696 19.76 19.49 19.51 3900 19.51 down down correct
RIOT.US Riot Blockchain Inc 20231016 0 10.02 10.47 9.1 9.42 36847900 9.42 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20231016 0 19.2 19.79 19.13 19.66 21031100 19.66 up up correct
RKDA.US Arcadia Biosciences Inc 20231016 0 3.07 3.207 3.06 3.17 2900 3.17 up up correct
RKLB.US Rocket Lab USA Inc. 20231016 0 4.28 4.5 4.24 4.46 3162800 4.46 up up correct
RLAY.US Relay Therapeutics Inc 20231016 0 7.75 7.755 6.81 6.935 2066300 6.935 down down correct
RLMD.US Relmada Therapeutics Inc 20231016 0 3.06 3.2883 3.03 3.13 131121 3.13 up up correct
RLYB.US Rallybio Corporation Common Stock 20231016 0 3.71 4.12 3.494 3.75 49600 3.75 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20231016 0 10.2 10.2 9.86 9.86 20300 9.86 down down correct
RMBL.US RumbleON Inc 20231016 0 6.36 6.46 6.054 6.45 87900 6.45 up up correct
RMBS.US Rambus Inc 20231016 0 57.57 58.97 57.26 58.89 858100 58.89 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20231016 0 4.59 4.59 4.45 4.45 35200 4.45 down down correct
RMGC.US RMG Acquisition Corp. III 20231016 0 10.55 10.55 10.55 10.55 7600 10.55
RMGCU.US RMG Acquisition Corp. III 20231016 0 11.105 11.105 11.105 11.105 0 11.105
RMNI.US Rimini Street Inc 20231016 0 2.1 2.135 2.02 2.13 290100 2.13 up up correct
RMR.US The RMR Group Inc 20231016 0 23.88 24.12 23.63 24.08 59500 23.6671 up up correct
RMTI.US Rockwell Medical Inc 20231016 0 1.94 1.98 1.87 1.88 378200 1.88 down up incorrect
RNA.US Avidity Biosciences Inc 20231016 0 6.19 6.24 5.89 6.04 671603 6.04 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20231016 0 0.493 0.53 0.425 0.457 29100100 0.457 down down correct
RNLX.US Renalytix Plc 20231016 0 1.22 1.33 1.22 1.27 69400 1.27 up up correct
RNST.US Renasant Corporation 20231016 0 25.26 25.58 25.05 25.29 201900 25.29 up up correct
RNW.US Renew Energy Global PLC 20231016 0 5.47 5.615 5.41 5.58 596900 5.58 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20231016 0 0.613 0.613 0.613 0.613 1 0.613
RNXT.US RenovoRx Inc. Common Stock 20231016 0 1.145 1.24 1.13 1.13 7000 1.13 down down correct
ROAD.US Construction Partners Inc 20231016 0 39.46 39.97 38.93 39.33 285800 39.33 down up incorrect
ROCK.US Gibraltar Industries Inc 20231016 0 63.19 64.78 63.19 64.55 196600 64.55 up up correct
ROIC.US Retail Opportunity Investments Corp 20231016 0 11.86 12.13 11.83 12.01 1353200 12.01 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20231016 0 10.14 10.39 9.91 10.19 3382800 10.19 up down incorrect
ROKU.US Roku Inc 20231016 0 66.34 67.92 65.254 67.15 4419400 67.15 up up correct
ROOT.US Root Inc 20231016 0 9.77 10.19 9.6 10.11 38025 10.11 up up correct
ROST.US Ross Stores Inc 20231016 0 112.97 116.78 112.97 116.39 2965400 116.39 up up correct
ROVR.US Rover Group Inc 20231016 0 6.59 6.84 6.59 6.8 885200 6.8 up up correct
RPAY.US Repay Holdings Corporation 20231016 0 6.26 6.5 6.215 6.46 367200 6.46 up up correct
RPD.US Rapid7 Inc 20231016 0 49.53 50.66 49.152 50.5 505500 50.5 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20231016 0 7.44 7.95 7.43 7.9 154700 7.9 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20231016 0 1 1.1 1 1.05 34700 1.05 up up correct
RPRX.US Royalty Pharma plc 20231016 0 27.79 28.19 27.58 27.96 2022400 27.96 up up correct
RPTX.US Repare Therapeutics Inc 20231016 0 5.32 5.53 5.07 5.09 423900 5.09 down down correct
RRBI.US Red River Bancshares Inc 20231016 0 47.11 48.24 47.11 47.59 6677 47.59 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20231016 0 7.14 7.41 7.02 7.38 178700 7.38 up up correct
RRR.US Red Rock Resorts Inc 20231016 0 40.96 42.23 40.8 42 742000 42 up up correct
RSLS.US ReShape Lifesciences Inc 20231016 0 0.272 0.3289 0.2512 0.3239 3187931 0.3239 up up correct
RSSS.US Research Solutions Inc 20231016 0 2.2 2.38 2.19 2.34 47400 2.34 up up correct
RSVR.US Reservoir Media Inc 20231016 0 5.88 6.01 5.87 5.97 25400 5.97 up up correct
RSVRW.US Reservoir Media Management Inc 20231016 0 1.4 1.4 1.4 1.4 203 1.4
RUBY.US Rubius Therapeutics Inc 20231016 0 0.017 0.02 0.0166 0.0171 268107 0.0171 up up correct
RUN.US Sunrun Inc 20231016 0 11.54 12.08 11.303 11.93 11195300 11.93 up up correct
RUSHA.US Rush Enterprises Inc 20231016 0 40.31 40.815 39.76 40.28 244947 40.28 down down correct
RUSHB.US Rush Enterprises Inc 20231016 0 46.14 46.63 45.5 45.75 19394 45.75 down down correct
RVMD.US Revolution Medicines Inc 20231016 0 29.92 35.32 29.88 34.12 8414000 34.12 up up correct
RVNC.US Revance Therapeutics Inc 20231016 0 8.69 9.03 8.474 9.02 1759100 9.02 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20231016 0 4.52 4.75 4.4 4.51 227500 4.51 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20231016 0 1.625 1.7399 1.3601 1.58 14251 1.58 down down correct
RVSB.US Riverview Bancorp Inc 20231016 0 5.62 5.7 5.56 5.58 12400 5.58 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20231016 0 12.22 12.36 12.15 12.29 106784 12.29 up down incorrect
RWLK.US ReWalk Robotics Ltd 20231016 0 0.71 0.71 0.681 0.685 107400 0.685 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20231016 0 6.3 6.61 6.21 6.55 1947900 6.55 up up correct
RXST.US RxSight Inc. Common Stock 20231016 0 24.4 25.55 24.195 25.47 401700 25.47 up down incorrect
RXT.US Rackspace Technology Inc 20231016 0 1.35 1.37 1.23 1.37 1423180 1.37 up up correct
RYAAY.US Ryanair Holdings plc 20231016 0 91.83 94 91.81 93.21 249400 93.21 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20231016 0 25.09 25.45 23.59 23.6 447800 23.6 down down correct
RZB.US Reinsurance Group of America Incorporated 20231016 0 23.93 23.95 23.69 23.8 25500 23.8 down up incorrect
RZLT.US Rezolute Inc 20231016 0 0.85 1.07 0.814 0.92 57200 0.92 up up correct
SABR.US Sabre Corporation 20231016 0 3.75 3.95 3.69 3.88 4142800 3.88 up up correct
SABS.US SAB Biotherapeutics Inc 20231016 0 0.7 0.77 0.683 0.7 97400 0.7
SABSW.US SAB Biotherapeutics Inc 20231016 0 0.0625 0.0625 0.0625 0.0625 400 0.0625
SAFT.US Safety Insurance Group Inc 20231016 0 70.53 72.6426 70.5287 72.44 55908 72.44 up up correct
SAGE.US Sage Therapeutics Inc 20231016 0 19.58 19.89 18.87 19.54 604600 19.54 down down correct
SAIA.US Saia Inc 20231016 0 394.54 406.37 394.54 399.2 286900 399.2 up up correct
SALM.US Salem Media Group Inc 20231016 0 0.69 0.71 0.68 0.68 26200 0.68 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20231016 0 16.4 16.72 16.39 16.5 11000 16.5 up up correct
SANA.US Sana Biotechnology Inc 20231016 0 3.36 3.4 2.93 3.06 1606177 3.06 down up incorrect
SANM.US Sanmina Corporation 20231016 0 53.14 53.99 53.06 53.2 343700 53.2 up up correct
SANW.US S&W Seed Company 20231016 0 0.78 0.85 0.77 0.8 31500 0.8 up up correct
SASR.US Sandy Spring Bancorp Inc 20231016 0 20.62 20.9483 20.59 20.78 119996 20.78 up up correct
SATS.US EchoStar Corporation 20231016 0 14.43 14.77 14.21 14.22 482800 14.22 down down correct
SAVA.US Cassava Sciences Inc 20231016 0 14.84 14.86 12.37 12.64 3795000 12.64 down up incorrect
SBAC.US SBA Communications Corporation 20231016 0 202.84 204.66 199.15 202.9 766788 202.9 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20231016 0 20.88 21.17 20.82 20.93 487000 20.93 up up correct
SBET.US Sharplink Gaming Ltd 20231016 0 1.59 1.67 1.59 1.59 600 1.59
SBFG.US SB Financial Group Inc 20231016 0 13.35 13.5 12.92 12.92 9236 12.92 down down correct
SBGI.US Sinclair Broadcast Group Inc 20231016 0 9.98 10.88 9.98 10.69 701145 10.69 up up correct
SBLK.US Star Bulk Carriers Corp 20231016 0 19.83 19.84 19.33 19.54 599700 19.54 down down correct
SBNY.US Signature Bank 20231016 0 0.012 0.012 0.011 0.011 35965 0.011 down down correct
SBRA.US Sabra Health Care REIT Inc 20231016 0 14.48 14.63 14.33 14.56 2198700 14.56 up up correct
SBSI.US Southside Bancshares Inc 20231016 0 28.22 28.54 28.11 28.49 73056 28.49 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20231016 0 5.83 5.98 5.83 5.93 29200 5.93 up up correct
SBUX.US Starbucks Corporation 20231016 0 92.17 93.86 91.85 93.65 4540000 93.65 up up correct
SCHL.US Scholastic Corporation 20231016 0 37.25 37.63 37.12 37.49 176821 37.2885 up up correct
SCHN.US Schnitzer Steel Industries Inc 20231016 0 26.86 27.0907 26.51 26.73 153707 26.73 down down correct
SCKT.US Socket Mobile Inc 20231016 0 0.97 1.06 0.97 1.04 14000 1.04 up up correct
SCOR.US comScore Inc 20231016 0 0.55 0.61 0.53 0.53 384100 0.53 down down correct
SCPH.US scPharmaceuticals Inc 20231016 0 6.26 6.27 5.98 6.12 175100 6.12 down down correct
SCPL.US SciPlay Corporation 20231016 0 22.89 22.94 22.86 22.91 141700 22.91 up up correct
SCPS.US Scopus BioPharma Inc 20231016 0 0.05 0.053 0.05 0.051 11200 0.051 up up correct
SCSC.US ScanSource Inc 20231016 0 32.49 32.56 32.2 32.48 75700 32.48 down down correct
SCVL.US Shoe Carnival Inc 20231016 0 23.76 24.75 23.54 24.57 203300 24.57 up down incorrect
SCWX.US SecureWorks Corp 20231016 0 5.76 5.953 5.67 5.87 26300 5.87 up up correct
SCYX.US SCYNEXIS Inc 20231016 0 1.98 2.1 1.98 2.08 291300 2.08 up up correct
SDC.US SmileDirectClub Inc 20231016 0 0.036 0.0385 0.035 0.036 786729 0.036
SDGR.US Schrödinger Inc 20231016 0 23.35 24.93 22.9 24.39 787800 24.39 up down incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20231016 0 4.3 4.52 4.17 4.29 261000 4.29 down up incorrect
