CollectAI

close-nasdaq_stocks

2023/10/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20231019 0 6.14 6.14 6.14 6.14 0 6.14
AACG.US ATA Creativity Global 20231019 0 1.1 1.12 1.02 1.03 1500 1.03 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20231019 0 10.69 10.69 10.69 10.69 57200 10.69
AACIU.US Armada Acquisition Corp. I Unit 20231019 0 10.65 10.65 10.65 10.65 0 10.65
AADI.US Aadi Bioscience Inc 20231019 0 3.99 4.05 3.88 3.96 57900 3.96 down down correct
AAIDX.US AAIDX 20231019 0 19.67 19.67 19.67 19.67 0 19.67
AAL.US American Airlines Group Inc 20231019 0 11.35 12.01 11.35 11.45 63900500 11.45 up up correct
AAME.US Atlantic American Corporation 20231019 0 1.93 1.93 1.93 1.93 1000 1.93
AAOI.US Applied Optoelectronics Inc 20231019 0 7.58 7.72 7.287 7.45 1391500 7.45 down down correct
AAON.US AAON Inc 20231019 0 53.65 53.96 52.79 52.85 606100 52.85 down up incorrect
AAPL.US Apple Inc 20231019 0 176.04 177.84 175.19 175.46 59302900 175.46 down down correct
AATC.US Image Sensing Systems Inc 20231019 0 5.55 5.55 5.53 5.53 200 5.53 down down correct
ABCB.US Ameris Bancorp 20231019 0 37.74 38.41 37.08 37.2 407200 37.2 down down correct
ABCL.US AbCellera Biologics Inc 20231019 0 4.33 4.42 4.27 4.29 1428483 4.29 down down correct
ABCM.US Abcam plc 20231019 0 22.9 22.92 22.71 22.75 8509100 22.75 down down correct
ABEO.US Abeona Therapeutics Inc 20231019 0 4.27 4.35 4.22 4.28 34000 4.28 up up correct
ABIO.US ARCA biopharma Inc 20231019 0 2.02 2.04 2 2.03 20700 2.03 up up correct
ABNB.US Airbnb Inc 20231019 0 122.39 123.48 119.33 119.97 4374400 119.97 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20231019 0 3.56 3.622 3.41 3.49 421500 3.49 down down correct
ABR.US PF 20231019 0 17.89 17.89 17.65 17.84 7264 17.84 down down correct
ABSI.US Absci Corporation Common Stock 20231019 0 1.4 1.4 1.31 1.34 222400 1.34 down down correct
ABUS.US Arbutus Biopharma Corporation 20231019 0 1.81 1.81 1.71 1.75 577300 1.75 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20231019 0 0.93 0.93 0.88 0.92 7700 0.92 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20231019 0 23.36 23.37 22.88 22.93 1283300 22.93 down up incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20231019 0 10.69 10.69 10.69 10.69 0 10.69
ACAHU.US Atlantic Coastal Acquisition Corp 20231019 0 10.73 10.73 10.73 10.73 0 10.73
ACAHW.US Atlantic Coastal Acquisition Corp 20231019 0 0.0251 0.037 0.0251 0.0255 6951 0.0255 up up correct
ACAQ.US UN 20231019 0 9.76 11.55 2.5 2.5 14201 2.5 down up incorrect
ACB.US Aurora Cannabis Inc 20231019 0 0.4824 0.4831 0.46 0.46 11118470 0.46 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20231019 0 12.035 12.035 12.035 12.035 0 12.035
ACCD.US Accolade Inc 20231019 0 6.84 6.93 6.63 6.67 1142200 6.67 down down correct
ACER.US Acer Therapeutics Inc 20231019 0 0.809 0.89 0.8004 0.8501 98298 0.8501 up down incorrect
ACET.US Adicet Bio Inc 20231019 0 1.45 1.53 1.4 1.46 491600 1.46 up up correct
ACGL.US Arch Capital Group Ltd 20231019 0 85.48 86.37 83.77 83.78 1736100 83.78 down down correct
ACGLN.US Arch Capital Group Ltd 20231019 0 16.93 17.01 16.62 16.62 26200 16.62 down down correct
ACGLO.US Arch Capital Group Ltd 20231019 0 19.47 19.84 19.34 19.34 27300 19.34 down down correct
ACHC.US Acadia Healthcare Company Inc 20231019 0 77.22 77.89 76.57 76.67 516300 76.67 down down correct
ACHL.US Achilles Therapeutics plc 20231019 0 0.866 1.04 0.866 0.95 76346 0.95 up up correct
ACHV.US Achieve Life Sciences Inc 20231019 0 3.7 3.74 3.61 3.65 27500 3.65 down down correct
ACIU.US AC Immune SA 20231019 0 2.85 2.9 2.77 2.77 16700 2.77 down up incorrect
ACIW.US ACI Worldwide Inc 20231019 0 21.84 22.25 21.35 21.47 675533 21.47 down down correct
ACLS.US Axcelis Technologies Inc 20231019 0 158.84 158.84 144.69 145.92 836100 145.92 down down correct
ACMR.US ACM Research Inc 20231019 0 19.33 19.65 17.29 17.48 1938300 17.48 down down correct
ACNB.US ACNB Corporation 20231019 0 32.4 32.66 32.4 32.66 7100 32.66 up up correct
ACOR.US Acorda Therapeutics Inc 20231019 0 10.06 10.72 10.06 10.72 2100 10.72 up up correct
ACRS.US Aclaris Therapeutics Inc 20231019 0 5.23 5.39 5.09 5.32 1198100 5.32 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20231019 0 0.63 0.65 0.59 0.6 117200 0.6 down down correct
ACST.US Acasti Pharma Inc 20231019 0 2.64 2.64 2.41 2.49 16700 2.49 down down correct
ACT.US Enact Holdings Inc. Common Stock 20231019 0 27.72 27.82 27.21 27.25 162000 27.25 down down correct
ACTG.US Acacia Research Corporation 20231019 0 3.48 3.53 3.43 3.46 105400 3.46 down down correct
ACVA.US ACV Auctions Inc 20231019 0 14.48 14.62 14.04 14.12 683700 14.12 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20231019 0 5.72 5.969 4 5.02 1455400 5.02 down up incorrect
ADAG.US Adagene Inc 20231019 0 1.31 1.4 1.31 1.4 7600 1.4 up up correct
ADAP.US Adaptimmune Therapeutics plc 20231019 0 0.565 0.587 0.565 0.58 141700 0.58 up up correct
ADBE.US Adobe Inc 20231019 0 560 567.1 553.47 555.74 2809300 555.74 down down correct
ADC.US PA 20231019 0 16.08 16.12 15.83 15.83 9428 15.83 down down correct
ADES.US Advanced Emissions Solutions Inc 20231019 0 1.94 1.99 1.81 1.82 74500 1.82 down up incorrect
ADI.US Analog Devices Inc 20231019 0 172.93 173.03 168.23 168.72 3692800 168.72 down down correct
ADIL.US Adial Pharmaceuticals Inc 20231019 0 2.78 3.1 2.74 2.82 199900 2.82 up up correct
ADMA.US ADMA Biologics Inc 20231019 0 3.34 3.34 3.14 3.15 2205600 3.15 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20231019 0 0.5723 0.592 0.5711 0.5781 81005 0.5781 up down incorrect
ADN.US Advent Technologies Holdings Inc 20231019 0 0.416 0.42 0.385 0.39 142500 0.39 down down correct
ADNWW.US Advent Technologies Holdings Inc 20231019 0 0.049 0.05 0.045 0.049 27190 0.049
ADOC.US Edoc Acquisition Corp 20231019 0 11.43 11.43 11.43 11.43 5700 11.43
ADOCR.US Edoc Acquisition Corp 20231019 0 0.08 0.08 0.08 0.08 200 0.08
ADP.US Automatic Data Processing Inc 20231019 0 248.08 249.5 245.64 246.08 1156800 246.08 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20231019 0 4.12 4.195 3.96 4.08 1114300 4.08 down down correct
ADSK.US Autodesk Inc 20231019 0 210.33 210.93 205.2 206.07 1370000 206.07 down up incorrect
ADTN.US ADTRAN Inc 20231019 0 7.03 7.18 7 7.06 687600 7.06 up down incorrect
ADTX.US Aditxt Inc 20231019 0 10.24 10.7 9.48 9.58 46400 9.58 down down correct
ADUS.US Addus HomeCare Corporation 20231019 0 81.92 82.21 80.89 81.31 54500 81.31 down down correct
ADV.US Advantage Solutions Inc 20231019 0 2.71 2.71 2.45 2.45 383700 2.45 down down correct
ADVM.US Adverum Biotechnologies Inc 20231019 0 0.98 0.98 0.888 0.888 155500 0.888 down down correct
ADVWW.US Advantage Solutions Inc 20231019 0 0.18 0.18 0.1552 0.16 6600 0.16 down down correct
ADXN.US Addex Therapeutics Ltd 20231019 0 0.43 0.43 0.392 0.41 605 8.2 down down correct
ADXS.US Advaxis Inc 20231019 0 0.9 0.9 0.9 0.9 347 0.9
AEAEU.US AltEnergy Acquisition Corp. Unit 20231019 0 10.86 10.86 10.86 10.86 0 10.86
AEHL.US Antelope Enterprise Holdings Limited 20231019 0 2.86 2.86 2.76 2.85 2800 2.85 down down correct
AEHR.US Aehr Test Systems 20231019 0 33.05 33.08 31.14 31.69 1719000 31.69 down up incorrect
AEI.US Alset EHome International Inc 20231019 0 1.25 1.25 1.22 1.225 15800 1.225 down down correct
AEIS.US Advanced Energy Industries Inc 20231019 0 96.18 98.74 92.32 92.55 346200 92.55 down down correct
AEL.US PB 20231019 0 22.49 22.77 22.31 22.32 10161 22.32 down down correct
AEMD.US Aethlon Medical Inc 20231019 0 1.46 1.52 1.46 1.49 34100 1.49 up up correct
AEP.US American Electric Power Company Inc 20231019 0 74.99 75.59 74.29 74.42 2770600 74.42 down down correct
AEY.US ADDvantage Technologies Group Inc 20231019 0 0.37 0.37 0.36 0.36 32700 0.36 down down correct
AEYE.US AudioEye Inc 20231019 0 5.04 5.04 4.75 4.91 32600 4.91 down down correct
AEZS.US Aeterna Zentaris Inc 20231019 0 1.73 1.82 1.6 1.68 18000 1.68 down down correct
AFBI.US Affinity Bancshares Inc 20231019 0 15.01 15.21 14.81 14.81 15046 14.81 down down correct
AFCG.US AFC Gamma Inc 20231019 0 11.3 11.48 11.25 11.28 83100 11.28 down down correct
AFIB.US Acutus Medical Inc 20231019 0 0.619 0.624 0.581 0.584 16600 0.584 down up incorrect
AFMD.US Affimed N.V 20231019 0 0.381 0.381 0.355 0.361 576800 0.361 down down correct
AFRM.US Affirm Holdings Inc 20231019 0 18.71 19.207 18.24 18.29 9560600 18.29 down up incorrect
AFYA.US Afya Limited 20231019 0 15.47 15.62 15.26 15.48 98300 15.48 up up correct
AGBA.US AGBA Acquisition Limited 20231019 0 0.453 0.49 0.451 0.478 156200 0.478 up up correct
AGBAW.US AGBA Acquisition Limited 20231019 0 0.0228 0.025 0.0112 0.0113 2605 0.0113 down down correct
AGEN.US Agenus Inc 20231019 0 1.03 1.06 0.96 0.96 4346800 0.96 down up incorrect
AGFY.US Agrify Corporation 20231019 0 2.83 2.83 2.46 2.5 20000 2.5 down down correct
AGIL.US AgileThought Inc 20231019 0 0.143 0.153 0.143 0.152 794600 0.152 up up correct
AGILW.US AgileThought Inc 20231019 0 0.0075 0.0075 0.0035 0.0035 7600 0.0035 down down correct
AGIO.US Agios Pharmaceuticals Inc 20231019 0 21.7 21.75 21.09 21.42 822400 21.42 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20231019 0 13.2 13.42 11.78 12.05 41800 12.05 down down correct
AGMH.US AGM Group Holdings Inc 20231019 0 1.57 1.625 1.53 1.55 5200 1.55 down down correct
AGNC.US AGNC Investment Corp 20231019 0 8.58 8.585 8.2 8.26 33088352 8.1184 down down correct
AGNCM.US AGNC Investment Corp 20231019 0 23 23.03 22.67 22.67 21300 22.67 down down correct
AGNCN.US AGNC Investment Corp 20231019 0 25.08 25.08 24.86 24.88 10900 24.88 down down correct
AGNCO.US AGNC Investment Corp 20231019 0 22.45 22.55 22.34 22.34 17700 22.34 down down correct
AGNCP.US AGNC Investment Corp. 20231019 0 21.27 21.27 20.95 21.03 49000 21.03 down up incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20231019 0 2.61 2.73 2.22 2.4 139500 2.4 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20231019 0 0.0249 0.0249 0.0176 0.02 1499 0.02 down down correct
AGRX.US Agile Therapeutics Inc 20231019 0 1.82 1.9 1.791 1.88 36900 1.88 up up correct
AGYS.US Agilysys Inc 20231019 0 67.16 68.17 66.5 66.76 65800 66.76 down up incorrect
AHCO.US AdaptHealth Corp 20231019 0 7.54 7.94 7.35 7.7 1000600 7.7 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20231019 0 0.7 0.7 0.7 0.7 0 0.7
AIHS.US Senmiao Technology Limited 20231019 0 0.438 0.438 0.438 0.438 300 0.438
AIP.US Arteris Inc. Common Stock 20231019 0 5.98 6.05 5.8 5.95 101500 5.95 down up incorrect
AIRG.US Airgain Inc 20231019 0 3.34 3.39 3.15 3.25 12500 3.25 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20231019 0 6.74 7.23 6.74 7.05 58600 7.05 up up correct
AIRT.US Air T Inc 20231019 0 23.28 23.28 23.28 23.28 100 23.28
AIRTP.US Air T Inc 20231019 0 21.6 21.6 20.28 20.28 2200 20.28 down up incorrect
AKAM.US Akamai Technologies Inc 20231019 0 107.34 108.65 106.21 106.99 1727300 106.99 down up incorrect
AKBA.US Akebia Therapeutics Inc 20231019 0 0.868 0.88 0.82 0.834 1498300 0.834 down down correct
AKRO.US Akero Therapeutics Inc 20231019 0 13.78 13.85 12.38 12.45 2650100 12.45 down down correct
AKTS.US Akoustis Technologies Inc 20231019 0 0.71 0.729 0.7 0.7 418600 0.7 down down correct
AKTX.US Akari Therapeutics Plc 20231019 0 3.55 3.55 3.5 3.55 1400 3.55
AKU.US Akumin Inc 20231019 0 0.153 0.153 0.144 0.145 146400 0.145 down down correct
AKYA.US Akoya Biosciences Inc 20231019 0 3.82 3.92 3.65 3.83 186300 3.83 up down incorrect
ALCO.US Alico Inc 20231019 0 24.29 24.54 24.29 24.39 14400 24.39 up up correct
ALDX.US Aldeyra Therapeutics Inc 20231019 0 1.67 1.75 1.62 1.66 1565000 1.66 down down correct
ALEC.US Alector Inc 20231019 0 5.64 5.64 5.13 5.2 375800 5.2 down down correct
ALGM.US Allegro MicroSystems Inc 20231019 0 30.35 30.4 29.14 29.34 915400 29.34 down up incorrect
ALGN.US Align Technology Inc 20231019 0 271.57 275.29 268.96 270.29 452040 270.29 down down correct
ALGS.US Aligos Therapeutics Inc 20231019 0 0.75 0.775 0.75 0.75 7600 0.75
ALGT.US Allegiant Travel Company 20231019 0 72.74 74.65 72.38 73.7 178100 73.7 up up correct
ALHC.US Alignment Healthcare Inc 20231019 0 7.39 7.53 7.17 7.21 372600 7.21 down up incorrect
ALIM.US Alimera Sciences Inc 20231019 0 2.84 3.08 2.833 3.03 10800 3.03 up down incorrect
ALKS.US Alkermes plc 20231019 0 27.2 27.31 26.75 26.81 1391900 26.81 down down correct
ALKT.US Alkami Technology Inc 20231019 0 18.1 18.93 17.39 18.76 368800 18.76 up down incorrect
ALLK.US Allakos Inc 20231019 0 1.92 1.94 1.83 1.9 1102100 1.9 down down correct
ALLO.US Allogene Therapeutics Inc 20231019 0 3.08 3.08 2.88 2.98 1086800 2.98 down down correct
ALLT.US Allot Ltd 20231019 0 2.11 2.11 2.05 2.05 24000 2.05 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20231019 0 165.3 165.68 160.44 160.5 695600 160.5 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20231019 0 10.9 10.9 10.9 10.9 0 10.9
ALOT.US AstroNova Inc 20231019 0 11.79 12.58 11.79 12.35 13100 12.35 up up correct
ALPN.US Alpine Immune Sciences Inc 20231019 0 10 10.1 9.885 10.03 197100 10.03 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20231019 0 0.905 1.22 0.9 1.11 878100 1.11 up up correct
ALRM.US Alarm.com Holdings Inc 20231019 0 56.5 57.055 55.79 56 223300 56 down down correct
ALRN.US Aileron Therapeutics Inc 20231019 0 1.289 1.3 1.28 1.28 1200 1.28 down down correct
ALRS.US Alerus Financial Corporation 20231019 0 17.69 17.91 17.68 17.7 21000 17.7 up down incorrect
ALT.US Altimmune Inc 20231019 0 2.51 2.55 2.33 2.33 1211800 2.33 down down correct
ALTO.US Alto Ingredients Inc 20231019 0 4.12 4.17 4 4.02 690400 4.02 down down correct
ALTR.US Altair Engineering Inc 20231019 0 63.53 63.65 62.47 62.54 187400 62.54 down up incorrect
ALTU.US Altitude Acquisition Corp 20231019 0 10.14 10.14 10.14 10.14 82 10.14
ALTUU.US Altitude Acquisition Corp 20231019 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20231019 0 0.04 0.05 0.04 0.04 12800 0.04
ALVR.US AlloVir Inc 20231019 0 1.6 1.63 1.56 1.57 635700 1.57 down down correct
ALXO.US ALX Oncology Holdings Inc 20231019 0 7.81 7.84 6.97 7.05 789500 7.05 down down correct
ALYA.US Alithya Group Inc 20231019 0 1.56 1.57 1.46 1.49 20800 1.49 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20231019 0 0.202 0.22 0.201 0.203 16160 3.045 up down incorrect
AMAL.US Amalgamated Financial Corp 20231019 0 16.79 16.9 16.43 16.48 134800 16.48 down down correct
AMAO.US American Acquisition Opportunity Inc 20231019 0 10.9 10.99 10.77 10.86 27700 10.86 down down correct
AMAOU.US American Acquisition Opportunity Inc 20231019 0 10.721 10.721 10.721 10.721 0 10.721
AMAOW.US American Acquisition Opportunity Inc 20231019 0 0.0697 0.0697 0.0697 0.0697 300 0.0697
AMAT.US Applied Materials Inc 20231019 0 142.84 143.05 133.7735 134.43 9400323 134.43 down down correct
AMBA.US Ambarella Inc 20231019 0 52.08 52.08 49.74 50.2 321600 50.2 down down correct
AMCX.US AMC Networks Inc 20231019 0 12.85 13.18 12.51 12.79 252300 12.79 down down correct
AMD.US Advanced Micro Devices Inc 20231019 0 103.81 105.6 101.84 102.4 52734199 102.4 down down correct
AMED.US Amedisys Inc 20231019 0 92.63 93.05 92.47 92.55 347400 92.55 down down correct
AMEH.US Apollo Medical Holdings Inc 20231019 0 32.14 32.52 31.56 31.73 110600 31.73 down up incorrect
AMGN.US Amgen Inc 20231019 0 282.09 283.21 278.1 280.6 2536400 280.6 down down correct
AMKR.US Amkor Technology Inc 20231019 0 23.25 23.4 22.5 22.56 909500 22.56 down down correct
AMNB.US American National Bankshares Inc 20231019 0 38.71 39.87 38.67 39.19 15800 39.19 up down incorrect
AMOT.US Allied Motion Technologies Inc 20231019 0 28.88 29.61 28.45 28.59 37887 28.59 down down correct
AMPG.US AmpliTech Group Inc 20231019 0 1.8 1.86 1.8 1.83 21700 1.83 up up correct
AMPGW.US AmpliTech Group Inc 20231019 0 0.2 0.2 0.2 0.2 0 0.2
AMPH.US Amphastar Pharmaceuticals Inc 20231019 0 47.05 47.7 44.75 44.83 249700 44.83 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20231019 0 10.36 10.56 10.29 10.34 275500 10.34 down down correct
AMRK.US A 20231019 0 29.55 29.79 29.1 29.27 181000 29.27 down down correct
AMRN.US Amarin Corporation plc 20231019 0 0.75 0.77 0.73 0.74 961700 0.74 down down correct
AMSC.US American Superconductor Corporation 20231019 0 6.17 6.23 6.02 6.08 416500 6.08 down down correct
AMSF.US AMERISAFE Inc 20231019 0 53.13 53.23 52.75 53.14 76400 53.14 up up correct
AMST.US Amesite Inc 20231019 0 2.56 2.56 2.4 2.47 9200 2.47 down down correct
AMSWA.US American Software Inc 20231019 0 11.06 11.44 11.06 11.38 170700 11.38 up up correct
AMTB.US Amerant Bancorp Inc 20231019 0 18.88 19.32 18.8 18.85 53300 18.85 down down correct
AMTI.US Applied Molecular Transport Inc 20231019 0 0.153 0.153 0.143 0.146 994700 0.146 down down correct
AMTX.US Aemetis Inc 20231019 0 5.02 5.04 4.61 4.99 755000 4.99 down down correct
AMWD.US American Woodmark Corporation 20231019 0 70.51 71.35 68.32 68.97 143900 68.97 down down correct
AMZN.US Amazon.com Inc 20231019 0 130.57 132.24 127.47 128.4 60961400 128.4 down down correct
ANAB.US AnaptysBio Inc 20231019 0 18.42 18.42 17.713 17.82 139900 17.82 down down correct
ANDE.US The Andersons Inc 20231019 0 52.18 52.5 51.37 51.49 195200 51.49 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20231019 0 2.53 2.97 2.53 2.91 32900 2.91 up up correct
ANGI.US Angi Inc 20231019 0 1.78 1.78 1.72 1.74 309500 1.74 down down correct
ANGO.US AngioDynamics Inc 20231019 0 6.94 6.99 6.72 6.75 377400 6.75 down down correct
ANIK.US Anika Therapeutics Inc 20231019 0 19.28 19.28 18.8 19 106800 19 down down correct
ANIP.US ANI Pharmaceuticals Inc 20231019 0 57.21 59 56.495 57.31 170599 57.31 up up correct
ANIX.US Anixa Biosciences Inc 20231019 0 3.26 3.39 3.15 3.19 32700 3.19 down down correct
ANNX.US Annexon Inc 20231019 0 1.7 1.81 1.67 1.74 225900 1.74 up up correct