SEAC.US SeaChange International Inc 20231016 0 4.61 4.62 4.6 4.6 1500 4.6 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20231016 0 6.5 6.6 6.42 6.58 282387 6.58 up up correct
SEATW.US Vivid Seats Inc. Warrant 20231016 0 1.1 1.1 1.1 1.1 100 1.1
SECO.US Secoo Holding Limited 20231016 0 0.79 1.54 0.652 1.02 41063400 1.02 up up correct
SEDG.US SolarEdge Technologies Inc 20231016 0 119.5 125.085 117.72 123.6 1762000 123.6 up up correct
SEED.US Origin Agritech Limited 20231016 0 3.06 3.18 2.96 3.01 11900 3.01 down down correct
SEEL.US Seelos Therapeutics Inc 20231016 0 0.18 0.19 0.17 0.18 2472200 0.18
SEER.US Seer Inc 20231016 0 1.81 1.97 1.81 1.96 345747 1.96 up up correct
SEIC.US SEI Investments Company 20231016 0 56.77 57.27 56.6 56.81 532700 56.81 up up correct
SELB.US Selecta Biosciences Inc 20231016 0 1.09 1.14 1.07 1.12 407900 1.12 up up correct
SELF.US Global Self Storage Inc 20231016 0 4.72 4.8 4.71 4.71 14900 4.71 down down correct
SENEA.US Seneca Foods Corporation 20231016 0 53.56 55.27 53.44 54.99 36100 54.99 up up correct
SENEB.US Seneca Foods Corporation 20231016 0 54.4 54.4 54.4 54.4 300 54.4
SERA.US Sera Prognostics Inc. Class A Common Stock 20231016 0 1.85 1.95 1.85 1.88 16300 1.88 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20231016 0 36.67 36.67 36.67 36.67 856 36.67
SFBS.US ServisFirst Bancshares Inc 20231016 0 52.28 53.14 51.51 52.87 308991 52.87 up up correct
SFIX.US Stitch Fix Inc 20231016 0 3.05 3.36 3.045 3.32 1442100 3.32 up up correct
SFM.US Sprouts Farmers Market Inc 20231016 0 43.23 43.39 41.66 42 2671921 42 down down correct
SFNC.US Simmons First National Corporation 20231016 0 16.19 16.48 16.19 16.32 519100 16.32 up up correct
SFST.US Southern First Bancshares Inc 20231016 0 27.12 27.56 27.12 27.38 11300 27.38 up down incorrect
SFT.US Shift Technologies Inc 20231016 0 0.1146 0.124 0.1 0.1082 6276460 0.1082 down up incorrect
SGA.US Saga Communications Inc 20231016 0 20.76 21 20.7 20.7 6000 20.7 down up incorrect
SGBX.US SG Blocks Inc 20231016 0 0.501 0.54 0.491 0.491 108500 0.491 down down correct
SGC.US Superior Group of Companies Inc 20231016 0 7.85 7.87 7.64 7.77 41200 7.77 down down correct
SGEN.US Seagen Inc 20231016 0 214.6 215.19 214.41 214.91 1530000 214.91 up up correct
SGH.US SMART Global Holdings Inc 20231016 0 13.26 14.68 12.91 14.51 3546800 14.51 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20231016 0 3.81 3.84 3.68 3.82 136200 3.82 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20231016 0 10.78 10.78 10.78 10.78 0 10.78
SGMA.US SigmaTron International Inc 20231016 0 2.84 2.85 2.74 2.75 21000 2.75 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20231016 0 27.2 29.57 26.9 28.63 1321200 28.63 up up correct
SGMO.US Sangamo Therapeutics Inc 20231016 0 0.57 0.58 0.52 0.56 1548300 0.56 down down correct
SGRP.US SPAR Group Inc 20231016 0 0.85 0.98 0.85 0.91 20500 0.91 up up correct
SGRY.US Surgery Partners Inc 20231016 0 23.75 24.319 23.47 23.89 987300 23.89 up up correct
SHBI.US Shore Bancshares Inc 20231016 0 10.35 10.53 10.33 10.44 53100 10.44 up up correct
SHC.US Sotera Health Company 20231016 0 13.5 14.03 13.345 13.58 1136800 13.58 up up correct
SHCR.US Sharecare Inc 20231016 0 1.24 1.24 1.16 1.19 1302300 1.19 down down correct
SHCRW.US Sharecare Inc 20231016 0 0.042 0.042 0.042 0.042 0 0.042
SHEN.US Shenandoah Telecommunications Company 20231016 0 21.74 22.41 21.74 22.38 92091 22.38 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20231016 0 6.13 6.14 6.03 6.11 102100 6.11 down up incorrect
SHLS.US Shoals Technologies Group Inc 20231016 0 16.09 16.38 15.28 15.8 4511000 15.8 down up incorrect
SHO.US PI 20231016 0 19.8 20.09 19.5 19.59 10609 19.59 down down correct
SHOO.US Steven Madden Ltd 20231016 0 32.28 32.64 32.2 32.34 521300 32.34 up down incorrect
SHYF.US The Shyft Group Inc 20231016 0 14.1 14.255 13.97 14.07 457248 14.07 down down correct
SIBN.US SI 20231016 0 17.22 17.38 16.69 17.26 494900 17.26 up up correct
SIEB.US Siebert Financial Corp 20231016 0 1.65 1.71 1.65 1.65 20900 1.65
SIEN.US Sientra Inc 20231016 0 1.9 1.9 1.6 1.62 249000 1.62 down down correct
SIFY.US Sify Technologies Limited 20231016 0 1.67 1.7 1.61 1.64 72900 1.64 down down correct
SIGA.US SIGA Technologies Inc 20231016 0 5.42 5.54 5.42 5.44 280800 5.44 up up correct
SIGI.US Selective Insurance Group Inc 20231016 0 103.2 105.7275 103.04 104.62 222090 104.62 up up correct
SIGIP.US Selective Insurance Group Inc 20231016 0 15.818 15.89 15.752 15.8 5400 15.8 down down correct
SILC.US Silicom Ltd 20231016 0 22.58 23.53 22.51 22.81 26400 22.81 up up correct
SILK.US Silk Road Medical Inc 20231016 0 7.63 7.85 7.28 7.35 1168200 7.35 down down correct
SIMO.US Silicon Motion Technology Corporation 20231016 0 55.62 56.12 55.34 55.82 352501 55.82 up up correct
SINT.US Sintx Technologies Inc 20231016 0 0.78 0.78 0.72 0.73 19600 0.73 down down correct
SIOX.US Sio Gene Therapies Inc 20231016 0 0.375 0.397 0.375 0.395 3362 0.395 up down incorrect
SIRI.US Sirius XM Holdings Inc 20231016 0 4.85 4.89 4.74 4.84 11460000 4.84 down down correct
SISI.US Shineco Inc 20231016 0 0.137 0.144 0.129 0.138 2246300 0.138 up down incorrect
SITM.US SiTime Corporation 20231016 0 113.53 117.56 113.53 116.3 99200 116.3 up up correct
SJ.US Scienjoy Holding Corporation 20231016 0 3 3.13 2.98 3.082 46903 3.082 up up correct
SKIN.US The Beauty Health Company 20231016 0 5.13 5.28 4.985 5.12 1811900 5.12 down down correct
SKYT.US SkyWater Technology Inc 20231016 0 5.66 6.06 5.66 6.01 134436 6.01 up up correct
SKYW.US SkyWest Inc 20231016 0 39.9 40.73 39.84 40 264800 40 up up correct
SLAB.US Silicon Laboratories Inc 20231016 0 110.08 111.48 109.72 110.82 260600 110.82 up up correct
SLAMU.US Slam Corp 20231016 0 10.79 10.79 10.79 10.79 0 10.79
SLAMW.US Slam Corp 20231016 0 0.15 0.15 0.1499 0.1499 0 0.1499 down down correct
SLDB.US Solid Biosciences Inc 20231016 0 2.27 2.27 2.04 2.08 60100 2.08 down down correct
SLGC.US Somalogic Inc 20231016 0 1.79 1.85 1.73 1.8 2444300 1.8 up up correct
SLGCW.US SomaLogic Inc 20231016 0 0.16 0.1648 0.14 0.14 2894 0.14 down down correct
SLGG.US Super League Gaming Inc 20231016 0 1.44 1.58 1.33 1.56 160836 1.56 up up correct
SLGL.US Sol 20231016 0 1.55 1.6 1.4 1.6 8600 1.6 up down incorrect
SLGN.US Silgan Holdings Inc 20231016 0 40.64 41.42 40.4 41.35 761703 41.35 up up correct
SLM.US SLM Corporation 20231016 0 13.22 13.46 13.18 13.22 2659600 13.22
SLMBP.US SLM Corporation 20231016 0 64.23 64.3 62.15 64.2 9000 64.2 down down correct
SLN.US Silence Therapeutics plc 20231016 0 7.68 8.41 7.57 8.04 11500 8.04 up up correct
SLNG.US Stabilis Solutions Inc 20231016 0 4.22 4.31 4.16 4.17 4800 4.17 down down correct
SLNH.US Soluna Holdings Inc 20231016 0 3.18 3.4 2.86 3.27 115800 3.27 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20231016 0 1.03 1.1 0.852 0.95 9300 0.95 down down correct
SLNO.US Soleno Therapeutics Inc 20231016 0 23.56 24.157 22.8 24.08 316000 24.08 up up correct
SLP.US Simulations Plus Inc 20231016 0 40.89 41.44 40.59 40.83 49731 40.7566 down down correct
SLRC.US SLR Investment Corp 20231016 0 15.09 15.28 15.08 15.24 263400 15.24 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20231016 0 0.71 0.71 0.68 0.696 17500 0.696 down down correct
SLS.US SELLAS Life Sciences Group Inc 20231016 0 1.25 1.27 1.15 1.27 913500 1.27 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20231016 0 10.72 10.72 10.72 10.72 0 10.72
SMAPU.US SportsMap Tech Acquisition Corp. Units 20231016 0 10.92 10.92 10.92 10.92 0 10.92
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20231016 0 0.0412 0.0513 0.04 0.0513 0 0.0513 up up correct
SMBC.US Southern Missouri Bancorp Inc 20231016 0 40.76 41.09 40.57 40.95 11000 40.95 up down incorrect
SMBK.US SmartFinancial Inc 20231016 0 20.96 21.23 20.8045 21.06 17510 21.06 up up correct
SMCI.US Super Micro Computer Inc 20231016 0 284.79 294.27 277.86 291.69 2417600 291.69 up down incorrect
SMID.US Smith 20231016 0 19.92 20.5 19.6 19.97 4500 19.97 up up correct
SMIT.US Schmitt Industries Inc 20231016 0 0.0317 0.0317 0.0317 0.0317 6529 0.0317
SMLR.US Semler Scientific Inc. Common Stock 20231016 0 29.75 31.57 29.58 31.34 61300 31.34 up up correct
SMMF.US Summit Financial Group Inc 20231016 0 22.82 23 22.75 22.89 21000 22.89 up up correct
SMMT.US Summit Therapeutics Inc 20231016 0 1.68 1.76 1.67 1.75 711500 1.75 up up correct
SMPL.US The Simply Good Foods Company 20231016 0 32.97 33.425 32.62 33.23 355800 33.23 up up correct
SMSI.US Smith Micro Software Inc 20231016 0 1.12 1.21 1.12 1.16 299300 1.16 up up correct
SMTC.US Semtech Corporation 20231016 0 21.86 22.47 21.76 22.4 1353600 22.4 up up correct
SMTI.US Sanara MedTech Inc 20231016 0 28.5 29.06 28.13 28.76 10100 28.76 up up correct
SNAX.US Stryve Foods Inc 20231016 0 2.92 2.94 2.8 2.8 6600 2.8 down down correct
SNBR.US Sleep Number Corporation 20231016 0 18.47 19.78 18.16 19.41 398700 19.41 up up correct
SNCE.US Science 37 Holdings Inc 20231016 0 0.413 0.428 0.398 0.4 195100 0.4 down down correct
SNCR.US Synchronoss Technologies Inc 20231016 0 0.58 0.63 0.54 0.54 173000 0.54 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20231016 0 17.52 17.52 17.4 17.51 1300 17.51 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20231016 0 14.25 14.39 14.08 14.28 455300 14.28 up up correct
SND.US Smart Sand Inc 20231016 0 2.29 2.29 2.17 2.22 144700 2.22 down up incorrect
SNDL.US Sundial Growers Inc 20231016 0 1.56 1.59 1.524 1.58 2230500 1.58 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20231016 0 12.05 12.525 11.73 12.24 1979400 12.24 up down incorrect
SNES.US SenesTech Inc 20231016 0 0.342 0.342 0.323 0.338 61000 0.338 down down correct
SNEX.US StoneX Group Inc 20231016 0 92.34 94.23 92.34 92.5 36500 92.5 up down incorrect
SNFCA.US Security National Financial Corporation 20231016 0 7.61 7.75 7.48 7.58 25300 7.58 down down correct
SNGX.US Soligenix Inc 20231016 0 0.56 0.56 0.53 0.53 33100 0.53 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20231016 0 0.77 0.77 0.72 0.74 10100 0.74 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20231016 0 8.68 9 8.51 8.94 54200 8.94 up up correct
SNPS.US Synopsys Inc 20231016 0 490.5 495.41 487.76 491.96 604460 491.96 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20231016 0 0.34 0.35 0.335 0.34 229000 0.34
SNRH.US Senior Connect Acquisition Corp. I 20231016 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20231016 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20231016 0 0.75 0.81 0.75 0.751 12300 0.751 up up correct
SNT.US Senstar Technologies Ltd. 20231016 0 1.26 1.34 1.19 1.24 23300 1.24 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20231016 0 1.9 1.9 1.72 1.79 4500 1.79 down down correct
SNY.US Sanofi 20231016 0 54.55 54.83 54.5 54.64 527300 54.64 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20231016 0 8.24 8.35 8.08 8.25 16675200 8.25 up up correct
SOHO.US Sotherly Hotels Inc 20231016 0 1.59 1.66 1.59 1.59 54400 1.59
SOHOB.US Sotherly Hotels Inc 20231016 0 22.7 22.7 22.7 22.7 112 22.7
SOHON.US Sotherly Hotels Inc 20231016 0 23.45 23.45 23.45 23.45 300 23.45
SOHOO.US Sotherly Hotels Inc 20231016 0 22.9265 22.9265 22.9265 22.9265 233 22.9265
SOHU.US Sohu.com Limited 20231016 0 8.73 9.07 8.73 8.78 10900 8.78 up up correct
SOLO.US Electrameccanica Vehicles Corp 20231016 0 0.51 0.53 0.47 0.48 602400 0.48 down down correct
SONM.US Sonim Technologies Inc 20231016 0 0.74 0.83 0.74 0.803 94900 0.803 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20231016 0 2.35 2.44 2.27 2.38 38500 2.38 up up correct
SONO.US Sonos Inc 20231016 0 11.05 11.39 10.92 11.28 1626500 11.28 up up correct
SOPA.US Society Pass Incorporated Common Stock 20231016 0 0.281 0.33 0.281 0.301 309900 0.301 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20231016 0 3.06 3.137 2.88 3 19300 3 down down correct
SOTK.US Sono 20231016 0 5.41 5.41 5.1 5.1 8000 5.1 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20231016 0 22.4 22.5 22.26 22.33 1738700 22.33 down down correct
SP.US SP Plus Corporation 20231016 0 51.19 51.58 50.8 50.81 373900 50.81 down down correct
SPCB.US SuperCom Ltd 20231016 0 0.46 0.54 0.45 0.45 2091400 0.45 down down correct
SPFI.US South Plains Financial Inc 20231016 0 26.69 26.905 26.66 26.75 16000 26.6182 up up correct
SPI.US SPI Energy Co. Ltd 20231016 0 0.693 0.74 0.68 0.69 71300 0.69 down down correct
SPLK.US Splunk Inc 20231016 0 147.9 148.5 147.7 148.25 1554200 148.25 up down incorrect
SPNS.US Sapiens International Corporation N.V 20231016 0 26.24 26.51 26.03 26.08 97300 26.08 down down correct
SPOK.US Spok Holdings Inc 20231016 0 15 15.03 14.65 14.67 123615 14.67 down up incorrect
SPRB.US Spruce Biosciences Inc 20231016 0 1.59 1.63 1.53 1.62 80100 1.62 up up correct
SPRO.US Spero Therapeutics Inc 20231016 0 1.13 1.17 1.08 1.14 115200 1.14 up up correct
SPSC.US SPS Commerce Inc 20231016 0 167.93 173.13 167.41 171.89 133300 171.89 up up correct
SPT.US Sprout Social Inc 20231016 0 48.99 51.18 48.37 50.07 271000 50.07 up up correct
SPTN.US SpartanNash Company 20231016 0 23.04 23.21 22.92 22.98 210600 22.98 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20231016 0 4.91 5.06 4.79 5.035 796600 5.035 up down incorrect
SPWR.US SunPower Corporation 20231016 0 5.44 5.86 5.44 5.79 4230200 5.79 up up correct
SQFT.US Presidio Property Trust Inc 20231016 0 0.65 0.669 0.62 0.63 16300 0.63 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20231016 0 16 16 15.063 15.063 2000 14.8683 down down correct
SQL.US SeqLL Inc. Common stock 20231016 0 17.495 17.495 15.65 15.75 10400 15.75 down up incorrect
SQLLW.US SeqLL Inc. Warrant 20231016 0 0.0181 0.0182 0.018 0.0181 3134 0.0181
SRAD.US Sportradar Group AG Class A Ordinary Shares 20231016 0 9.05 9.38 9.03 9.27 297100 9.27 up up correct
SRAX.US SRAX Inc 20231016 0 0.2 0.2 0.2 0.2 1045 0.2
SRCE.US 1st Source Corporation 20231016 0 42.11 42.54 42.11 42.51 24646 42.1987 up down incorrect
SRCL.US Stericycle Inc 20231016 0 42.03 43.12 41.92 42.83 269600 42.83 up up correct
SRDX.US Surmodics Inc 20231016 0 29.67 30.78 29.67 30.59 46400 30.59 up up correct
SRPT.US Sarepta Therapeutics Inc 20231016 0 117.75 119.06 116.44 117.55 664200 117.55 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20231016 0 53.98 53.98 53.98 53.98 0 53.98
SRRK.US Scholar Rock Holding Corporation 20231016 0 7.8 8.47 7.77 8.26 1027700 8.26 up down incorrect
SRTS.US Sensus Healthcare Inc 20231016 0 2.44 2.474 2.38 2.39 58000 2.39 down down correct
SRZN.US Surrozen Inc. Common Stock 20231016 0 0.439 0.454 0.42 0.432 68300 0.432 down down correct
SSB.US South State Corporation 20231016 0 67.75 68.735 67.62 68.05 446666 68.05 up down incorrect
SSBI.US Summit State Bank 20231016 0 15.85 15.9 15.51 15.65 2232 15.65 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20231016 0 22.67 22.75 22.5 22.5 10500 22.4116 down down correct
SSKN.US STRATA Skin Sciences Inc 20231016 0 0.6 0.61 0.56 0.56 20400 0.56 down down correct
SSNC.US SS&C Technologies Holdings Inc 20231016 0 51.56 52.21 51.41 51.85 668200 51.85 up down incorrect
SSNT.US SilverSun Technologies Inc 20231016 0 3.48 3.48 3.32 3.4 10500 3.4 down down correct
SSP.US The E.W. Scripps Company 20231016 0 5.12 5.94 5.07 5.9 867700 5.9 up up correct
SSRM.US SSR Mining Inc 20231016 0 13.61 13.89 13.51 13.66 966525 13.66 up down incorrect
SSSS.US SuRo Capital Corp 20231016 0 4.1 4.14 4 4.12 86700 4.12 up up correct
SSTI.US ShotSpotter Inc 20231016 0 15.53 15.87 15.53 15.73 16900 15.73 up up correct
SSYS.US Stratasys Ltd 20231016 0 11.39 11.65 11.3 11.55 325700 11.55 up up correct
STAA.US STAAR Surgical Company 20231016 0 40.78 42.99 40.19 42.84 1052900 42.84 up up correct
STAB.US Statera Biopharma Inc 20231016 0 0.0003 0.0003 0.0003 0.0003 4637 0.0003
STAF.US Staffing 360 Solutions Inc 20231016 0 0.67 0.68 0.62 0.62 9500 0.62 down down correct
STBA.US S&T Bancorp Inc 20231016 0 27.11 27.57 27.06 27.26 107922 27.26 up up correct
STCN.US Steel Connect Inc 20231016 0 10.6 11 10.6 10.62 5500 10.62 up down incorrect
STEP.US StepStone Group Inc 20231016 0 30.37 30.73 29.97 30.13 173400 30.13 down down correct
STER.US Sterling Check Corp. Common Stock 20231016 0 12.97 13.31 12.96 13.17 128800 13.17 up up correct
STGW.US MDC Partners Inc 20231016 0 4.02 4.24 3.97 4.22 395500 4.22 up down incorrect
STIM.US Neuronetics Inc 20231016 0 1.11 1.16 1.11 1.12 76000 1.12 up up correct
STKL.US SunOpta Inc 20231016 0 3.59 4.02 3.57 3.92 3242800 3.92 up up correct
STKS.US The ONE Group Hospitality Inc 20231016 0 4.42 4.88 4.42 4.6 316300 4.6 up down incorrect
STLD.US Steel Dynamics Inc 20231016 0 107.32 107.89 104.52 104.72 997600 104.72 down down correct
STNE.US StoneCo Ltd 20231016 0 9.75 9.88 9.34 9.76 4291700 9.76 up up correct
STOK.US Stoke Therapeutics Inc 20231016 0 4.13 4.18 3.88 4 197200 4 down down correct
STRA.US Strategic Education Inc 20231016 0 80.73 82.53 80.51 82.3 60772 82.3 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20231016 0 0.73 0.75 0.71 0.713 24800 0.713 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20231016 0 0.015 0.015 0.015 0.015 69 0.015
STRL.US Sterling Construction Company Inc 20231016 0 72.7 74.75 72.25 72.89 385300 72.89 up up correct
STRM.US Streamline Health Solutions Inc 20231016 0 0.5 0.5 0.21 0.24 3654000 0.24 down down correct
STRO.US Sutro Biopharma Inc 20231016 0 4 4.01 3.71 3.71 254600 3.71 down down correct
STRR.US Star Equity Holdings Inc 20231016 0 0.95 0.96 0.93 0.93 11100 0.93 down up incorrect
STRRP.US Star Equity Holdings Inc 20231016 0 9.643 9.643 9.643 9.643 0 9.643
STRS.US Stratus Properties Inc 20231016 0 27.08 28.2 27.08 28.1 11500 28.1 up up correct
STRT.US Strattec Security Corporation 20231016 0 22.63 22.94 22.52 22.52 7900 22.52 down down correct
STTK.US Shattuck Labs Inc 20231016 0 1.49 1.64 1.41 1.5 34800 1.5 up up correct
STX.US Seagate Technology Holdings plc 20231016 0 68.6 69.48 68.36 68.95 2496800 68.95 up up correct
SUNW.US Sunworks Inc 20231016 0 0.41 0.419 0.38 0.39 1134000 0.39 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20231016 0 25 25.85 24.88 25.82 565700 25.82 up up correct
SURG.US SurgePays Inc. Common Stock 20231016 0 4.65 4.87 4.65 4.74 53300 4.74 up up correct
SURGW.US SurgePays Inc. Warrant 20231016 0 1.09 1.09 1.09 1.09 900 1.09
SVC.US Service Properties Trust 20231016 0 7.31 7.55 7.28 7.51 564900 7.3054 up up correct