ANSS.US ANSYS Inc 20231019 0 292.55 292.55 284.31 285.92 386860 285.92 down up incorrect
ANTE.US AirNet Technology Inc 20231019 0 0.95 0.95 0.95 0.95 700 0.95
ANY.US Sphere 3D Corp 20231019 0 1.231 1.26 1.21 1.21 85400 1.21 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20231019 0 27.26 28.14 26.66 26.73 219600 26.73 down down correct
AOUT.US American Outdoor Brands Inc 20231019 0 9.48 9.65 9.37 9.42 40800 9.42 down down correct
APA.US APA Corporation 20231019 0 42.6 43.58 42.09 43.3 4062700 43.05 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20231019 0 10.93 10.93 10.93 10.93 0 10.93
APACW.US StoneBridge Acquisition Corporation Warrant 20231019 0 0.0265 0.0265 0.0265 0.0265 200 0.0265
APDN.US Applied DNA Sciences Inc 20231019 0 1.03 1.04 0.96 0.97 34600 0.97 down down correct
APEI.US American Public Education Inc 20231019 0 4.66 4.81 4.51 4.51 99600 4.51 down down correct
API.US Agora Inc 20231019 0 2.84 3.03 2.82 2.91 314600 2.91 up up correct
APLS.US Apellis Pharmaceuticals Inc 20231019 0 45.78 47.16 44.55 46.18 1366800 46.18 up up correct
APLT.US Applied Therapeutics Inc 20231019 0 2.49 2.6 2.45 2.52 416100 2.52 up down incorrect
APM.US Aptorum Group Limited 20231019 0 1.89 1.89 1.89 1.89 300 1.89
APOG.US Apogee Enterprises Inc 20231019 0 43.18 43.38 42.49 42.55 175219 42.3078 down down correct
APP.US AppLovin Corporation 20231019 0 39.37 39.68 38.45 38.54 2165900 38.54 down down correct
APPF.US AppFolio Inc 20231019 0 182.87 185.64 181.1 183.97 79800 183.97 up up correct
APPN.US Appian Corporation 20231019 0 42.28 43.64 41.77 42.65 505100 42.65 up up correct
APPS.US Digital Turbine Inc 20231019 0 5.43 5.6 5.37 5.38 1253100 5.38 down down correct
APRE.US Aprea Therapeutics Inc 20231019 0 5 5 5 5 1100 5
APTMU.US Alpha Partners Technology Merger Corp. Unit 20231019 0 10.62 10.62 10.62 10.62 0 10.62
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20231019 0 0.0511 0.0512 0.0511 0.0512 1195 0.0512 up up correct
APTO.US Aptose Biosciences Inc 20231019 0 2.43 2.44 2.15 2.16 39500 2.16 down down correct
APTX.US Aptinyx Inc 20231019 0 0.06 0.061 0.06 0.061 4134 0.061 up up correct
APVO.US Aptevo Therapeutics Inc 20231019 0 0.36 0.377 0.336 0.344 737800 0.344 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20231019 0 1.23 1.24 1.23 1.24 700 1.24 up up correct
APYX.US Apyx Medical Corporation 20231019 0 2.5 2.875 2.44 2.65 283800 2.65 up up correct
AQB.US AquaBounty Technologies Inc 20231019 0 4.07 4.07 3.681 3.69 39300 3.69 down down correct
AQMS.US Aqua Metals Inc 20231019 0 0.95 0.999 0.88 0.922 356500 0.922 down down correct
AQST.US Aquestive Therapeutics Inc 20231019 0 1.69 1.69 1.57 1.61 142600 1.61 down down correct
ARAV.US Aravive Inc 20231019 0 0.165 0.18 0.134 0.141 10845500 0.141 down down correct
ARAY.US Accuray Incorporated 20231019 0 2.83 2.87 2.77 2.79 332000 2.79 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20231019 0 2.1 2.1 1.97 2 52700 2 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20231019 0 1 1.01 0.951 0.965 108900 0.965 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20231019 0 6.487 6.487 6.487 6.487 28 6.487
ARCB.US ArcBest Corporation 20231019 0 97.1 98.05 92.9 93.41 264546 93.41 down down correct
ARCC.US Ares Capital Corporation 20231019 0 19.24 19.26 18.87 18.92 3639300 18.92 down down correct
ARCE.US Arco Platform Limited 20231019 0 13.84 13.86 13.83 13.84 35300 13.84
ARCT.US Arcturus Therapeutics Holdings Inc 20231019 0 21.5 21.5 20.35 20.6 256500 20.6 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20231019 0 0.0551 0.0699 0.0525 0.065 215630 0.065 up up correct
ARDX.US Ardelyx Inc 20231019 0 3.83 3.9 3.48 3.635 14441800 3.635 down up incorrect
AREC.US American Resources Corporation 20231019 0 1.58 1.58 1.48 1.51 143500 1.51 down down correct
ARGO.US PA 20231019 0 22.81 22.9152 22.6 22.65 7081 22.65 down down correct
ARGX.US argenx SE 20231019 0 486.15 486.15 474.54 479.81 279670 479.81 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20231019 0 9.38 9.48 9.15 9.16 302500 9.16 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20231019 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20231019 0 7.68 7.84 7.65 7.66 183100 7.66 down down correct
ARKOW.US Arko Corp 20231019 0 0.9972 1.0399 0.9844 0.9985 21791 0.9985 up up correct
ARKR.US Ark Restaurants Corp 20231019 0 15.36 15.36 15.36 15.36 300 15.36
ARLP.US Alliance Resource Partners L.P 20231019 0 24.17 24.3 23.9 24.12 409385 24.12 down down correct
AROW.US Arrow Financial Corporation 20231019 0 18.36 18.57 18.26 18.28 39200 18.28 down down correct
ARQQ.US Arqit Quantum Inc 20231019 0 0.5 0.519 0.44 0.457 1092900 0.457 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20231019 0 0.37 0.37 0.37 0.37 3595 0.37
ARQT.US Arcutis Biotherapeutics Inc 20231019 0 3.23 3.32 3.005 3.03 1385100 3.03 down up incorrect
ARRW.US Arrowroot Acquisition Corp 20231019 0 10.48 10.48 10.45 10.45 200 10.45 down down correct
ARRWU.US Arrowroot Acquisition Corp 20231019 0 10.56 10.56 10.56 10.56 100 10.56
ARRY.US Array Technologies Inc 20231019 0 18.7 18.889 17.92 18 3488000 18 down down correct
ARTEU.US Artemis Strategic Investment Corp 20231019 0 10.75 10.75 10.75 10.75 0 10.75
ARTL.US Artelo Biosciences Inc 20231019 0 1.46 1.47 1.39 1.45 17900 1.45 down up incorrect
ARTLW.US Artelo Biosciences Inc 20231019 0 0.04 0.04 0.032 0.0321 10800 0.0321 down down correct
ARTNA.US Artesian Resources Corporation 20231019 0 40.13 40.65 39.71 39.98 45200 39.98 down up incorrect
ARTW.US Art's 20231019 0 1.99 2.01 1.99 2 8500 2 up up correct
ARVL.US Arrival 20231019 0 1.06 1.112 1.04 1.07 124200 1.07 up up correct
ARVN.US Arvinas Inc 20231019 0 15.37 15.73 15.14 15.28 385200 15.28 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20231019 0 26.03 26.17 25.23 25.35 1033400 25.35 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20231019 0 10.85 10.85 10.85 10.85 300 10.85
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20231019 0 20.5 20.5 20.5 20.5 0 20.5
ASLE.US AerSale Corporation 20231019 0 15.69 15.9 15.31 15.52 266200 15.52 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20231019 0 1.33 1.33 1.3 1.3 6100 1.3 down down correct
ASMB.US Assembly Biosciences Inc 20231019 0 0.9701 1.16 0.9701 1.05 4885841 1.05 up down incorrect
ASML.US ASML Holding N.V 20231019 0 600.44 604.54 584.86 587.73 1470000 586.4538 down down correct
ASO.US Academy Sports and Outdoors Inc 20231019 0 46.91 47.43 46.37 46.62 1586727 46.62 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20231019 0 10.81 11.91 10.49 11.42 8700 11.42 up up correct
ASPAU.US Abri SPAC I Inc Unit 20231019 0 10.45 10.999 9.62 10.99 3100 10.99 up down incorrect
ASPAW.US ABRI SPAC I INC. Warrant 20231019 0 0.0833 0.12 0.0833 0.0833 4202 0.0833
ASPS.US Altisource Portfolio Solutions S.A 20231019 0 4.03 4.4 4.03 4.36 251200 4.36 up up correct
ASPU.US Aspen Group Inc 20231019 0 0.18 0.18 0.16 0.16 24778 0.16 down down correct
ASRT.US Assertio Holdings Inc 20231019 0 2.32 2.34 2.27 2.27 816100 2.27 down up incorrect
ASRV.US AmeriServ Financial Inc 20231019 0 2.56 2.56 2.55 2.55 2130 2.5206 down down correct
ASTC.US Astrotech Corporation 20231019 0 9.39 9.39 9.23 9.36 1200 9.36 down down correct
ASTE.US Astec Industries Inc 20231019 0 43.39 44.755 42.53 42.74 100857 42.74 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20231019 0 6.63 6.72 6.54 6.58 405600 6.58 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20231019 0 1.04 1.04 0.96 0.96 86368 0.96 down down correct
ASTR.US Astra Space Inc 20231019 0 0.755 0.79 0.7 0.729 554400 0.729 down down correct
ASTS.US AST SpaceMobile Inc 20231019 0 3.09 3.11 2.95 2.99 1823700 2.99 down down correct
ASTSW.US AST SpaceMobile Inc 20231019 0 0.82 0.8525 0.82 0.84 4403 0.84 up up correct
ASUR.US Asure Software Inc 20231019 0 8.56 8.72 8.39 8.45 149793 8.45 down up incorrect
ASYS.US Amtech Systems Inc 20231019 0 7.95 8.09 7.64 7.81 7200 7.81 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20231019 0 1.32 1.34 1.22 1.29 562100 1.29 down down correct
ATCOL.US Atlas Corp 20231019 0 23.54 23.59 23.54 23.59 3600 23.59 up up correct
ATEC.US Alphatec Holdings Inc 20231019 0 11.81 12.11 11.65 11.85 1418200 11.85 up down incorrect
ATER.US Aterian Inc 20231019 0 0.308 0.313 0.301 0.304 385400 0.304 down up incorrect
ATEX.US Anterix Inc 20231019 0 31.93 32.1 31.42 31.44 160500 31.44 down down correct
ATHA.US Athira Pharma Inc 20231019 0 1.66 1.68 1.58 1.58 122800 1.58 down down correct
ATHE.US Alterity Therapeutics Limited 20231019 0 2.38 2.42 2.38 2.42 1000 2.42 up down incorrect
ATHX.US Athersys Inc 20231019 0 0.0256 0.0277 0.0191 0.0225 7774253 0.0225 down down correct
ATIF.US ATIF Holdings Limited 20231019 0 1.19 1.21 1.17 1.21 1800 1.21 up up correct
ATLC.US Atlanticus Holdings Corporation 20231019 0 30.22 30.22 29.5 29.5 12400 29.5 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20231019 0 21.67 21.67 21.61 21.61 1100 21.61 down down correct