SVFD.US Save Foods Inc 20231016 0 2.57 2.581 2.05 2.4 13600 2.4 down down correct
SVRA.US Savara Inc 20231016 0 3.34 3.51 3.27 3.51 434800 3.51 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20231016 0 0.23 0.23 0.17 0.19 612000 0.19 down up incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20231016 0 1.042 1.13 1.04 1.061 19400 1.061 up down incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20231016 0 0.045 0.045 0.045 0.045 433 0.045
SWAV.US ShockWave Medical Inc 20231016 0 197.1 204.18 194.055 203.74 638600 203.74 up up correct
SWBI.US Smith & Wesson Brands Inc 20231016 0 14.05 14.35 13.92 14.18 580600 14.18 up down incorrect
SWIM.US Latham Group Inc 20231016 0 2.34 2.43 2.29 2.42 402000 2.42 up up correct
SWKH.US SWK Holdings Corporation 20231016 0 15.98 15.98 15.81 15.81 2200 15.81 down down correct
SWKS.US Skyworks Solutions Inc 20231016 0 95.07 96.43 94.73 95.84 1549300 95.84 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20231016 0 10.48 10.48 10.48 10.48 16 10.48
SWSSU.US Springwater Special Situations Corp Unit 20231016 0 10.48 10.48 10.48 10.48 0 10.48
SWSSW.US Springwater Special Situations Corp. Warrant 20231016 0 0.09 0.09 0.09 0.09 609 0.09
SWTX.US SpringWorks Therapeutics Inc 20231016 0 22.71 23.33 22.15 23.27 498400 23.27 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20231016 0 2.94 3.18 2.71 2.851 132300 2.851 down down correct
SY.US So 20231016 0 1.12 1.12 1.02 1.036 216900 1.036 down down correct
SYBT.US Stock Yards Bancorp Inc 20231016 0 39.83 40.41 39.83 40.24 61500 40.24 up up correct
SYBX.US Synlogic Inc 20231016 0 2.46 2.743 2.4 2.45 25800 2.45 down down correct
SYNA.US Synaptics Incorporated 20231016 0 95.63 97.52 95.35 97.26 319400 97.26 up up correct
SYPR.US Sypris Solutions Inc 20231016 0 2.02 2.05 2.02 2.02 9500 2.02
SYRS.US Syros Pharmaceuticals Inc 20231016 0 2.38 2.42 2.17 2.25 148400 2.25 down down correct
SYTA.US Siyata Mobile Inc 20231016 0 2.39 2.48 2.3201 2.45 29237 2.45 up up correct
SYTAW.US Siyata Mobile Inc 20231016 0 0.09 0.09 0.0765 0.09 4098 0.09
SZZLU.US Sizzle Acquisition Corp. Unit 20231016 0 10.9 10.9 10.9 10.9 0 10.9
TACT.US TransAct Technologies Incorporated 20231016 0 6.06 6.18 5.97 5.98 31100 5.98 down down correct
TAIT.US Taitron Components Incorporated 20231016 0 3.73 3.73 3.6 3.6 16918 3.6 down down correct
TAKMX.US TAKMX 20231016 0 8.45 8.45 8.45 8.45 0 8.45
TALK.US Talkspace Inc 20231016 0 2.01 2.01 1.925 1.97 543700 1.97 down up incorrect
TALKW.US Talkspace Inc 20231016 0 0.116 0.15 0.1086 0.15 7764 0.15 up up correct
TALS.US Talaris Therapeutics Inc 20231016 0 3.1 3.13 2.91 3 236260 1.3447 down up incorrect
TANH.US Tantech Holdings Ltd 20231016 0 1.8 2.8 1.54 1.92 10909500 1.92 up up correct
TAOP.US Taoping Inc 20231016 0 1.83 1.93 1.8 1.87 37500 1.87 up up correct
TARA.US Protara Therapeutics Inc 20231016 0 1.71 1.83 1.6 1.73 10300 1.73 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20231016 0 12.85 14.08 12.82 14.03 390800 14.03 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20231016 0 8.27 8.89 8.245 8.85 632300 8.85 up up correct
TAST.US Carrols Restaurant Group Inc 20231016 0 5.37 5.66 5.28 5.62 535600 5.62 up up correct
TATT.US TAT Technologies Ltd 20231016 0 7.64 7.73 7.49 7.62 10000 7.62 down down correct
TAYD.US Taylor Devices Inc 20231016 0 20.9 21.45 20.7 21.04 21200 21.04 up up correct
TBBK.US The Bancorp Inc 20231016 0 34.21 34.96 33.42 34.96 202300 34.96 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20231016 0 10.34 10.34 10.34 10.34 0 10.34
TBCPU.US Thunder Bridge Capital Partners III Inc 20231016 0 10.33 10.33 10.33 10.33 0 10.33
TBCPW.US Thunder Bridge Capital Partners III Inc 20231016 0 0.0723 0.0723 0.0698 0.0699 501 0.0699 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20231016 0 3.67 3.775 3.63 3.64 930400 3.64 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20231016 0 0.4 0.4 0.36 0.38 2440 0.38 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20231016 0 14.49 14.59 14.31 14.415 91752 14.415 down down correct
TBLT.US ToughBuilt Industries Inc 20231016 0 0.203 0.205 0.19 0.197 484200 0.197 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20231016 0 0.03 0.03 0.02 0.02 9400 0.02 down down correct
TBNK.US Territorial Bancorp Inc 20231016 0 8.46 8.51 8.3486 8.44 26026 8.44 down up incorrect
TBPH.US Theravance Biopharma Inc 20231016 0 9.03 9.175 9.01 9.06 296300 9.06 up up correct
TC.US TuanChe ADR 20231016 0 0.5398 0.5399 0.5398 0.5399 14713 0.5399 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20231016 0 13.55 13.55 13.28 13.28 4700 13.28 down down correct
TCBI.US Texas Capital Bancshares Inc 20231016 0 57.95 58.89 57.84 58.51 289600 58.51 up up correct
TCBIO.US Texas Capital Bancshares Inc 20231016 0 16.76 16.76 16.56 16.7 12600 16.7 down down correct
TCBK.US TriCo Bancshares 20231016 0 31.51 32.03 31.51 31.7 49900 31.7 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20231016 0 12.6 12.81 12.6 12.8 900 12.8 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20231016 0 16.47 16.84 16.47 16.73 13200 16.73 up up correct
TCCO.US Technical Communications Corporation 20231016 0 0.61 0.64 0.61 0.64 1500 0.64 up down incorrect
TCMD.US Tactile Systems Technology Inc 20231016 0 11.17 11.36 11.05 11.19 357900 11.19 up up correct
TCOM.US Trip.com Group Limited 20231016 0 32.88 33.76 32.84 33.61 3134945 33.61 up up correct
TCON.US TRACON Pharmaceuticals Inc 20231016 0 0.174 0.174 0.146 0.156 1049600 0.156 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20231016 0 10.67 10.95 10.67 10.92 185400 10.92 up up correct
TCRX.US Tscan Therapeutics Inc 20231016 0 3.28 3.6 3.276 3.53 81100 3.53 up up correct
TCX.US Tucows Inc 20231016 0 20.25 21.04 20.25 20.76 21460 20.76 up up correct
TDS.US PV 20231016 0 12.64 12.84 12.5456 12.67 60920 12.67 up up correct
TDUP.US ThredUp Inc 20231016 0 3.04 3.275 3.03 3.18 314500 3.18 up up correct
TDW.US WT 20231016 0 5.95 5.95 5.87 5.87 1 5.87 down down correct
TEAM.US Atlassian Corporation Plc 20231016 0 188.7 199.5 188.68 196.27 1710000 196.27 up up correct
TECH.US Bio 20231016 0 67.92 69.15 67.28 68.58 988314 68.58 up up correct
TECTP.US Tectonic Financial Inc 20231016 0 10.09 10.09 10.063 10.063 400 9.8386 down down correct
TEDU.US Tarena International Inc 20231016 0 1.94 1.94 1.94 1.94 6 1.94
TELA.US TELA Bio Inc 20231016 0 6.3 6.3 6.095 6.17 62400 6.17 down up incorrect
TELL.US Tellurian Inc 20231016 0 0.88 0.88 0.74 0.77 39012700 0.77 down down correct
TENB.US Tenable Holdings Inc 20231016 0 43.25 44.65 42.81 44.07 757600 44.07 up down incorrect
TENX.US Tenax Therapeutics Inc 20231016 0 0.323 0.328 0.3 0.305 295200 0.305 down down correct
TER.US Teradyne Inc 20231016 0 95.66 97.28 95.42 97 1900700 97 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20231016 0 5.3 5.69 5.17 5.55 577860 5.55 up up correct
TFC.US PR 20231016 0 17.91 18.27 17.8 18.1 177912 18.1 up up correct
TFFP.US TFF Pharmaceuticals Inc 20231016 0 0.35 0.4 0.346 0.366 104100 0.366 up up correct
TFSL.US TFS Financial Corporation 20231016 0 11.56 11.73 11.56 11.68 240500 11.68 up up correct
TGH.US PB 20231016 0 18.87 19.09 18.8096 18.93 5443 18.93 up up correct
TGLS.US Tecnoglass Inc 20231016 0 33.02 33.83 32.67 33.76 206000 33.76 up down incorrect
TGTX.US TG Therapeutics Inc 20231016 0 6.65 6.86 6.46 6.8 3512100 6.8 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20231016 0 10.9 10.9 10.88 10.89 8600 10.89 down down correct
TGVCU.US TG Venture Acquisition Corp. Units 20231016 0 10.62 10.62 10.62 10.62 0 10.62
TGVCW.US TG Venture Acquisition Corp. Warrants 20231016 0 0.024 0.024 0.024 0.024 1100 0.024
TH.US Target Hospitality Corp 20231016 0 15.02 15.23 14.4 14.65 509000 14.65 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20231016 0 10.25 10.25 10.25 10.25 0 10.25
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20231016 0 10.31 10.31 10.31 10.31 0 10.31
THFF.US First Financial Corporation 20231016 0 33.32 33.75 33.11 33.25 21200 33.25 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20231016 0 1.19 1.19 1.14 1.14 5900 1.14 down down correct
THRM.US Gentherm Incorporated 20231016 0 54.15 56.06 54.15 55.86 141500 55.86 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20231016 0 10.19 10.19 10.19 10.19 0 10.19
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20231016 0 2.34 2.5 2.3 2.43 93500 2.43 up up correct
THRY.US Thryv Holdings Inc 20231016 0 18.58 18.95 18.44 18.88 146700 18.88 up up correct
THTX.US Theratechnologies Inc 20231016 0 1.75 1.89 1.75 1.82 18300 1.82 up up correct
THWWW.US Target Hospitality Corp 20231016 0 4.2 4.2 4 4.07 11373 4.07 down down correct
TIGO.US Millicom International Cellular S.A 20231016 0 15.59 15.88 15.53 15.86 80700 15.86 up up correct
TIGR.US UP Fintech Holding Limited 20231016 0 5.05 5.175 4.89 5.05 898500 5.05
TIL.US Instil Bio Inc 20231016 0 0.3921 0.3921 0.369 0.3731 148052 0.3731 down down correct
TILE.US Interface Inc 20231016 0 9.37 9.62 9.37 9.53 144600 9.53 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20231016 0 30.91 30.91 30.91 30.91 0 30.91
TIPPX.US Total Income + Real Estate Fund CL C 20231016 0 29.28 29.28 29.28 29.28 0 29.28
TIPRX.US Totl In Rl Est A 20231016 0 31.41 31.41 31.41 31.41 0 31.41
TIPT.US Tiptree Inc 20231016 0 15.86 16.16 15.86 15.94 24387 15.94 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20231016 0 32.24 32.24 32.24 32.24 0 32.24
TIRX.US Tian Ruixiang Holdings Ltd 20231016 0 0.92 1.15 0.85 1.02 205900 1.02 up up correct
TITN.US Titan Machinery Inc 20231016 0 25.94 26.29 25.41 25.58 419100 25.58 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20231016 0 1.51 1.55 1.47 1.52 26000 1.52 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20231016 0 1.996 2.12 1.94 2.02 26800 2.02 up up correct
TLF.US Tandy Leather Factory Inc 20231016 0 4.5 4.5 4.32 4.32 2700 4.32 down down correct
TLIS.US Talis Biomedical Corporation 20231016 0 5.31 5.6199 5.3001 5.4 5565 5.4 up up correct
TLRY.US Tilray Inc 20231016 0 2.01 2.05 1.95 2.03 11760000 2.03 up up correct
TLS.US Telos Corporation 20231016 0 2.38 2.525 2.36 2.5 262400 2.5 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20231016 0 0.87 0.94 0.83 0.85 1213300 0.85 down down correct
TMC.US TMC the metals company Inc 20231016 0 0.88 0.91 0.871 0.902 529800 0.902 up up correct
TMCI.US Treace Medical Concepts Inc 20231016 0 10.03 10.44 9.85 10.28 547900 10.28 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20231016 0 0.1 0.1 0.07 0.1 13000 0.1
TMDX.US TransMedics Group Inc 20231016 0 43.15 44.09 42.12 43.82 554000 43.82 up up correct
TMKR.US Tastemaker Acquisition Corp 20231016 0 10.8455 10.8455 10.8455 10.8455 0 10.8455
TMKRU.US Tastemaker Acquisition Corp 20231016 0 10.81 10.81 10.81 10.81 168 10.81
TMUS.US T 20231016 0 142.88 143.68 142.06 143.24 3009200 143.24 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20231016 0 17.5 17.88 16.995 17.66 1728700 17.66 up up correct
TNGX.US Bctg Acquisition Corp 20231016 0 7.4 7.441 6.47 6.52 3156500 6.52 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20231016 0 0.59 0.6 0.56 0.57 282000 0.57 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20231016 0 2.29 2.345 2.22 2.29 270800 2.29
TOI.US DFP Healthcare Acquisitions Corp 20231016 0 1.56 1.63 1.48 1.63 113900 1.63 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20231016 0 1.02 1.09 0.95 0.95 21400 0.95 down down correct
TOPS.US Top Ships Inc 20231016 0 8.45 9.16 8.1 9.1 96200 9.1 up up correct
TOUR.US Tuniu Corporation 20231016 0 1.02 1.077 1.01 1.05 40200 1.05 up down incorrect
TOWN.US TowneBank 20231016 0 22.79 22.96 22.72 22.93 178000 22.93 up up correct
TPIC.US TPI Composites Inc 20231016 0 2.42 3.03 2.065 2.94 3467500 2.94 up up correct
TPST.US Tempest Therapeutics Inc 20231016 0 3.97 7.45 3.855 6.74 133951300 6.74 up down incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20231016 0 13.31 14.83 12.88 14.83 41100 14.83 up up correct
TREE.US LendingTree Inc 20231016 0 12.15 12.52 11.8 12.17 436100 12.17 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20231016 0 10.4 10.41 10.39 10.39 325400 10.39 down down correct
TRIB.US Trinity Biotech plc 20231016 0 0.52 0.55 0.52 0.53 15100 0.53 up up correct
TRIN.US Trinity Capital Inc 20231016 0 14 14.1887 13.9207 14.1 328201 14.1 up down incorrect
TRIP.US TripAdvisor Inc 20231016 0 15.78 16.38 15.69 16.29 1493000 16.29 up up correct
TRIS.US UN 20231016 0 10.72 10.73 10.71 10.73 2500 10.73 up up correct
TRKAW.US Troika Media Group Inc 20231016 0 0.0241 0.0264 0.019 0.025 18403 0.025 up up correct
TRMB.US Trimble Inc 20231016 0 50.15 50.79 49.73 50.7 797300 50.7 up up correct
TRMD.US TORM plc 20231016 0 28.51 28.7 28.14 28.56 434800 28.56 up down incorrect
TRMK.US Trustmark Corporation 20231016 0 21.1 21.27 21.06 21.23 263000 21.23 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20231016 0 3.39 3.54 3.38 3.49 33800 3.49 up up correct
TRNS.US Transcat Inc 20231016 0 96.04 96.66 91.09 94.17 42000 94.17 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20231016 0 11.3 11.3 11.3 11.3 0 11.3
TRONU.US Corner Growth Acquisition Corp. 2 Units 20231016 0 11.3 11.3 11.3 11.3 0 11.3
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20231016 0 0.1061 0.1061 0.1061 0.1061 200 0.1061
TROO.US TROOPS Inc 20231016 0 4.32 4.43 4.14 4.2 4000 4.2 down down correct
TROW.US T. Rowe Price Group Inc 20231016 0 102 103.19 99.91 100.27 2784400 100.27 down up incorrect
TRS.US TriMas Corporation 20231016 0 24.33 24.64 24 24.1 65433 24.0602 down down correct
TRST.US TrustCo Bank Corp NY 20231016 0 26.63 26.87 26.45 26.7 78900 26.7 up up correct
TRTN.US PE 20231016 0 18.12 18.23 17.95 17.95 11212 17.95 down down correct
TRUE.US TrueCar Inc 20231016 0 2.05 2.09 2.02 2.07 139600 2.07 up up correct
TRUP.US Trupanion Inc 20231016 0 25.51 26.785 24.74 26.74 482300 26.74 up up correct
TRVG.US trivago N.V 20231016 0 1.07 1.11 1.07 1.08 160347 0.5373 up down incorrect
TRVI.US Trevi Therapeutics Inc 20231016 0 2 2.055 1.85 1.88 171100 1.88 down down correct
TRVN.US Trevena Inc 20231016 0 0.56 0.64 0.56 0.6 311800 0.6 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20231016 0 11.76 12.41 11.6 12.32 41400 12.32 up down incorrect
TSBK.US Timberland Bancorp Inc 20231016 0 27.66 28.15 27.66 28 13153 28 up up correct
TSCO.US Tractor Supply Company 20231016 0 201.99 206.81 201.2 205.67 1094700 205.67 up up correct
TSEM.US Tower Semiconductor Ltd 20231016 0 21.84 22.31 21.81 21.91 1156200 21.91 up up correct
TSHA.US Taysha Gene Therapies Inc 20231016 0 2.3 2.35 2.235 2.24 2474900 2.24 down down correct
TSIFX.US TSIFX 20231016 0 8.25 8.25 8.25 8.25 0 8.25
TSLA.US Tesla Inc 20231016 0 250.05 255.3999 248.48 253.92 88917188 253.92 up up correct
TSP.US TuSimple Holdings Inc 20231016 0 1.07 1.13 1.04 1.105 989100 1.105 up up correct
TSRI.US TSR Inc 20231016 0 8.62 8.95 8.62 8.68 4600 8.68 up up correct
TSVT.US 2seventy bio Inc 20231016 0 4.43 4.51 4.19 4.29 502600 4.29 down down correct
TTD.US The Trade Desk Inc 20231016 0 77.74 81.43 76.85 80.87 4892300 80.87 up down incorrect
TTEC.US TTEC Holdings Inc 20231016 0 22.77 23.65 22.69 23.21 293000 23.21 up down incorrect
TTEK.US Tetra Tech Inc 20231016 0 159.53 163.09 159.41 162.4 247100 162.4 up up correct
TTGT.US TechTarget Inc 20231016 0 26.58 28.34 26.01 27.97 215500 27.97 up up correct
TTMI.US TTM Technologies Inc 20231016 0 12.56 12.78 12.5 12.77 374200 12.77 up up correct
TTNP.US Titan Pharmaceuticals Inc 20231016 0 0.48 0.5 0.44 0.44 22400 0.44 down down correct
TTOO.US T2 Biosystems Inc 20231016 0 8.23 8.3 6.64 7.25 1343700 7.25 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20231016 0 5.13 5.19 5.01 5.12 54900 5.12 down down correct
TTWO.US Take 20231016 0 143.58 144.82 142.7 143.59 1229000 143.59 up up correct
TURN.US 180 Degree Capital Corp 20231016 0 4.02 4.1 4.02 4.05 20300 4.05 up up correct
TUSK.US Mammoth Energy Services Inc 20231016 0 4.4 4.45 4.35 4.43 87600 4.43 up up correct
TVTX.US Travere Therapeutics Inc 20231016 0 7.17 7.36 6.85 7.17 1133838 7.17
TW.US Tradeweb Markets Inc 20231016 0 83.5 84.765 83.24 83.46 462100 83.46 down down correct
TWIN.US Twin Disc Incorporated 20231016 0 13.4999 13.4999 13.26 13.46 11843 13.46 down up incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20231016 0 3.92 3.97 3.85 3.89 709000 3.89 down down correct
TWLVU.US Twelve Seas Investment Company II 20231016 0 10.53 10.53 10.53 10.53 0 10.53
TWLVW.US Twelve Seas Investment Company II 20231016 0 0.0351 0.0352 0.0351 0.0352 77309 0.0352 up up correct
TWNK.US Hostess Brands Inc 20231016 0 33.2 33.32 33.125 33.16 3903700 33.16 down up incorrect
TWOU.US 2U Inc 20231016 0 2.06 2.26 2 2.2 952900 2.2 up down incorrect
TWST.US Twist Bioscience Corporation 20231016 0 17.09 18.05 16.65 17.8 748900 17.8 up up correct
TXG.US 10x Genomics Inc 20231016 0 38.75 39.53 37.86 38.98 485600 38.98 up up correct
TXMD.US TherapeuticsMD Inc 20231016 0 2.46 2.74 2.33 2.67 32600 2.67 up up correct
TXN.US Texas Instruments Incorporated 20231016 0 153.36 154.73 153.09 154.3 4872200 152.8984 up up correct
TXRH.US Texas Roadhouse Inc 20231016 0 92.98 94.93 92.96 94.51 1058700 94.51 up up correct
TYRA.US Tyra Biosciences Inc 20231016 0 14.25 14.83 13.82 14.74 76700 14.74 up up correct
TZOO.US Travelzoo 20231016 0 5.22 5.78 5.22 5.29 62800 5.29 up up correct
UAL.US United Airlines Holdings Inc 20231016 0 39.12 39.84 38.75 39.53 6678600 39.53 up up correct
UBCP.US United Bancorp Inc 20231016 0 10.72 11 10.25 10.25 6500 10.25 down up incorrect
UBFO.US United Security Bancshares 20231016 0 7.18 7.25 7.09 7.12 8700 7.12 down down correct
UBOH.US United Bancshares Inc 20231016 0 17.15 17.15 17.15 17.15 2613 17.15
UBSI.US United Bankshares Inc 20231016 0 26.78 27.35 26.75 27.3 629700 27.3 up up correct
UBX.US Unity Biotechnology Inc 20231016 0 1.73 1.848 1.7 1.82 39200 1.82 up up correct
UCBI.US United Community Banks Inc 20231016 0 25.22 25.69 25.17 25.62 511800 25.62 up up correct
UCBIO.US United Community Banks Inc 20231016 0 21.99 21.99 21.99 21.99 500 21.99
UCL.US uCloudlink Group Inc 20231016 0 2.01 2.11 1.9 2.09 12870 2.09 up up correct
UCTT.US Ultra Clean Holdings Inc 20231016 0 26.58 26.94 26.49 26.79 265300 26.79 up up correct
UDMY.US Udemy Inc. Common Stock 20231016 0 9.55 9.78 9.25 9.7 414200 9.7 up up correct
UEIC.US Universal Electronics Inc 20231016 0 8 8.5 7.96 8.23 78500 8.23 up up correct