ATLCP.US Atlanticus Holdings Corporation 20231019 0 20.287 20.97 20.2 20.61 17200 20.61 up up correct
ATLO.US Ames National Corporation 20231019 0 15.905 15.91 15.75 15.8 27240 15.5496 down down correct
ATMH.US All Things Mobile Analytic Inc 20231019 0 0.054 0.054 0.054 0.054 0 0.054
ATNF.US 180 Life Sciences Corp 20231019 0 0.505 0.59 0.37 0.446 254000 0.446 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20231019 0 0.0116 0.0117 0.0091 0.0091 102750 0.0091 down down correct
ATNI.US ATN International Inc 20231019 0 34.69 35.34 34.55 34.63 40500 34.63 down down correct
ATOM.US Atomera Incorporated 20231019 0 6.9 6.987 6.54 6.61 107800 6.61 down down correct
ATOS.US Atossa Therapeutics Inc 20231019 0 0.67 0.7 0.65 0.66 358000 0.66 down down correct
ATRA.US Atara Biotherapeutics Inc 20231019 0 1.49 1.495 1.33 1.38 1395000 1.38 down down correct
ATRC.US AtriCure Inc 20231019 0 35.97 36.3 35.02 35.29 197800 35.29 down down correct
ATRI.US Atrion Corporation 20231019 0 364.2 365 353.68 355 8500 355 down up incorrect
ATRO.US Astronics Corporation 20231019 0 15.53 15.59 15.3 15.37 63500 15.37 down down correct
ATSG.US Air Transport Services Group Inc 20231019 0 20.66 20.75 20.25 20.34 195800 20.34 down down correct
ATVI.US Activision Blizzard Inc 20231019 0 94.42 94.42 94.42 94.42 0 94.42
ATXI.US Avenue Therapeutics Inc 20231019 0 0.564 0.592 0.541 0.59 39900 0.59 up down incorrect
ATXS.US Astria Therapeutics Inc 20231019 0 5.64 5.64 5.05 5.2 228500 5.2 down down correct
AUB.US Atlantic Union Bankshares Corporation 20231019 0 29.81 30.32 29.41 29.7 378152 29.7 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20231019 0 19.25 19.9 19.25 19.25 20496 19.25
AUBN.US Auburn National Bancorporation Inc 20231019 0 21.5 21.5 21.31 21.31 1200 21.31 down up incorrect
AUDC.US AudioCodes Ltd 20231019 0 8.6 8.64 8.39 8.42 126700 8.42 down down correct
AUGX.US Augmedix Inc. Common Stock 20231019 0 5.55 5.6 5.28 5.38 104100 5.38 down down correct
AUID.US Ipsidy Inc. Common Stock 20231019 0 7.65 7.65 7.65 7.65 900 7.65
AUPH.US Aurinia Pharmaceuticals Inc 20231019 0 7.68 7.7 7.35 7.47 1541900 7.47 down down correct
AUR.US Aurora Innovation Inc 20231019 0 1.81 1.85 1.77 1.8 2963500 1.8 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20231019 0 8.62 8.68 7.9 8.47 87300 8.47 down up incorrect
AUROW.US Aurora Innovation Inc 20231019 0 0.1905 0.209 0.18 0.18 48010 0.18 down down correct
AUTL.US Autolus Therapeutics plc 20231019 0 2.55 2.585 2.425 2.5 508400 2.5 down down correct
AUUD.US Auddia Inc 20231019 0 0.246 0.26 0.236 0.236 86900 0.236 down down correct
AUVI.US Applied UV Inc 20231019 0 0.25 0.26 0.24 0.25 242100 0.25
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20231019 0 2.39 3 2.19 2.5 15200 2.5 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20231019 0 1.31 1.39 1.26 1.27 60800 1.27 down down correct
AVAV.US AeroVironment Inc 20231019 0 116.44 118.56 114.74 117.48 264300 117.48 up up correct
AVDL.US Avadel Pharmaceuticals plc 20231019 0 10.69 10.74 10.08 10.27 607100 10.27 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20231019 0 8.98 9.24 8.93 9.04 1436900 9.04 up down incorrect
AVGO.US Broadcom Inc 20231019 0 887.02 889.49 865.67 867.83 2662000 867.83 down down correct
AVGR.US Avinger Inc 20231019 0 5.89 5.89 5.34 5.5 40700 5.5 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20231019 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20231019 0 26.93 26.97 26.92 26.93 365100 26.93
AVIR.US Atea Pharmaceuticals Inc 20231019 0 2.93 3.005 2.845 2.97 372544 2.97 up down incorrect
AVNW.US Aviat Networks Inc 20231019 0 26.51 26.59 25.77 26.08 115000 26.08 down up incorrect
AVO.US Mission Produce Inc 20231019 0 9.26 9.38 9.16 9.34 98214 9.34 up up correct
AVPT.US Avepoint Inc 20231019 0 7.24 7.47 7.24 7.35 415800 7.35 up up correct
AVPTW.US AVPTW 20231019 0 1.1 1.1 1.05 1.06 3668 1.06 down down correct
AVRO.US AVROBIO Inc 20231019 0 1.54 1.57 1.54 1.56 148100 1.56 up up correct
AVT.US Avnet Inc 20231019 0 47.08 47.24 46.13 46.35 485900 46.35 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20231019 0 11.32 11.71 11.01 11.37 43600 11.37 up up correct
AVTX.US Avalo Therapeutics Inc 20231019 0 0.143 0.143 0.125 0.126 40099800 0.126 down down correct
AVXL.US Anavex Life Sciences Corp 20231019 0 5.66 5.69 5.53 5.59 556900 5.59 down down correct
AWH.US Aspira Women's Health Inc 20231019 0 5.45 5.7934 5.39 5.71 18004 5.71 up up correct
AWRE.US Aware Inc 20231019 0 1.25 1.3 1.22 1.22 25300 1.22 down down correct
AXDX.US Accelerate Diagnostics Inc 20231019 0 5.62 5.85 5.5 5.69 18500 5.69 up up correct
AXGN.US AxoGen Inc 20231019 0 4.22 4.3 4.16 4.17 423800 4.17 down down correct
AXLA.US Axcella Health Inc 20231019 0 8.57 8.701 8.25 8.42 29600 8.42 down down correct
AXNX.US Axonics Inc 20231019 0 54 54.03 51.88 52.11 472100 52.11 down down correct
AXON.US Axon Enterprise Inc 20231019 0 218.88 218.88 210.66 212.31 365600 212.31 down down correct
AXSM.US Axsome Therapeutics Inc 20231019 0 64.88 65.76 63.78 64.25 556900 64.25 down up incorrect
AXTI.US AXT Inc 20231019 0 2.29 2.33 2.26 2.28 146400 2.28 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20231019 0 17.12 17.31 17.02 17.12 493200 17.12
AYRO.US Ayro Inc 20231019 0 1.86 2.075 1.86 1.88 9516 1.88 up up correct
AYTU.US Aytu Biopharma Inc 20231019 0 3.33 3.49 3.26 3.32 89400 3.32 down down correct
AZN.US AstraZeneca PLC 20231019 0 64.88 65.18 64.08 64.42 8809800 64.42 down down correct
AZPN.US Aspen Technology Inc 20231019 0 192.21 193.32 188.88 189.6 182600 189.6 down down correct
AZYO.US Aziyo Biologics Inc 20231019 0 1.27 1.36 1.27 1.32 18203 1.32 up up correct
BAC.US PQ 20231019 0 16.24 16.3 16.09 16.11 113997 15.8489 down down correct
BAND.US Bandwidth Inc 20231019 0 10.51 10.8 10.06 10.11 218700 10.11 down down correct
BANF.US BancFirst Corporation 20231019 0 83.95 85.84 82.34 82.44 52100 82.44 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20231019 0 27 27 27 27 300 27
BANR.US Banner Corporation 20231019 0 43.88 44.94 42.8 43.27 394763 42.7763 down down correct
BANX.US StoneCastle Financial Corp 20231019 0 17.41 17.74 17.31 17.35 25800 17.35 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20231019 0 4.505 4.595 4.26 4.595 2200 4.595 up up correct
BASE.US Couchbase Inc. Common Stock 20231019 0 15.14 15.36 14.96 15.14 104900 15.14
BATRA.US The Liberty Braves Group 20231019 0 38.88 39.35 38.3 38.43 51500 38.43 down down correct
BATRK.US The Liberty Braves Group 20231019 0 35.68 36.13 35.265 35.42 262700 35.42 down down correct
BBCP.US Concrete Pumping Holdings Inc 20231019 0 8.13 8.24 7.86 7.87 48500 7.87 down down correct
BBGI.US Beasley Broadcast Group Inc 20231019 0 0.8 0.87 0.79 0.85 23800 0.85 up up correct
BBI.US Brickell Biotech Inc 20231019 0 0.9765 1 0.9546 0.99 68704 0.99 up up correct
BBIG.US Vinco Ventures Inc 20231019 0 0.05 0.05 0.03 0.03 900 0.03 down up incorrect
BBIO.US BridgeBio Pharma Inc 20231019 0 26.2 26.2 24.46 24.68 1052800 24.68 down down correct
BBLG.US Bone Biologics Corp Common Stock 20231019 0 0.64 0.64 0.576 0.615 53200 0.615 down down correct
BBLGW.US Bone Biologics Corp Warrants 20231019 0 3.2 3.2 2.4 2.5 4200 2.5 down down correct
BBSI.US Barrett Business Services Inc 20231019 0 92.28 92.28 89.785 90.44 12600 90.44 down down correct
BCAB.US BioAtla Inc 20231019 0 1.77 1.78 1.64 1.65 151400 1.65 down down correct
BCBP.US BCB Bancorp Inc 20231019 0 11.55 11.55 10.83 10.88 28852 10.7095 down down correct
BCDA.US BioCardia Inc 20231019 0 0.41 0.43 0.39 0.39 26800 0.39 down down correct
BCEL.US Atreca Inc 20231019 0 0.285 0.418 0.273 0.368 16199400 0.368 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20231019 0 0.183 0.2108 0.1773 0.1963 4389941 0.1963 up down incorrect
BCML.US BayCom Corp 20231019 0 20.17 20.17 19.55 19.65 15600 19.65 down up incorrect
BCOV.US Brightcove Inc 20231019 0 3.01 3.02 2.92 2.97 117400 2.97 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20231019 0 6.87 6.87 6.65 6.69 1500 6.69 down up incorrect
BCPC.US Balchem Corporation 20231019 0 124.94 126.7 122.95 123.13 96400 123.13 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20231019 0 5.8 5.85 5.55 5.72 1882900 5.72 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20231019 0 10.9 10.9 10.9 10.9 0 10.9
BCTX.US BriaCell Therapeutics Corp 20231019 0 5.56 5.64 5.3 5.44 40665 5.44 down down correct
BCTXW.US BriaCell Therapeutics Corp 20231019 0 1.6 1.72 1.6 1.72 852 1.72 up up correct
BCYC.US Bicycle Therapeutics plc 20231019 0 17.53 18.876 16.74 17.21 637500 17.21 down up incorrect
BDSX.US Biodesix Inc 20231019 0 1.74 1.74 1.58 1.7 23400 1.7 down down correct
BDTX.US Black Diamond Therapeutics Inc 20231019 0 2.18 2.235 2.1 2.125 644044 2.125 down down correct
BEAM.US Beam Therapeutics Inc 20231019 0 20.4 20.46 17.76 18.36 2527900 18.36 down down correct
BEAT.US Heartbeam Inc. Common Stock 20231019 0 1.46 1.51 1.29 1.29 85600 1.29 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20231019 0 0.26 0.26 0.26 0.26 20 0.26
BECN.US Beacon Roofing Supply Inc 20231019 0 72.3 73.05 71 71.14 623800 71.14 down down correct
BEEM.US Beam Global 20231019 0 6.72 6.887 6.64 6.75 59400 6.75 up up correct
BEEMW.US Beam Global 20231019 0 2.3 2.3 2.3 2.3 709 2.3
BELFA.US Bel Fuse Inc 20231019 0 41.61 41.61 39.94 40.4 2700 40.4 down down correct
BELFB.US Bel Fuse Inc 20231019 0 42.36 43.61 40.95 41.11 158800 41.11 down down correct
BFC.US Bank First Corporation 20231019 0 78.13 79.25 77.72 77.75 12700 77.75 down down correct
BFI.US BurgerFi International Inc 20231019 0 1.1 1.1 1.05 1.08 18800 1.08 down down correct
BFIIW.US BurgerFi International LLC 20231019 0 0.08 0.08 0.072 0.0751 8423 0.0751 down down correct
BFIN.US BankFinancial Corporation 20231019 0 8.66 8.7 8.61 8.61 6177 8.61 down down correct
BFRI.US Biofrontera Inc. Common Stock 20231019 0 4.46 8.2 4 4.58 1588600 4.58 up up correct
BFRIW.US Biofrontera Inc. Warrants 20231019 0 0.0599 0.099 0.04 0.0401 6160 0.0401 down down correct
BFST.US Business First Bancshares Inc 20231019 0 18.54 18.83 18.4801 18.56 32841 18.56 up up correct
BGFDX.US BGFDX 20231019 0 21.6 21.6 21.6 21.6 0 21.6
BGFLX.US BGFLX 20231019 0 21.58 21.58 21.58 21.58 0 21.58
BGFTX.US BGFTX 20231019 0 21.54 21.54 21.54 21.54 0 21.54
BGFV.US Big 5 Sporting Goods Corporation 20231019 0 7.38 7.7 7.295 7.64 305806 7.64 up up correct
BGFVX.US BGFVX 20231019 0 22.49 22.49 22.49 22.49 0 22.49
BGNE.US BeiGene Ltd 20231019 0 165.19 166.58 157.75 158.67 168400 158.67 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20231019 0 9.65 9.65 9.65 9.65 200 9.65
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20231019 0 1.34 1.54 1.34 1.51 66300 1.51 up down incorrect
BHF.US Brighthouse Financial Inc 20231019 0 48.76 48.98 47.955 48.03 407300 48.03 down down correct
BHFAL.US Brighthouse Financial Inc 20231019 0 20.92 21.11 20.52 20.69 15200 20.69 down down correct
BHFAM.US Brighthouse Financial Inc 20231019 0 13.667 13.7 13.35 13.35 15300 13.35 down down correct
BHFAN.US Brighthouse Financial Inc 20231019 0 15.46 15.95 15.18 15.27 29000 15.27 down down correct
BHFAO.US Brighthouse Financial Inc 20231019 0 21.56 21.95 21.17 21.17 24900 21.17 down up incorrect
BHFAP.US Brighthouse Financial Inc 20231019 0 20.48 20.81 19.71 20.01 28500 20.01 down down correct
BIDU.US Baidu Inc 20231019 0 111.8 112.91 107.45 107.86 5811300 107.86 down up incorrect
BIGC.US BigCommerce Holdings Inc 20231019 0 9.61 9.79 9.486 9.57 655300 9.57 down down correct
BIIB.US Biogen Inc 20231019 0 263.45 263.45 256.1 257.3 1230000 257.3 down down correct
BILI.US Bilibili Inc 20231019 0 12.66 12.92 12.63 12.71 4078100 12.71 up up correct
BIMI.US BIMI International Medical Inc 20231019 0 1.64 1.64 1.54 1.59 8700 1.59 down down correct
BIOC.US Biocept Inc 20231019 0 0.4811 0.7506 0.4811 0.68 4708883 0.68 up down incorrect
BIOL.US BIOLASE Inc 20231019 0 1.8 1.8 1.66 1.7 44200 1.7 down down correct
BIOX.US Bioceres Crop Solutions Corp 20231019 0 10.39 10.59 10.36 10.44 46700 10.44 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20231019 0 0.984 1 0.944 0.949 465400 0.949 down down correct
BITF.US Bitfarms Ltd. Common Stock 20231019 0 1 1.035 0.98 0.999 3125400 0.999 down down correct
BIVI.US BioVie Inc 20231019 0 3.11 3.6 3.07 3.395 281400 3.395 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20231019 0 3.93 4.27 3.93 4.17 77200 4.17 up up correct
BJRI.US BJ's Restaurants Inc 20231019 0 24.11 24.75 23.71 24.04 596600 24.04 down down correct
BKCC.US BlackRock Capital Investment Corporation 20231019 0 3.4 3.45 3.38 3.38 91600 3.38 down down correct
BKNG.US Booking Holdings Inc 20231019 0 2836.9399 2837.4099 2769.3799 2785.2 436300 2785.2 down down correct
BKR.US Baker Hughes Company 20231019 0 35.58 36.13 35.185 35.58 4229725 35.3796
BKSC.US Bank of South Carolina Corporation 20231019 0 10.7 10.8 10.7 10.75 14700 10.75 up up correct
BKYI.US BIO 20231019 0 0.29 0.29 0.25 0.25 119400 0.25 down down correct
BL.US BlackLine Inc 20231019 0 54.95 55.61 54.01 54.51 496700 54.51 down down correct
BLBD.US Blue Bird Corporation 20231019 0 18.44 18.64 17.982 18.44 196800 18.44
BLBX.US Blackboxstocks Inc. Common Stock 20231019 0 2.38 2.388 2.25 2.37 3900 2.37 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20231019 0 0.23 0.26 0.192 0.2011 17826 0.2011 down down correct
BLDE.US Blade Air Mobility Inc 20231019 0 2.21 2.21 2.13 2.17 384700 2.17 down up incorrect
BLDEW.US Blade Air Mobility Inc 20231019 0 0.21 0.2238 0.17 0.185 104486 0.185 down down correct
BLDP.US Ballard Power Systems Inc 20231019 0 3.48 3.57 3.37 3.39 3184800 3.39 down down correct
BLEUU.US bleuacacia ltd Unit 20231019 0 10.56 10.56 10.56 10.56 0 10.56
BLFS.US BioLife Solutions Inc 20231019 0 11.63 11.63 11.15 11.19 713500 11.19 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20231019 0 7.916 8.155 7.916 7.93 42900 7.93 up up correct
BLIN.US Bridgeline Digital Inc 20231019 0 0.76 0.78 0.76 0.77 18800 0.77 up up correct
BLKB.US Blackbaud Inc 20231019 0 69.1 70.16 68.51 68.93 126500 68.93 down down correct
BLMN.US Bloomin' Brands Inc 20231019 0 23.68 24.23 23.64 23.74 1149438 23.74 up up correct
BLNK.US Blink Charging Co 20231019 0 2.97 2.98 2.85 2.87 1332000 2.87 down down correct
BLPH.US Bellerophon Therapeutics Inc 20231019 0 0.063 0.0719 0.0505 0.0695 403948 0.0695 up up correct
BLRX.US BioLineRx Ltd 20231019 0 1.43 1.45 1.4 1.43 164300 1.43
BLUE.US bluebird bio Inc 20231019 0 2.87 2.87 2.72 2.78 3805700 2.78 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20231019 0 4.98 5.03 4.85 4.9 141000 4.9 down down correct
BMAC.US UN 20231019 0 10.72 10.72 10.72 10.72 0 10.72
BMBL.US Bumble Inc 20231019 0 13.65 13.925 13.37 13.54 1968500 13.54 down down correct
BMEA.US Biomea Fusion Inc 20231019 0 11.22 11.31 10.79 10.97 343500 10.97 down down correct
BMRA.US Biomerica Inc 20231019 0 0.76 0.84 0.76 0.78 6700 0.78 up up correct
BMRC.US Bank of Marin Bancorp 20231019 0 17.74 18.06 17.58 17.62 30520 17.3664 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20231019 0 85.2 85.28 82.41 82.59 900000 82.59 down up incorrect
BNGO.US Bionano Genomics Inc 20231019 0 1.87 1.87 1.71 1.72 890400 1.72 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20231019 0 10.7 10.7 10.7 10.7 700 10.7
BNR.US Burning Rock Biotech Limited 20231019 0 1.04 1.077 1 1.06 27700 1.06 up up correct
BNTC.US Benitec Biopharma Inc 20231019 0 3.283 3.44 3.27 3.41 4000 3.41 up up correct
BNTX.US BioNTech SE 20231019 0 94 94.38 91.94 93.24 825100 93.24 down down correct
BOKF.US BOK Financial Corporation 20231019 0 76.19 77.53 75.5 75.73 142143 75.73 down down correct
BOLT.US Bolt Biotherapeutics Inc 20231019 0 1.04 1.04 0.9872 1.01 28102 1.01 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20231019 0 0.469 0.589 0.447 0.496 641200 0.496 up up correct
BOOM.US DMC Global Inc 20231019 0 20.33 20.58 20.05 20.15 126400 20.15 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20231019 0 2.98 3.02 2.93 2.97 4400 2.97 down down correct
BOTJ.US Bank of the James Financial Group Inc 20231019 0 9.82 10 9.5 10 4600 10 up up correct
BOXL.US Boxlight Corporation 20231019 0 1.8 1.91 1.8 1.88 20500 1.88 up up correct
BPMC.US Blueprint Medicines Corporation 20231019 0 48.21 48.55 46.02 46.06 694300 46.06 down down correct
BPOP.US Popular Inc 20231019 0 63.57 64.71 62.83 63.04 185300 63.04 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20231019 0 24.51 24.51 24.51 24.51 400 24.51
BPRN.US The Bank of Princeton 20231019 0 29.7 30.08 29.7 29.81 4406 29.81 up down incorrect
BPTH.US Bio 20231019 0 0.54 0.55 0.49 0.51 968500 0.51 down down correct
BPTS.US Biophytis SA 20231019 0 0.9 0.985 0.9 0.9 97100 0.9
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20231019 0 12.98 12.98 12.5 12.5 10500 12.5 down down correct
BPYPN.US Brookfield Property Partners L.P 20231019 0 11 11 10.5 10.5 24300 10.5 down down correct
BPYPO.US Brookfield Property Partners L.P 20231019 0 12 12.2 11.86 11.87 30700 11.87 down down correct
BPYPP.US Brookfield Property Partners L.P 20231019 0 12.21 12.28 11.97 12.02 6800 12.02 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20231019 0 4.329 4.45 4.329 4.38 6900 4.38 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20231019 0 11.17 11.175 11.17 11.175 1700 11.175 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20231019 0 0.1467 0.1467 0.08 0.11 23781 0.11 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20231019 0 0.2 0.2399 0.2 0.2183 8775 0.2183 up up correct
BRID.US Bridgford Foods Corporation 20231019 0 10.89 10.89 10.89 10.89 210 10.89
BRKL.US Brookline Bancorp Inc 20231019 0 9.07 9.22 8.97 8.98 378821 8.98 down down correct