UFCS.US United Fire Group Inc 20231016 0 19.5 20.84 19.46 20.77 159700 20.77 up up correct
UFPI.US UFP Industries Inc 20231016 0 99.31 100.81 98.75 100.51 341782 100.51 up up correct
UFPT.US UFP Technologies Inc 20231016 0 153.12 158.01 152.3 155.83 33700 155.83 up up correct
UG.US United 20231016 0 6.69 6.69 6.2 6.51 22600 6.51 down up incorrect
UGRO.US urban 20231016 0 1.16 1.2 1.16 1.17 12982 1.17 up up correct
UHAL.US AMERCO 20231016 0 53.91 54.92 53.91 54.54 69900 54.54 up up correct
UK.US Ucommune International Ltd 20231016 0 0.3462 0.415 0.3223 0.36 345278 0.36 up up correct
UKOMW.US Ucommune International Ltd 20231016 0 0.0281 0.0281 0.0189 0.0277 1071 0.0277 down down correct
ULBI.US Ultralife Corporation 20231016 0 11.04 11.31 10.5 11.18 271000 11.18 up up correct
ULCC.US Frontier Group Holdings Inc 20231016 0 4.47 4.65 4.423 4.63 2014600 4.63 up up correct
ULH.US Universal Logistics Holdings Inc 20231016 0 24.54 25.02 24.41 24.88 23000 24.88 up up correct
ULTA.US Ulta Beauty Inc 20231016 0 382.04 388.21 380.02 387.26 724100 387.26 up up correct
UMBF.US UMB Financial Corporation 20231016 0 62.49 63.62 62.24 63.48 281900 63.48 up up correct
UNAM.US Unico American Corporation 20231016 0 0.002 0.002 0.002 0.002 0 0.002
UNB.US Union Bankshares Inc 20231016 0 25.41 25.6 25.16 25.5 11562 25.1364 up up correct
UNCY.US Unicycive Therapeutics Inc. 20231016 0 0.812 0.858 0.812 0.83 8100 0.83 up up correct
UNIT.US Uniti Group Inc 20231016 0 4.56 4.77 4.51 4.7 1488300 4.7 up up correct
UNTY.US Unity Bancorp Inc 20231016 0 23.8 23.8 23.3 23.3 21400 23.3 down up incorrect
UONE.US Urban One Inc 20231016 0 5.3 5.58 5.3 5.5 28800 5.5 up up correct
UONEK.US Urban One Inc 20231016 0 5.36 5.6 5.36 5.52 20400 5.52 up up correct
UPC.US Universe Pharmaceuticals INC 20231016 0 1.03 1.17 0.99 0.99 31600 0.99 down down correct
UPLD.US Upland Software Inc 20231016 0 4.15 4.325 4.1 4.16 165175 4.16 up up correct
UPST.US Upstart Holdings Inc 20231016 0 27.35 29.22 26.94 28.97 4016300 28.97 up up correct
UPWK.US Upwork Inc 20231016 0 11.18 11.33 10.94 11.21 1187100 11.21 up up correct
URBN.US Urban Outfitters Inc 20231016 0 31.92 33.01 31.92 32.89 1847500 32.89 up up correct
URGN.US UroGen Pharma Ltd 20231016 0 13.01 13.34 12.86 13.07 237800 13.07 up up correct
UROY.US Uranium Royalty Corp 20231016 0 2.69 2.725 2.58 2.64 1397600 2.64 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20231016 0 11.47 11.72 11.45 11.68 10000 11.68 up up correct
USAU.US U.S. Gold Corp 20231016 0 3.4 3.73 3.36 3.69 75800 3.69 up up correct
USCB.US US Century Bank 20231016 0 11.65 12 11.05 11.24 33200 11.24 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20231016 0 10.905 10.905 10.905 10.905 0 10.905
USEG.US U.S. Energy Corp 20231016 0 1.38 1.44 1.38 1.4 93700 1.4 up up correct
USIO.US Usio Inc 20231016 0 1.96 2.13 1.96 2.02 30500 2.02 up up correct
USLM.US United States Lime & Minerals Inc 20231016 0 211.9 211.9 209.78 209.78 6212 209.78 down down correct
USQIX.US USQ Core Real Estate Fund 20231016 0 25.67 25.67 25.67 25.67 0 25.67
USQSX.US USQ Core Real Estate Fund 20231016 0 25.73 25.73 25.73 25.73 0 25.73
UTHR.US United Therapeutics Corporation 20231016 0 233.48 234.05 231.44 232.9 135800 232.9 down down correct
UTMD.US Utah Medical Products Inc 20231016 0 84.51 85.25 84.04 84.35 7400 84.35 down down correct
UTME.US United Time Technology Co. Ltd 20231016 0 0.3 0.304 0.26 0.2901 324580 0.2901 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20231016 0 3.08 3.15 3.01 3.01 7000 3.01 down down correct
UTSI.US UTStarcom Holdings Corp 20231016 0 3.49 3.55 3.33 3.33 9900 3.33 down down correct
UVSP.US Univest Financial Corporation 20231016 0 16.8 17.11 16.75 16.9 71080 16.9 up up correct
UXIN.US Uxin Limited 20231016 0 1.46 1.53 1.45 1.48 40800 1.48 up down incorrect
VABK.US Virginia National Bankshares Corporation 20231016 0 26.54 27.5 26.06 26.75 15400 26.75 up up correct
VACC.US Vaccitech plc 20231016 0 3.4 3.735 3.26 3.55 32900 3.55 up up correct
VALN.US Valneva SE 20231016 0 11.42 11.7 11.1 11.69 4600 11.69 up up correct
VALU.US Value Line Inc 20231016 0 33.41 35.99 32.9 35.06 7766 34.7925 up down incorrect
VAQC.US Vector Acquisition Corporation II 20231016 0 10.47 10.47 10.47 10.47 0 10.47
VAXX.US Vaxxinity Inc. Class A Common Stock 20231016 0 0.989 1.02 0.951 1 86800 1 up up correct
VBFC.US Village Bank and Trust Financial Corp 20231016 0 43.11 43.11 43.11 43.11 400 43.11
VBIV.US VBI Vaccines Inc 20231016 0 0.58 0.6 0.55 0.55 116400 0.55 down up incorrect
VBLT.US Vascular Biogenics Ltd 20231016 0 0.1734 0.1925 0.1526 0.155 5384841 0.155 down down correct
VBNK.US VersaBank Common Shares 20231016 0 7.5 7.53 7.34 7.49 15100 7.49 down down correct
VBTX.US Veritex Holdings Inc 20231016 0 18.34 18.51 18.23 18.39 313948 18.39 up up correct
VC.US Visteon Corporation 20231016 0 132.02 134.35 131.54 131.79 298000 131.79 down down correct
VCEL.US Vericel Corporation 20231016 0 32.54 33.63 31.82 33.56 380800 33.56 up up correct
VCMIX.US Versus Capital Multi 20231016 0 26.41 26.41 26.41 26.41 0 26.15
VCNX.US Vaccinex Inc 20231016 0 1.05 1.05 0.92 0.93 512600 0.93 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20231016 0 27.29 27.29 27.29 27.29 0 27.29
VCTR.US Victory Capital Holdings Inc 20231016 0 31.03 31.66 30.75 30.78 230000 30.78 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20231016 0 10.625 10.625 10.625 10.625 56 10.625
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20231016 0 10.6 10.6 10.6 10.6 0 10.6
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20231016 0 0.055 0.08 0.055 0.08 1709 0.08 up up correct
VCYT.US Veracyte Inc 20231016 0 21.33 21.66 20.98 21.28 400900 21.28 down down correct
VECO.US Veeco Instruments Inc 20231016 0 27.77 27.77 26.63 26.92 621900 26.92 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20231016 0 1.29 1.36 1.29 1.32 6700 1.32 up up correct
VEON.US VEON Ltd 20231016 0 15.88 16 15.06 15.47 246200 15.47 down down correct
VERA.US Vera Therapeutics Inc 20231016 0 10.62 10.75 10.27 10.34 570400 10.34 down down correct
VERB.US Verb Technology Company Inc 20231016 0 0.574 0.6 0.55 0.56 199000 0.56 down down correct
VERBW.US Verb Technology Company Inc 20231016 0 0.0107 0.0107 0.0107 0.0107 200 0.0107
VERI.US Veritone Inc 20231016 0 2.37 2.44 2.3 2.39 193900 2.39 up up correct
VERO.US Venus Concept Inc 20231016 0 2.056 2.24 1.891 1.99 8700 1.99 down up incorrect
VERU.US Veru Inc 20231016 0 0.87 0.97 0.86 0.94 1045300 0.94 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20231016 0 11.68 11.75 11.3 11.57 633200 11.57 down down correct
VERX.US Vertex Inc 20231016 0 23.5 23.87 22.65 22.89 295200 22.89 down up incorrect
VERY.US Vericity Inc 20231016 0 10.93 10.95 10.9 10.9 4600 10.9 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20231016 0 0.94 0.95 0.92 0.948 23000 0.948 up up correct
VFF.US Village Farms International Inc 20231016 0 0.767 0.79 0.76 0.788 145500 0.788 up up correct
VFLEX.US VFLEX 20231016 0 26.52 26.52 26.52 26.52 0 26.3653
VIA.US Via Renewables Inc 20231016 0 6.43 6.564 5.91 6.02 32300 6.02 down down correct
VIASP.US Via Renewables Inc 20231016 0 17.15 17.15 16 16.24 31300 16.24 down down correct
VIAV.US Viavi Solutions Inc 20231016 0 7.97 8.19 7.97 8.14 2743300 8.14 up up correct
VICR.US Vicor Corporation 20231016 0 54.02 55.23 53.74 54.25 264900 54.25 up up correct
VIEW.US View Inc 20231016 0 4.16 4.44 4.01 4.04 27600 4.04 down down correct
VIEWW.US View Inc 20231016 0 0.0075 0.01 0.0065 0.0082 222243 0.0082 up down incorrect
VIIAU.US 7GC & Co. Holdings Inc 20231016 0 10.69 10.69 10.69 10.69 0 10.69
VINC.US Vincerx Pharma Inc 20231016 0 1 1.06 0.99 1.03 87900 1.03 up up correct
VINO.US Gaucho Group Holdings Inc 20231016 0 0.899 1.03 0.899 0.97 341200 0.97 up up correct
VINP.US Vinci Partners Investments Ltd 20231016 0 10.22 10.394 10.22 10.32 28200 10.32 up up correct
VIOT.US Viomi Technology Co. Ltd 20231016 0 0.93 0.98 0.93 0.94 70800 0.94 up up correct
VIR.US Vir Biotechnology Inc 20231016 0 8.37 8.555 8.175 8.52 1217900 8.52 up up correct
VIRC.US Virco Mfg. Corporation 20231016 0 6.64 7.87 6.64 7.81 271400 7.81 up up correct
VIRI.US Virios Therapeutics Inc 20231016 0 0.8 0.83 0.786 0.81 88300 0.81 up up correct
VIRT.US Virtu Financial Inc 20231016 0 18.05 18.58 18.05 18.55 757536 18.55 up up correct
VIRX.US Viracta Therapeutics Inc 20231016 0 0.73 0.74 0.7 0.71 46900 0.71 down down correct
VISL.US Vislink Technologies Inc 20231016 0 3.34 3.45 3.34 3.4 5900 3.4 up up correct
VITL.US Vital Farms Inc 20231016 0 10.81 10.99 10.66 10.99 340200 10.99 up up correct
VIVE.US Viveve Medical Inc 20231016 0 0.002 0.002 0.002 0.002 400 0.002
VJET.US voxeljet AG 20231016 0 1.15 1.3 1.12 1.27 11000 1.27 up up correct
VKTX.US Viking Therapeutics Inc 20231016 0 10.91 11.04 10.54 10.76 2816800 10.76 down down correct
VLCN.US Volcon Inc. Common stock 20231016 0 1.85 2.42 1.79 2.04 173500 2.04 up up correct
VLGEA.US Village Super Market Inc 20231016 0 23.86 24 23.62 23.67 18300 23.67 down down correct
VLN.US WT 20231016 0 0.13 0.13 0.12 0.12 8691 0.12 down down correct
VLY.US Valley National Bancorp 20231016 0 8.25 8.4 8.24 8.34 2780800 8.34 up up correct
VLYPO.US Valley National Bancorp 20231016 0 22.14 22.43 21.97 21.98 14100 21.98 down down correct
VLYPP.US Valley National Bancorp 20231016 0 18.18 18.24 17.87 18.2 14100 18.2 up up correct
VMAR.US Vision Marine Technologies Inc 20231016 0 2.47 2.53 2.37 2.43 21100 2.43 down down correct
VMD.US Viemed Healthcare Inc 20231016 0 6.46 6.53 6.22 6.53 78100 6.53 up up correct
VMEO.US Vimeo Inc 20231016 0 3.35 3.445 3.31 3.43 803900 3.43 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20231016 0 4.33 4.48 4.25 4.41 704300 4.41 up up correct
VNET.US 21Vianet Group Inc 20231016 0 2.74 2.86 2.71 2.83 643200 2.83 up up correct
VNO.US PO 20231016 0 12.34 12.34 12 12 59627 12 down down correct
VNOM.US Viper Energy Partners LP 20231016 0 29.45 29.785 29.12 29.36 269100 29.36 down down correct
VOD.US Vodafone Group Plc 20231016 0 9.6 9.63 9.46 9.62 3691500 9.62 up up correct
VOR.US Vor Biopharma Inc 20231016 0 2.45 2.45 2.19 2.22 68500 2.22 down up incorrect
VOXX.US VOXX International Corporation 20231016 0 9.2 9.59 9.2 9.46 63500 9.46 up up correct
VQS.US Viq Solutions Inc 20231016 0 0.1785 0.215 0.1227 0.2017 82744 0.2017 up up correct
VRA.US Vera Bradley Inc 20231016 0 6.6 6.91 6.6 6.82 139900 6.82 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20231016 0 1.25 1.289 1.2 1.2 43800 1.2 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20231016 0 3.69 3.748 3.585 3.64 157700 3.64 down down correct
VRDN.US Viridian Therapeutics Inc 20231016 0 12.36 12.36 11.81 11.88 535626 11.88 down down correct
VREX.US Varex Imaging Corporation 20231016 0 18.74 18.84 18.53 18.63 182800 18.63 down up incorrect
VRM.US Vroom Inc 20231016 0 1 1.04 0.951 1.01 1580500 1.01 up up correct
VRME.US VerifyMe Inc 20231016 0 1.16 1.16 1.12 1.12 5600 1.12 down up incorrect
VRNA.US Verona Pharma plc 20231016 0 13.37 14.02 13.315 13.91 294600 13.91 up up correct
VRNS.US Varonis Systems Inc 20231016 0 32.03 33.04 32 32.63 2342400 32.63 up down incorrect
VRNT.US Verint Systems Inc 20231016 0 20.76 21.17 20.59 20.86 778798 20.86 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20231016 0 0.78 0.831 0.77 0.78 12300 0.78
VRRM.US Verra Mobility Corporation 20231016 0 19.8 19.965 19.67 19.95 1916700 19.95 up down incorrect
VRSK.US Verisk Analytics Inc 20231016 0 248.02 248.19 242.14 242.52 1220000 242.52 down down correct
VRSN.US VeriSign Inc 20231016 0 208.42 211.56 208.35 211.18 498300 211.18 up up correct
VRTS.US Virtus Investment Partners Inc 20231016 0 184.25 186.64 181.565 182.25 42179 180.2601 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20231016 0 372.12 374.45 371.05 374 1750000 374 up down incorrect
VS.US Versus Systems Inc 20231016 0 0.2151 0.2216 0.1824 0.2032 10029700 0.2032 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20231016 0 11.44 11.44 11.44 11.44 0 11.44
VSAT.US Viasat Inc 20231016 0 18.69 20.07 18.43 19.69 3293200 19.69 up down incorrect
VSEC.US VSE Corporation 20231016 0 54.35 55.565 54.05 54.52 52680 54.4182 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20231016 0 5.88 5.88 5.88 5.88 0 5.8266
VSLCX.US Invesco Senior Loan Fund Class C 20231016 0 5.89 5.89 5.89 5.89 0 5.8402
VSLYX.US If Inv Snr Fnd Y 20231016 0 5.88 5.88 5.88 5.88 0 5.8253
VSSYW.US Versus Systems Inc 20231016 0 0.021 0.021 0.021 0.021 0 0.021
VSTA.US Vasta Platform Limited 20231016 0 4.03 4.18 3.9 4.03 16531 4.03
VSTM.US Verastem Inc 20231016 0 7.95 8.09 7.82 7.86 42700 7.86 down down correct
VTGN.US VistaGen Therapeutics Inc 20231016 0 3.44 3.47 3.08 3.17 895800 3.17 down down correct
VTNR.US Vertex Energy Inc 20231016 0 4.7 4.955 4.7 4.83 2163600 4.83 up up correct
VTRS.US Viatris Inc 20231016 0 9.37 9.48 9.31 9.47 4416600 9.47 up down incorrect
VTRU.US Vitru Limited 20231016 0 15.21 16.2558 15.21 15.5 5476 15.5 up up correct
VTSI.US VirTra Inc 20231016 0 4.93 5.1199 4.84 4.86 56200 4.86 down down correct
VTVT.US vTv Therapeutics Inc 20231016 0 0.446 0.466 0.43 0.436 63900 0.436 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20231016 0 18.73 18.86 18.125 18.66 1145900 18.66 down down correct
VUZI.US Vuzix Corporation 20231016 0 3.17 3.28 3.17 3.25 383100 3.25 up up correct
VVOS.US Vivos Therapeutics Inc 20231016 0 0.328 0.337 0.305 0.32 28868 8 down down correct
VVPR.US VivoPower International PLC 20231016 0 1.72 1.9 1.72 1.8 48100 1.8 up up correct
VWE.US Vintage Wine Estates Inc 20231016 0 0.725 0.8 0.723 0.735 104600 0.735 up up correct
VXRT.US Vaxart Inc 20231016 0 0.6649 0.6819 0.63 0.668 987829 0.668 up up correct
VYGR.US Voyager Therapeutics Inc 20231016 0 7.59 7.83 7.39 7.6 180100 7.6 up up correct
VYNE.US VYNE Therapeutics Inc 20231016 0 2.76 2.772 2.72 2.72 4200 2.72 down down correct
VYNT.US Vyant Bio Inc 20231016 0 0.17 0.17 0.16 0.16 4156 0.16 down down correct
WABC.US Westamerica Bancorporation 20231016 0 43.71 44.52 43.71 43.99 79867 43.99 up up correct
WAFD.US Washington Federal Inc 20231016 0 25.27 25.94 25.27 25.92 456000 25.92 up up correct
WAFDP.US Washington Federal Inc 20231016 0 13.05 13.29 12.89 13.13 18100 13.13 up up correct
WAFU.US Wah Fu Education Group Limited 20231016 0 2.07 2.51 2.001 2.435 256200 2.435 up up correct
WAL.US PA 20231016 0 15.45 15.6986 15.375 15.55 13025 15.55 up down incorrect
WALD.US Waldencast Acquisition Corp 20231016 0 9.46 9.479 8.86 8.92 41700 8.92 down down correct
WALDW.US Waldencast Acquisition Corp 20231016 0 0.8 0.8 0.8 0.8 100 0.8
WASH.US Washington Trust Bancorp Inc 20231016 0 26 26.38 25.83 26.05 66700 26.05 up up correct
WATT.US Energous Corporation 20231016 0 1.86 1.8699 1.715 1.75 44810 1.75 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20231016 0 2.73 2.795 2.717 2.717 2300 2.717 down down correct
WB.US Weibo Corporation 20231016 0 12.13 12.49 12.04 12.34 602200 12.34 up up correct
WBA.US Walgreens Boots Alliance Inc 20231016 0 23.26 23.55 22.4 22.78 15745820 22.78 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20231016 0 28.86 29.6 28.77 29.51 109242 29.51 up down incorrect
WDAY.US Workday Inc 20231016 0 216.29 218.2 213.48 215.62 847970 215.62 down down correct
WDC.US Western Digital Corporation 20231016 0 45.79 45.99 45.36 45.75 2241600 45.75 down down correct
WDFC.US WD 20231016 0 202.88 205.41 202.4 203.64 41000 202.8232 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20231016 0 9.29 9.29 9.29 9.29 0 9.29
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20231016 0 9.79 9.79 9.79 9.79 0 9.79
WEN.US The Wendy's Company 20231016 0 18.71 18.88 18.46 18.81 1706600 18.81 up up correct
WERN.US Werner Enterprises Inc 20231016 0 39 39.97 39 39.58 403000 39.58 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20231016 0 9.89 9.89 9.89 9.89 0 9.89
WEYS.US Weyco Group Inc 20231016 0 26.94 27.5 26.66 27.11 14900 27.11 up up correct
WFC.US PD 20231016 0 16.01 16.04 15.8616 15.92 55594 15.92 down down correct
WFCF.US Where Food Comes From Inc 20231016 0 13.5 13.6 13.5 13.56 3634 13.56 up up correct
WFCPX.US Wells Fargo & Co Non 20231016 0 16.02 16.02 16.02 16.02 0 15.9213
WFRD.US Weatherford International plc Ordinary Shares 20231016 0 96.4 96.955 95.17 95.69 601300 95.69 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20231016 0 20.6388 20.6388 20.6388 20.6388 128 20.6388
WHF.US WhiteHorse Finance Inc 20231016 0 12.54 12.75 12.53 12.64 21500 12.64 up up correct
WHLM.US Wilhelmina International Inc 20231016 0 4.1 4.255 4.09 4.14 6632 4.14 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20231016 0 0.964 0.98 0.889 0.895 376900 0.895 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20231016 0 12.146 12.38 11.7 11.75 6600 11.75 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20231016 0 1.395 1.395 1.395 1.395 300 1.395
WILC.US G. Willi 20231016 0 9.09 9.1 8.7 8.7 2100 8.7 down down correct
WIMI.US WiMi Hologram Cloud Inc 20231016 0 0.68 0.75 0.68 0.748 277400 0.748 up up correct
WINA.US Winmark Corporation 20231016 0 395.09 403.29 392.51 401.86 19300 401.86 up up correct
WING.US Wingstop Inc 20231016 0 176.21 181.06 174.67 180.82 333100 180.82 up down incorrect
WINT.US Windtree Therapeutics Inc 20231016 0 1.27 1.47 1.27 1.38 223200 1.38 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20231016 0 10.97 10.98 10.97 10.97 1700 10.97
WINVU.US WinVest Acquisition Corp Unit 20231016 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20231016 0 178.78 182.15 178.68 180.4 190000 180.4 up down incorrect
WISA.US Summit Wireless Technologies Inc 20231016 0 0.43 0.49 0.24 0.25 4710400 0.25 down down correct
WISH.US ContextLogic Inc 20231016 0 4.28 4.36 4.15 4.33 380100 4.33 up up correct
WIX.US Wix.com Ltd 20231016 0 82.61 85.47 82.6 85.27 429100 85.27 up up correct
WKEY.US WISeKey International Holding AG 20231016 0 1.57 1.58 1.48 1.5 11900 1.5 down down correct
WKHS.US Workhorse Group Inc 20231016 0 0.445 0.462 0.442 0.45 4415600 0.45 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20231016 0 8.5 9.07 8.275 8.85 151960 8.85 up up correct
WKSP.US Worksport Ltd. Common Stock 20231016 0 1.69 1.74 1.66 1.66 79800 1.66 down down correct
WLDN.US Willdan Group Inc 20231016 0 19.74 20.65 19.54 19.8 38400 19.8 up up correct
WLFC.US Willis Lease Finance Corporation 20231016 0 42.34 42.4 41.46 41.46 8000 41.46 down down correct