BRKR.US Bruker Corporation 20231019 0 60.39 60.74 59.44 59.65 1050500 59.65 down down correct
BRLIU.US Brilliant Acquisition Corporation 20231019 0 12.04 12.04 12.04 12.04 0 12.04
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20231019 0 2.77 3.049 2.76 2.99 83000 2.99 up up correct
BROG.US Brooge Energy Limited 20231019 0 5.029 5.25 5.02 5.25 2300 5.25 up up correct
BROGW.US Brooge Energy Limited 20231019 0 0.0153 0.0153 0.0153 0.0153 403 0.0153
BRP.US BRP Group Inc 20231019 0 21.35 21.894 20.89 21.19 451800 21.19 down down correct
BRQS.US Borqs Technologies Inc 20231019 0 0.72 0.72 0.69 0.693 186400 0.693 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20231019 0 1.9 1.95 1.87 1.87 7500 1.87 down down correct
BRY.US Berry Corporation 20231019 0 8.56 8.64 8.4241 8.59 840874 8.59 up up correct
BRZE.US Braze Inc. Class A Common Stock 20231019 0 46.61 46.715 45.11 45.12 650400 45.12 down down correct
BSBK.US Bogota Financial Corp 20231019 0 7.25 7.43 7.25 7.43 2500 7.43 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20231019 0 15.02 15.55 14.98 15.24 23800 15.24 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20231019 0 0.18 0.185 0.163 0.17 1096700 0.17 down up incorrect
BSGM.US BioSig Technologies Inc 20231019 0 0.62 0.62 0.561 0.586 91800 0.586 down up incorrect
BSQR.US BSQUARE Corporation 20231019 0 1.84 1.85 1.83 1.84 197600 1.84
BSRR.US Sierra Bancorp 20231019 0 18.55 18.77 18.51 18.53 72373 18.2887 down down correct
BSVN.US Bank7 Corp 20231019 0 22.22 22.44 22.1 22.23 11500 22.23 up up correct
BSY.US Bentley Systems Incorporated 20231019 0 53.36 53.58 51.25 51.36 865300 51.36 down down correct
BTAI.US BioXcel Therapeutics Inc 20231019 0 2.71 2.765 2.58 2.59 641400 2.59 down down correct
BTB.US Bit Brother Limited 20231019 0 0.4905 0.52 0.4905 0.5 213740 0.5 up up correct
BTBD.US BT Brands Inc. Common Stock 20231019 0 2.3 2.3 2.3 2.3 0 2.3
BTBT.US Bit Digital Inc 20231019 0 2.02 2.07 1.965 1.99 2105600 1.99 down down correct
BTCS.US BTCS Inc. Common Stock 20231019 0 0.91 0.918 0.9 0.9 12200 0.9 down down correct
BTCY.US Biotricity Inc. Common Stock 20231019 0 2.14 2.16 2.09 2.15 3100 2.15 up down incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20231019 0 0.21 0.234 0.18 0.203 2172800 0.203 down down correct
BUSE.US First Busey Corporation 20231019 0 19.36 19.64 19.29 19.33 82300 19.33 down down correct
BVS.US Bioventus Inc 20231019 0 3 3.05 2.97 2.98 76800 2.98 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20231019 0 0.85 0.85 0.68 0.7571 6223 0.7571 down down correct
BWAY.US BrainsWay Ltd 20231019 0 3.5 3.54 3.391 3.4 41200 3.4 down down correct
BWB.US Bridgewater Bancshares Inc 20231019 0 9.38 9.62 9.38 9.57 36900 9.57 up down incorrect
BWEN.US Broadwind Inc 20231019 0 2.92 3.02 2.6 2.83 184600 2.83 down down correct
BWFG.US Bankwell Financial Group Inc 20231019 0 23.67 23.8 23.58 23.65 7228 23.65 down down correct
BWMN.US Bowman Consulting Group Ltd 20231019 0 27.67 28.1 27.06 27.58 35600 27.58 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20231019 0 16.66 16.71 16 16.2 56300 16.2 down down correct
BXRX.US Baudax Bio Inc 20231019 0 0.21 0.23 0.205 0.218 2389700 0.218 up up correct
BYFC.US Broadway Financial Corporation 20231019 0 0.85 0.91 0.85 0.861 522 6.888 up up correct
BYND.US Beyond Meat Inc 20231019 0 8.04 8.08 7.305 7.43 3075222 7.43 down down correct
BYRN.US Byrna Technologies Inc 20231019 0 4.15 4.21 3.95 4.04 44900 4.04 down up incorrect
BYSI.US BeyondSpring Inc 20231019 0 1.085 1.085 1.01 1.04 97800 1.04 down down correct
BYTS.US BYTE Acquisition Corp 20231019 0 10.81 10.81 10.81 10.81 110 10.81
BYTSU.US BYTE Acquisition Corp 20231019 0 10.75 10.75 10.75 10.75 0 10.75
BYTSW.US BYTE Acquisition Corp 20231019 0 0.0874 0.0874 0.0874 0.0874 0 0.0874
BZ.US Kanzhun Ltd ADR 20231019 0 15.2 15.42 15.15 15.3 2055900 15.3 up up correct
BZUN.US Baozun Inc 20231019 0 2.85 2.89 2.75 2.76 393300 2.76 down down correct
CAAS.US China Automotive Systems Inc 20231019 0 3.41 3.45 3.36 3.36 15300 3.36 down down correct
CABA.US Cabaletta Bio Inc 20231019 0 14 14.65 12.98 13.205 736200 13.205 down down correct
CAC.US Camden National Corporation 20231019 0 27.26 27.5 27.08 27.32 37700 27.32 up up correct
CACC.US Credit Acceptance Corporation 20231019 0 422.88 424.87 417.03 418.48 41100 418.48 down down correct
CADCX.US CADCX 20231019 0 24.35 24.35 24.35 24.35 0 24.35
CADE.US PA 20231019 0 16.61 16.8099 16.2001 16.69 6675 16.3485 up up correct
CADEX.US CADEX 20231019 0 24.54 24.54 24.54 24.54 0 24.54
CADFX.US CION Ares Diversified Credit Fund W 20231019 0 24.8 24.8 24.8 24.8 0 24.8
CADL.US Candel Therapeutics Inc. Common Stock 20231019 0 0.961 0.961 0.9 0.9 23700 0.9 down down correct
CADSX.US CADSX 20231019 0 24.62 24.62 24.62 24.62 0 24.62
CADUX.US CADUX 20231019 0 24.8 24.8 24.8 24.8 0 24.8
CADWX.US CADWX 20231019 0 24.62 24.62 24.62 24.62 0 24.62
CAKE.US The Cheesecake Factory Incorporated 20231019 0 30.72 31.99 30.72 31.02 914672 31.02 up down incorrect
CALA.US Calithera Biosciences Inc 20231019 0 0.06 0.12 0.0415 0.0415 1439 0.0415 down up incorrect
CALB.US California BanCorp 20231019 0 20.5 20.55 20 20.05 35700 20.05 down down correct
CALM.US Cal 20231019 0 46.61 46.7 45.95 46.34 801916 46.3339 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20231019 0 17.72 17.77 17.58 17.71 5500 17.71 down up incorrect
CAMP.US CalAmp Corp 20231019 0 0.25 0.26 0.24 0.25 132900 0.25
CAMT.US Camtek Ltd 20231019 0 58.51 58.57 54.07 54.52 895200 54.52 down down correct
CAN.US Canaan Inc 20231019 0 1.76 1.76 1.65 1.71 1875600 1.71 down down correct
CANO.US WT 20231019 0 0.0396 0.04 0.0231 0.024 14601 0.024 down down correct
CAPR.US Capricor Therapeutics Inc 20231019 0 2.81 2.81 2.7 2.71 332300 2.71 down down correct
CAR.US Avis Budget Group Inc 20231019 0 174.73 177.34 168.65 169.16 522200 169.16 down up incorrect
CARA.US Cara Therapeutics Inc 20231019 0 1.39 1.407 1.35 1.365 367400 1.365 down up incorrect
CARE.US Carter Bankshares Inc 20231019 0 11.35 11.56 11.31 11.37 38700 11.37 up up correct
CARG.US CarGurus Inc 20231019 0 17.89 18.33 17.88 17.93 1136200 17.93 up up correct
CARV.US Carver Bancorp Inc 20231019 0 1.84 1.84 1.63 1.64 11400 1.64 down down correct
CASA.US Casa Systems Inc 20231019 0 0.649 0.65 0.645 0.65 66600 0.65 up up correct
CASH.US Meta Financial Group Inc 20231019 0 45.22 45.88 44.49 44.75 280400 44.75 down down correct
CASI.US CASI Pharmaceuticals Inc 20231019 0 2.99 3.62 2.67 3.6 157100 3.6 up up correct
CASS.US Cass Information Systems Inc 20231019 0 37.53 37.81 37.08 37.08 32000 37.08 down down correct
CASY.US Casey's General Stores Inc 20231019 0 269.28 269.28 263.12 264.06 258444 263.6405 down down correct
CATC.US Cambridge Bancorp 20231019 0 59.4 60.12 58.715 58.74 24409 58.0073 down down correct
CATY.US Cathay General Bancorp 20231019 0 34.58 35.17 34.08 34.17 793800 34.17 down down correct
CBAN.US Colony Bankcorp Inc 20231019 0 9.96 10.3 9.93 9.97 28974 9.97 up up correct
CBAT.US CBAK Energy Technology Inc 20231019 0 0.8 0.805 0.79 0.79 23425 0.79 down down correct
CBAY.US CymaBay Therapeutics Inc 20231019 0 13.65 13.74 13.09 13.24 826600 13.24 down up incorrect
CBFV.US CB Financial Services Inc 20231019 0 21.05 21.52 21.05 21.52 1183 21.52 up up correct
CBIO.US Catalyst Biosciences Inc 20231019 0 0.42 0.43 0.4 0.4 56600 0.4 down down correct
CBNK.US Capital Bancorp Inc 20231019 0 19.6 19.65 19.52 19.52 8083 19.4418 down down correct
CBOE.US Cboe Global Markets Inc 20231019 0 164.86 164.86 162.1601 162.73 643715 162.73 down down correct
CBRGU.US Chain Bridge I Units 20231019 0 10.76 10.76 10.76 10.76 0 10.76
CBRL.US Cracker Barrel Old Country Store Inc 20231019 0 69.72 71.62 69.33 69.94 623200 69.94 up up correct
CBSH.US Commerce Bancshares Inc 20231019 0 48.76 49.24 46.38 46.43 1035200 46.43 down up incorrect
CCAP.US Crescent Capital BDC Inc 20231019 0 16.4 16.53 16.245 16.28 78300 16.28 down down correct
CCB.US Coastal Financial Corporation 20231019 0 41.21 41.77 40.93 41.07 19500 41.07 down down correct
CCBG.US Capital City Bank Group Inc 20231019 0 30 30.84 30 30.4 38300 30.4 up up correct
CCCC.US C4 Therapeutics Inc 20231019 0 1.86 1.87 1.76 1.85 428200 1.85 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20231019 0 18 18 17.73 17.78 96440 17.78 down down correct
CCEL.US Cryo 20231019 0 4.58 4.76 4.44 4.65 9500 4.65 up up correct
CCEP.US Coca 20231019 0 57.95 58.55 57.29 57.83 1313613 57.83 down up incorrect
CCLFX.US CCLFX 20231019 0 10.56 10.56 10.56 10.56 0 10.56
CCLP.US CSI Compressco LP 20231019 0 1.27 1.33 1.27 1.3 38116 1.29 up down incorrect
CCNE.US CNB Financial Corporation 20231019 0 18.1 18.16 17.76 17.86 57600 17.86 down down correct
CCNEP.US CNB Financial Corporation 20231019 0 20.4 21.1 20.4 21.1 400 21.1 up up correct
CCOI.US Cogent Communications Holdings Inc 20231019 0 64.31 65.36 63.69 64.66 361800 64.66 up up correct
CCRN.US Cross Country Healthcare Inc 20231019 0 22.96 23.15 22.38 22.75 347800 22.75 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20231019 0 24.9 25.225 24.7 24.76 130800 24.76 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20231019 0 10.94 10.94 10.94 10.94 0 10.94
CD.US Chindata Group Holdings Limited 20231019 0 8.52 8.655 8.52 8.58 5820010 8.58 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20231019 0 10.75 10.75 10.6 10.73 400 10.73 down down correct
CDLX.US Cardlytics Inc 20231019 0 11.7 12.31 11.47 11.98 428600 11.98 up up correct
CDMO.US Avid Bioservices Inc 20231019 0 7.48 7.58 6.96 6.97 767200 6.97 down down correct
CDNA.US CareDx Inc 20231019 0 5.63 5.79 5.24 5.28 814600 5.28 down down correct
CDNS.US Cadence Design Systems Inc 20231019 0 248.6 250.24 243.93 245.06 1250000 245.06 down down correct
CDTX.US Cidara Therapeutics Inc 20231019 0 0.86 0.9 0.83 0.875 337100 0.875 up up correct
CDW.US CDW Corporation 20231019 0 206.73 207.19 202.35 202.85 563576 202.85 down up incorrect
CDXC.US ChromaDex Corporation 20231019 0 1.29 1.3 1.28 1.29 61900 1.29
CDXS.US Codexis Inc 20231019 0 1.78 1.79 1.66 1.69 468800 1.69 down down correct
CDZI.US Cadiz Inc 20231019 0 2.74 2.78 2.66 2.66 148100 2.66 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20231019 0 15.66 15.66 15.31 15.38 2700 15.38 down down correct
CEDAX.US CEDAX 20231019 0 22.92 22.92 22.92 22.92 0 22.92
CEDIX.US Destra International & Event 20231019 0 22.94 22.94 22.94 22.94 0 22.94
CEDLX.US CEDLX 20231019 0 22.9 22.9 22.9 22.9 0 22.9
CEDTX.US CEDTX 20231019 0 22.8 22.8 22.8 22.8 0 22.8
CELC.US Celcuity Inc 20231019 0 9.55 10.33 9.54 10.02 70400 10.02 up up correct
CELH.US Celsius Holdings Inc 20231019 0 173.22 175.39 170.92 171.93 898400 171.93 down down correct
CELU.US Celularity Inc 20231019 0 0.285 0.301 0.24 0.25 2673500 0.25 down down correct
CELUW.US Celularity Inc 20231019 0 0.0275 0.0275 0.015 0.0151 23587 0.0151 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20231019 0 0.199 0.2099 0.1812 0.2099 700 0.2099 up up correct
CENT.US Central Garden & Pet Company 20231019 0 45.15 45.16 44.45 44.5 47500 44.5 down down correct
CENTA.US Central Garden & Pet Company 20231019 0 40.58 41.06 40.33 40.33 139300 40.33 down down correct
CENX.US Century Aluminum Company 20231019 0 6.43 6.47 6.12 6.13 994700 6.13 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20231019 0 23.66 23.66 22.15 22.77 1046728 22.77 down down correct
CERS.US Cerus Corporation 20231019 0 1.31 1.31 1.21 1.25 1100400 1.25 down down correct
CERT.US Certara Inc 20231019 0 13.78 13.885 13.64 13.75 514800 13.75 down down correct
CETX.US Cemtrex Inc 20231019 0 4.6 4.65 4.48 4.48 4900 4.48 down down correct
CETXP.US Cemtrex Inc 20231019 0 1.07 1.07 1.07 1.07 600 1.07
CEVA.US CEVA Inc 20231019 0 19.17 19.32 18.78 18.83 106700 18.83 down down correct
CFB.US CrossFirst Bankshares Inc 20231019 0 10.73 10.98 10.73 10.82 171400 10.82 up up correct
CFBK.US CF Bankshares Inc 20231019 0 16.14 16.14 15.36 15.36 700 15.36 down down correct
CFFE.US CF Acquisition Corp. VIII 20231019 0 14.1 14.1 12.137 12.5 5700 12.5 down up incorrect
CFFEU.US CF Acquisition Corp. VIII 20231019 0 13.57 13.57 13.57 13.57 300 13.57
CFFEW.US CF Acquisition Corp. VIII 20231019 0 0.119 0.13 0.102 0.102 2129 0.102 down up incorrect
CFFI.US C&F Financial Corporation 20231019 0 57.4 57.4 55.72 55.72 6800 55.72 down down correct
CFFN.US Capitol Federal Financial Inc 20231019 0 4.51 4.61 4.45 4.46 892836 4.3858 down down correct
CFIV.US CF Acquisition Corp. IV 20231019 0 10.66 10.66 10.64 10.64 300 10.64 down down correct
CFIVU.US CF Acquisition Corp. IV 20231019 0 10.63 10.63 10.63 10.63 0 10.63
CFIVW.US CF Acquisition Corp. IV 20231019 0 0.065 0.065 0.065 0.065 0 0.065
CFLT.US Confluent Inc. Class A Common Stock 20231019 0 30.1 30.75 29.545 29.82 3109200 29.82 down down correct
CFRX.US ContraFect Corporation 20231019 0 0.452 0.452 0.361 0.4 167600 0.4 down down correct
CG.US The Carlyle Group Inc 20231019 0 28.71 28.71 27.27 27.54 3442100 27.54 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20231019 0 16.32 16.52 16.19 16.2 16500 15.9088 down down correct
CGBD.US TCG BDC Inc 20231019 0 14.22 14.25 14.06 14.08 135500 14.08 down down correct
CGC.US Canopy Growth Corporation 20231019 0 0.591 0.593 0.531 0.539 28445300 0.539 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20231019 0 21.46 21.46 21.46 21.46 0 21.46
CGEM.US Cullinan Oncology Inc 20231019 0 9.05 9.07 8.51 8.56 150900 8.56 down down correct
CGEN.US Compugen Ltd 20231019 0 0.78 0.78 0.72 0.74 167500 0.74 down up incorrect
CGNT.US Cognyte Software Ltd 20231019 0 4.72 4.74 4.52 4.52 287609 4.52 down down correct
CGNX.US Cognex Corporation 20231019 0 37.05 37.58 36.56 36.79 1164632 36.79 down up incorrect
CGO.US Calamos Global Total Return Fund 20231019 0 8.49 8.514 8.3591 8.4 16980 8.4 down down correct
CGRN.US Capstone Green Energy Corporation 20231019 0 0.3535 0.39 0.3535 0.366 3747 0.366 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20231019 0 1.3 1.3 1.27 1.27 21400 1.27 down down correct
CHCI.US Comstock Holding Companies Inc 20231019 0 4.31 4.59 4.31 4.51 3400 4.51 up up correct
CHCO.US City Holding Company 20231019 0 91.12 91.88 90.27 90.47 51900 90.47 down down correct
CHDN.US Churchill Downs Incorporated 20231019 0 111.4 113.41 110.42 112.2 373100 112.2 up up correct
CHEF.US The Chefs' Warehouse Inc 20231019 0 19.82 20.39 19.61 19.81 484300 19.81 down down correct
CHEK.US Check 20231019 0 3.4 3.4 3.21 3.22 21200 3.22 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20231019 0 10.39 10.54 10.22 10.26 207153 10.26 down down correct
CHK.US Chesapeake Energy Corporation 20231019 0 88.81 89.97 88.1301 88.77 1831828 88.77 down up incorrect
CHKEL.US Chesapeake Energy Corporation 20231019 0 72.49 72.49 72.49 72.49 900 72.49
CHKEW.US Chesapeake Energy Corporation 20231019 0 80.85 80.85 80.85 80.85 800 80.85
CHKEZ.US Chesapeake Energy Corporation 20231019 0 78 78.05 78 78.05 1200 78.05 up up correct
CHKP.US Check Point Software Technologies Ltd 20231019 0 138.02 138.64 135.44 135.5 864700 135.5 down down correct
CHMG.US Chemung Financial Corporation 20231019 0 40.55 41 40.52 40.52 10200 40.52 down down correct
CHNR.US China Natural Resources Inc 20231019 0 1.76 1.78 1.76 1.78 900 1.78 up up correct
CHRS.US Coherus BioSciences Inc 20231019 0 3.65 3.65 3.465 3.55 1643300 3.55 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20231019 0 83.92 84.25 82.88 83.31 1142600 83.31 down down correct
CHSCL.US CHS Inc 20231019 0 25.07 25.32 25.06 25.07 29900 25.07
CHSCM.US CHS Inc 20231019 0 24.14 24.29 24.02 24.05 22200 24.05 down down correct
CHSCN.US CHS Inc 20231019 0 24.61 24.82 24.61 24.62 12000 24.62 up up correct
CHSCO.US CHS Inc 20231019 0 25.81 25.93 25.61 25.64 20900 25.64 down up incorrect
CHSCP.US CHS Inc 20231019 0 29.47 29.47 29.13 29.14 7100 29.14 down down correct
CHTR.US Charter Communications Inc 20231019 0 449.69 449.69 435.82 435.87 808490 435.87 down down correct
CHUY.US Chuy's Holdings Inc 20231019 0 33.91 34.21 33.5 33.52 67500 33.52 down down correct
CHW.US Calamos Global Dynamic Income Fund 20231019 0 5.44 5.4999 5.31 5.36 208272 5.36 down down correct
CHX.US ChampionX Corporation 20231019 0 34.27 34.735 33.81 34.26 837600 34.26 down down correct
CHY.US Calamos Convertible and High Income Fund 20231019 0 11.12 11.26 11 11.03 174347 11.03 down down correct
CIFR.US Cipher Mining Inc 20231019 0 2.62 2.64 2.5 2.57 1270100 2.57 down down correct
CIFRW.US Cipher Mining Inc 20231019 0 0.465 0.4975 0.43 0.43 3029 0.43 down down correct
CIGI.US Colliers International Group Inc 20231019 0 88.49 89.5 87.71 87.95 57300 87.95 down down correct
CINF.US Cincinnati Financial Corporation 20231019 0 102.73 102.73 100.61 100.92 677500 100.92 down down correct
CIVB.US Civista Bancshares Inc 20231019 0 15.215 15.46 15.125 15.32 15130 15.32 up down incorrect
CIZN.US Citizens Holding Company 20231019 0 10.18 10.18 10.15 10.15 2300 10.15 down down correct
CJJD.US China Jo 20231019 0 0.25 0.25 0.23 0.25 151300 0.25
CKPT.US Checkpoint Therapeutics Inc 20231019 0 2.06 2.06 1.9 1.97 263700 1.97 down down correct
CLAR.US Clarus Corporation 20231019 0 5.69 5.7 5.35 5.42 382700 5.42 down up incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20231019 0 11.06 11.06 11.06 11.06 0 11.06
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20231019 0 0.022 0.022 0.022 0.022 100 0.022
CLBK.US Columbia Financial Inc 20231019 0 15.95 16.16 15.88 15.9 73700 15.9 down up incorrect
CLBT.US Cellebrite DI 20231019 0 7.23 7.31 7.1 7.15 348900 7.15 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20231019 0 1.05 1.11 0.97 1 4317 1 down down correct
CLDX.US Celldex Therapeutics Inc 20231019 0 24.11 24.45 23.49 24.39 391800 24.39 up up correct
CLEU.US China Liberal Education Holdings Limited 20231019 0 0.23 0.252 0.23 0.231 220100 0.231 up up correct