WMG.US Warner Music Group Corp 20231016 0 32.42 32.805 32.39 32.66 840800 32.66 up up correct
WMPN.US William Penn Bancorporation 20231016 0 12.255 12.39 12.18 12.18 112641 12.1497 down up incorrect
WNEB.US Western New England Bancorp Inc 20231016 0 7.05 7.12 7.01 7.01 25928 7.01 down down correct
WNW.US Wunong Net Technology Company Limited 20231016 0 0.095 0.0967 0.0905 0.0921 9589396 0.0921 down down correct
WOOF.US Petco Health and Wellness Company Inc 20231016 0 3.21 3.5 3.18 3.48 8407400 3.48 up up correct
WORX.US SCWorx Corp 20231016 0 2.2 2.29 2.09 2.21 106900 2.21 up down incorrect
WPRT.US Westport Fuel Systems Inc 20231016 0 5.42 5.52 5.29 5.49 12500 5.49 up up correct
WRAP.US Wrap Technologies Inc 20231016 0 1.39 1.54 1.39 1.53 145100 1.53 up up correct
WRLD.US World Acceptance Corporation 20231016 0 127.51 128.7 125.08 128.43 24700 128.43 up up correct
WSBC.US WesBanco Inc 20231016 0 24.57 24.96 24.48 24.79 114300 24.79 up up correct
WSBCP.US WesBanco Inc 20231016 0 22.51 22.75 22.51 22.67 2200 22.2581 up up correct
WSBF.US Waterstone Financial Inc 20231016 0 10.63 10.75 10.56 10.75 71800 10.75 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20231016 0 42.42 42.79 42.25 42.74 995800 42.74 up up correct
WSFS.US WSFS Financial Corporation 20231016 0 35.75 36.49 35.7 36.23 213019 36.0775 up up correct
WTBA.US West Bancorporation Inc 20231016 0 15.71 16.07 15.71 15.94 12635 15.94 up up correct
WTER.US The Alkaline Water Company Inc 20231016 0 0.263 0.27 0.232 0.249 202000 0.249 down down correct
WTFC.US Wintrust Financial Corporation 20231016 0 74.31 75.71 74.31 75.35 450448 75.35 up up correct
WTFCM.US Wintrust Financial Corporation 20231016 0 21.35 21.88 21.18 21.575 21000 21.575 up up correct
WTFCP.US Wintrust Financial Corporation 20231016 0 23.39 23.64 23.11 23.34 20100 23.34 down down correct
WTW.US Weight Watchers International Inc 20231016 0 213.85 215.39 212.73 215.07 397600 215.07 up down incorrect
WVE.US Wave Life Sciences Ltd 20231016 0 5.58 5.69 5.44 5.59 207500 5.59 up up correct
WVVI.US Willamette Valley Vineyards Inc 20231016 0 5.5 5.65 5.4 5.43 9000 5.43 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20231016 0 4.461 4.461 4.45 4.45 1400 4.45 down down correct
WW.US WW International Inc 20231016 0 11.08 11.72 10.72 11.54 2947000 11.54 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20231016 0 10.87 10.87 10.87 10.87 0 10.87
WWD.US Woodward Inc 20231016 0 128.6 130.3 128.6 129.6 219900 129.6 up up correct
WYNN.US Wynn Resorts Limited 20231016 0 90.95 91.45 89.85 90.32 1479800 90.32 down down correct
XAIR.US Beyond Air Inc 20231016 0 2.3 2.31 2.2 2.24 490900 2.24 down up incorrect
XBIO.US Xenetic Biosciences Inc 20231016 0 4.18 4.205 4 4.01 1900 4.01 down down correct
XBIOW.US Xenetic Biosciences Inc 20231016 0 5.15 6 5.15 6 3806 6 up up correct
XBIT.US XBiotech Inc 20231016 0 3.92 4 3.92 3.93 11400 3.93 up up correct
XCAPX.US ACAP Strategic Fund 20231016 0 16.46 16.46 16.46 16.46 0 16.46
XCUR.US Exicure Inc 20231016 0 0.716 0.745 0.691 0.691 5400 0.691 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20231016 0 12.32 12.32 12.32 12.32 0 12.32
XEL.US Xcel Energy Inc 20231016 0 59.18 59.94 58.62 59.56 3184700 59.56 up down incorrect
XELA.US Exela Technologies Inc 20231016 0 3.33 3.3768 3.25 3.32 103320 3.32 down down correct
XELB.US Xcel Brands Inc 20231016 0 1.0099 1.05 1.0097 1.04 32000 1.04 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20231016 0 35.28 35.45 34.61 34.98 498900 34.98 down down correct
XERS.US Xeris Pharmaceuticals Inc 20231016 0 1.74 1.91 1.72 1.9 1692200 1.9 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20231016 0 10.66 10.66 10.66 10.66 0 10.66
XFOR.US X4 Pharmaceuticals Inc 20231016 0 0.901 0.975 0.863 0.944 730900 0.944 up down incorrect
XGN.US Exagen Inc 20231016 0 1.84 2.04 1.76 1.84 21500 1.84
XILSX.US Pioneer ILS Interval Fund 20231016 0 9.28 9.28 9.28 9.28 0 9.28
XLO.US Xilio Therapeutics Inc. Common Stock 20231016 0 1.97 2.01 1.66 1.72 25100 1.72 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20231016 0 17.32 18.32 17.32 17.93 293200 17.93 up up correct
XNCR.US Xencor Inc 20231016 0 18.85 19.13 18.6 18.95 291600 18.95 up up correct
XNET.US Xunlei Limited 20231016 0 1.62 1.655 1.62 1.645 17600 1.645 up up correct
XOMA.US XOMA Corporation 20231016 0 16.78 17.1799 16.65 16.81 31523 16.81 up up correct
XOMAO.US XOMA Corporation 20231016 0 23.53 23.88 23.26 23.26 1700 23.26 down down correct
XOMAP.US XOMA Corporation 20231016 0 23.7841 23.7841 23.7841 23.7841 891 23.7841
XONE.US The ExOne Company 20231016 0 49.65 49.66 49.65 49.65 22100 49.4236
XOS.US Xos Inc 20231016 0 0.34 0.34 0.326 0.326 110300 0.326 down up incorrect
XOSWW.US Xos Equity Warrants 20231016 0 0.022 0.026 0.022 0.026 40465 0.026 up up correct
XP.US XP Inc 20231016 0 21.63 21.765 21.16 21.56 4113500 21.56 down down correct
XPEL.US XPEL Inc 20231016 0 64.08 65.3 63.69 64.8 294800 64.8 up up correct
XPER.US Xperi Holding Corporation 20231016 0 8.77 8.95 8.62 8.79 266700 8.79 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20231016 0 5.88 5.88 5.88 5.88 0 5.8253
XRAY.US DENTSPLY SIRONA Inc 20231016 0 31 31.68 30.6 31.39 1981000 31.39 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20231016 0 0.31 0.31 0.268 0.303 62400 0.303 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20231016 0 14.42 14.61 14.33 14.42 1844000 14.42
XSIAX.US ING Senior Incm Fd Cl A 20231016 0 9.51 9.51 9.51 9.51 0 9.4453
XSICX.US Voya Senior Income Fund Class 20231016 0 9.48 9.48 9.48 9.48 0 9.4194
XSIIX.US ING Senior Incm Fd 20231016 0 9.46 9.46 9.46 9.46 0 9.3933
XSIWX.US ING Senior Incm Fd 20231016 0 9.52 9.52 9.52 9.52 0 9.4532
XSLCX.US Invesco Senior Loan Fund Class 20231016 0 5.88 5.88 5.88 5.88 0 5.8261
XTLB.US XTL Biopharmaceuticals Ltd 20231016 0 0.8 0.95 0.8 0.85 8000 0.85 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20231016 0 0.6 0.6 0.53 0.55 810800 0.55 down up incorrect
YELL.US Yellow Corporation 20231016 0 1.36 1.58 1.36 1.5 105500 1.5 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20231016 0 0.64 0.942 0.52 0.66 38876800 0.66 up up correct
YI.US 111 Inc 20231016 0 2.53 2.6 2.53 2.57 16000 2.57 up up correct
YJ.US Yunji Inc 20231016 0 0.66 0.808 0.66 0.808 44900 0.808 up up correct
YMAB.US Y 20231016 0 5.36 5.71 5.22 5.4 212900 5.4 up up correct
YNDX.US Yandex N.V 20231016 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20231016 0 37.01 37.01 36.65 36.74 30300 36.74 down down correct
YQ.US 17 Education & Technology Group Inc 20231016 0 0.804 0.88 0.804 0.87 21700 0.87 up up correct
YTEN.US Yield10 Bioscience Inc 20231016 0 0.34 0.36 0.32 0.33 62800 0.33 down down correct
YTRA.US Yatra Online Inc 20231016 0 2.06 2.06 1.842 1.91 70800 1.91 down down correct
YVR.US Liquid Media Group Ltd 20231016 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
YY.US JOYY Inc 20231016 0 40.61 40.61 39.92 40.26 273920 40.26 down down correct
Z.US Zillow Group Inc 20231016 0 42.88 43.44 42.42 42.53 1800600 42.53 down down correct
ZBRA.US Zebra Technologies Corporation 20231016 0 207.32 216 206.84 214.97 425300 214.97 up up correct
ZCMD.US Zhongchao Inc 20231016 0 1.02 1.1 1.02 1.08 4500 1.08 up up correct
ZD.US Ziff Davis Inc. 20231016 0 62.42 62.94 61.79 62.82 333500 62.82 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20231016 0 1.06 1.2 1.02 1.17 52300 1.17 up down incorrect
ZEUS.US Olympic Steel Inc 20231016 0 50.16 50.92 49.97 50.24 65832 50.24 up down incorrect
ZG.US Zillow Group Inc 20231016 0 41.7 42.11 41.22 41.25 268400 41.25 down down correct
ZI.US ZoomInfo Technologies Inc 20231016 0 16.96 17.33 16.88 17.15 5619400 17.15 up up correct
ZION.US Zions Bancorporation National Association 20231016 0 35.09 36.01 34.69 35.92 2388573 35.92 up up correct
ZIONL.US ZIONL 20231016 0 24.93 25 24.93 24.98 3300 24.98 up up correct
ZIONO.US Zions Bancorporation National Association 20231016 0 24.99 25.05 24.9 25.01 12300 25.01 up up correct
ZIONP.US Zions Bancorporation National Association 20231016 0 18.75 18.75 18.5 18.62 2137 18.62 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20231016 0 0.7897 0.8475 0.7549 0.781 1602 4.686 down up incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20231016 0 0.3699 0.3699 0.3699 0.3699 2 0.3699
ZJZZT.US NASDAQ TEST STOCK 20231016 0 19 19 19 19 43350 19
ZKIN.US ZK International Group Co. Ltd 20231016 0 0.61 0.624 0.58 0.58 27300 0.58 down down correct
ZLAB.US Zai Lab Limited 20231016 0 24.86 25.28 24.48 25.03 214900 25.03 up up correct
ZM.US Zoom Video Communications Inc 20231016 0 63.06 63.59 62.44 63.18 2378965 63.18 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20231016 0 19.12 19.13 18.21 18.77 695600 18.77 down down correct
ZS.US Zscaler Inc 20231016 0 169.31 173.42 168.45 172.21 1350000 172.21 up up correct
ZUMZ.US Zumiez Inc 20231016 0 15.95 16.96 15.95 16.86 267000 16.86 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20231016 0 90 295.1 59.65 295.1 503662 295.1 up down incorrect
ZWZZT.US NASDAQ TEST STOCK 20231016 0 24 24 24 24 246287 24
ZYXI.US Zynex Inc 20231016 0 8.32 8.32 7.97 8.12 222500 8.12 down up incorrect

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