CLFD.US Clearfield Inc 20231019 0 26.46 27.58 26.28 26.79 224000 26.79 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20231019 0 4.95 5.05 4.7 4.98 38600 4.98 up up correct
CLIR.US ClearSign Technologies Corporation 20231019 0 0.93 1 0.91 0.93 19800 0.93
CLLS.US Cellectis S.A 20231019 0 1.33 1.35 1.3 1.32 7800 1.32 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20231019 0 17.08 17.29 16.35 16.72 123200 16.72 down down correct
CLNE.US Clean Energy Fuels Corp 20231019 0 4.04 4.05 3.93 3.94 1568500 3.94 down down correct
CLNN.US Clene Inc 20231019 0 0.49 0.5 0.48 0.49 91900 0.49
CLNNW.US Clene Inc 20231019 0 0.07 0.07 0.07 0.07 962 0.07
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20231019 0 11.5 11.5 11.5 11.5 2 11.5
CLOEU.US Clover Leaf Capital Corp. Unit 20231019 0 11.44 11.44 11.44 11.44 0 11.44
CLOV.US Clover Health Investments Corp 20231019 0 0.9985 0.9985 0.9406 0.9407 2585033 0.9407 down down correct
CLPS.US CLPS Incorporation 20231019 0 0.936 0.95 0.921 0.921 3900 0.921 down down correct
CLPT.US ClearPoint Neuro Inc 20231019 0 4.97 5.02 4.79 4.85 80000 4.85 down down correct
CLRB.US Cellectar Biosciences Inc 20231019 0 2.72 2.73 2.55 2.63 103000 2.63 down down correct
CLRO.US ClearOne Inc 20231019 0 0.7 0.72 0.7 0.71 9500 0.71 up up correct
CLSD.US Clearside Biomedical Inc 20231019 0 0.82 0.849 0.75 0.8 155600 0.8 down down correct
CLSK.US CleanSpark Inc 20231019 0 4.08 4.11 3.86 3.87 10038700 3.87 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20231019 0 11.315 11.315 11.31 11.31 800 11.31 down down correct
CLVR.US Clever Leaves Holdings Inc 20231019 0 2.83 2.85 2.745 2.745 3900 2.745 down down correct
CLVRW.US Clever Leaves Holdings Inc 20231019 0 0.011 0.012 0.01 0.012 36900 0.012 up up correct
CLWT.US Euro Tech Holdings Company Limited 20231019 0 1.32 1.37 1.32 1.33 1600 1.33 up down incorrect
CMAX.US CareMax Inc 20231019 0 2.25 2.295 2.25 2.26 136300 2.26 up up correct
CMAXW.US CareMax Inc 20231019 0 0.1933 0.1933 0.1933 0.1933 198 0.1933
CMBM.US Cambium Networks Corporation 20231019 0 5.01 5.038 4.82 4.84 151400 4.84 down down correct
CMCO.US Columbus McKinnon Corporation 20231019 0 33.4 33.78 32.86 32.86 46100 32.86 down down correct
CMCSA.US Comcast Corporation 20231019 0 44.19 44.34 42.99 43.07 17908900 43.07 down down correct
CMCT.US CIM Commercial Trust Corporation 20231019 0 4.24 4.24 4 4 3000 4 down up incorrect
CME.US CME Group Inc 20231019 0 215.22 216.45 213.88 214.12 1062900 214.12 down up incorrect
CMLS.US Cumulus Media Inc 20231019 0 5.07 5.33 5.02 5.13 87600 5.13 up up correct
CMMB.US Chemomab Therapeutics Ltd 20231019 0 0.86 0.86 0.81 0.84 15700 0.84 down down correct
CMPR.US Cimpress plc 20231019 0 64.14 64.14 61.2 61.36 153800 61.36 down down correct
CMPS.US COMPASS Pathways plc 20231019 0 6.05 6.08 5.76 5.76 334206 5.76 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20231019 0 1.91 2 1.895 1.93 179000 1.93 up up correct
CMRX.US Chimerix Inc 20231019 0 1.05 1.05 0.98 1.02 561500 1.02 down down correct
CMTL.US Comtech Telecommunications Corp 20231019 0 10.64 11.17 10.61 10.69 246200 10.69 up up correct
CNDT.US Conduent Incorporated 20231019 0 3.28 3.3 3.21 3.22 465500 3.22 down down correct
CNET.US ZW Data Action Technologies Inc 20231019 0 0.76 0.87 0.75 0.82 16700 0.82 up down incorrect
CNEY.US CN Energy Group. Inc 20231019 0 0.096 0.098 0.081 0.086 6110000 0.086 down down correct
CNFR.US Conifer Holdings Inc 20231019 0 1.35 1.35 1.25 1.35 2800 1.35
CNNB.US Cincinnati Bancorp Inc 20231019 0 12.71 12.71 12.5 12.5 520 12.5 down down correct
CNOB.US ConnectOne Bancorp Inc 20231019 0 17.61 17.665 17.31 17.34 56509 17.34 down down correct
CNOBP.US ConnectOne Bancorp Inc 20231019 0 16.62 16.665 16.55 16.55 2600 16.55 down down correct
CNRLX.US CNRLX 20231019 0 13.51 13.51 13.51 13.51 0 13.51
CNROX.US CNROX 20231019 0 7.25 7.25 7.25 7.25 0 7.25
CNSL.US Consolidated Communications Holdings Inc 20231019 0 4.1 4.13 4.07 4.11 1338400 4.11 up up correct
CNSP.US CNS Pharmaceuticals Inc 20231019 0 2.02 2.03 1.69 1.98 131600 1.98 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20231019 0 6.96 7.02 6.505 6.77 47700 6.77 down down correct
CNTB.US Connect Biopharma Holdings Limited 20231019 0 1.11 1.3 1.02 1.18 63120 1.18 up up correct
CNTG.US Centogene N.V 20231019 0 1.03 1.04 1.03 1.035 3700 1.035 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20231019 0 1.24 1.35 1.22 1.26 24800 1.26 up up correct
CNTY.US Century Casinos Inc 20231019 0 4.83 4.86 4.59 4.62 202600 4.62 down up incorrect
CNXC.US Concentrix Corporation 20231019 0 80 81 78.61 78.94 308800 78.6243 down down correct
CNXN.US PC Connection Inc 20231019 0 54.1 54.45 53.48 53.55 35999 53.55 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20231019 0 24.96 25.34 24.47 24.76 580200 24.76 down down correct
COCP.US Cocrystal Pharma Inc 20231019 0 1.82 1.82 1.65 1.68 35100 1.68 down down correct
CODA.US Coda Octopus Group Inc 20231019 0 6.7 6.7 6.45 6.45 5500 6.45 down down correct
CODX.US Co 20231019 0 1.07 1.134 1.07 1.1 24100 1.1 up up correct
COF.US PN 20231019 0 14 14.05 13.59 13.6799 52710 13.6799 down down correct
COFS.US ChoiceOne Financial Services Inc 20231019 0 16.74 17 16.74 16.76 14000 16.76 up up correct
COGT.US Cogent Biosciences Inc 20231019 0 9.08 9.22 8.93 8.99 779952 8.99 down up incorrect
COHR.US Coherent Inc 20231019 0 32.43 32.64 31.58 31.94 1379800 31.94 down down correct
COHU.US Cohu Inc 20231019 0 34.66 34.66 33.45 33.57 298500 33.57 down up incorrect
COIN.US Coinbase Global Inc 20231019 0 74.28 76.165 72.72 73.1 5391198 73.1 down down correct
COKE.US Coca 20231019 0 634.42 635.555 624.93 625.67 64419 625.183 down down correct
COLB.US Columbia Banking System Inc 20231019 0 20.38 21.21 19.82 19.86 2744700 19.86 down down correct
COLL.US Collegium Pharmaceutical Inc 20231019 0 21.63 21.65 21.06 21.19 212600 21.19 down down correct
COLM.US Columbia Sportswear Company 20231019 0 74.63 75.075 72.94 73.01 723937 73.01 down down correct
COMM.US CommScope Holding Company Inc 20231019 0 2.39 2.49 2.315 2.33 1973400 2.33 down down correct
COMS.US COMSovereign Holding Corp 20231019 0 1.01 1.01 0.899 0.97 13100 0.97 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20231019 0 1.27 1.62 1.27 1.57 6400 1.57 up up correct
CONN.US Conn's Inc 20231019 0 3.33 3.33 3.13 3.17 58500 3.17 down down correct
CONX.US CONX Corp 20231019 0 10.38 10.38 10.38 10.38 300 10.38
CONXU.US CONX Corp 20231019 0 10.45 10.45 10.45 10.45 0 10.45
CONXW.US CONX Corp 20231019 0 0.0641 0.08 0.0501 0.08 19000 0.08 up up correct
COOLU.US Corner Growth Acquisition Corp 20231019 0 11.02 11.02 11.02 11.02 100 11.02
COOLW.US Corner Growth Acquisition Corp 20231019 0 0.105 0.105 0.105 0.105 2600 0.105
COOP.US Mr. Cooper Group Inc 20231019 0 54.33 54.97 53.52 53.58 634000 53.58 down down correct
CORT.US Corcept Therapeutics Incorporated 20231019 0 28.33 28.39 27.78 28 446400 28 down down correct
COST.US Costco Wholesale Corporation 20231019 0 573.7 575.85 564.11 565.63 2019564 564.5938 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20231019 0 19.95 19.95 19.95 19.95 600 19.95
CPIX.US Cumberland Pharmaceuticals Inc 20231019 0 2.04 2.16 2.01 2.02 47000 2.02 down down correct
CPLP.US Capital Product Partners L.P 20231019 0 14.05 14.05 13.97 13.97 5800 13.97 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20231019 0 0.35 0.382 0.319 0.339 112900 0.339 down down correct
CPRDX.US CPRDX 20231019 0 11.96 11.96 11.96 11.96 0 11.8961
CPREX.US CPREX 20231019 0 11.97 11.97 11.97 11.97 0 11.9031
CPRSX.US CPRSX 20231019 0 11.97 11.97 11.97 11.97 0 11.9114
CPRT.US Copart Inc 20231019 0 45.24 45.51 44.08 44.33 3960000 44.33 down down correct
CPRTX.US CPRTX 20231019 0 11.95 11.95 11.95 11.95 0 11.8926
CPRX.US Catalyst Pharmaceuticals Inc 20231019 0 13.29 13.36 12.85 12.95 1556100 12.95 down down correct
CPSH.US CPS Technologies Corporation 20231019 0 2.61 2.66 2.6 2.6 10400 2.6 down down correct
CPSI.US Computer Programs and Systems Inc 20231019 0 14.01 14.28 13.75 13.97 211200 13.97 down down correct
CPSS.US Consumer Portfolio Services Inc 20231019 0 8.97 9.25 8.88 8.95 35500 8.95 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20231019 0 14.15 14.19 13.88 13.93 49500 13.93 down down correct
CRAI.US CRA International Inc 20231019 0 97.56 98.24 97.25 97.64 25808 97.64 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20231019 0 6.01 6.33 6.01 6.02 5000 6.02 up up correct
CRBU.US Caribou Biosciences Inc 20231019 0 4.08 4.08 3.9 3.93 981900 3.93 down up incorrect
CRCT.US Cricut Inc 20231019 0 8.08 8.31 7.97 8.15 263400 8.15 up up correct
CRDF.US Cardiff Oncology Inc 20231019 0 1.14 1.16 1.08 1.08 204300 1.08 down down correct
CRDFX.US CRDFX 20231019 0 21.46 21.46 21.46 21.46 0 21.46
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20231019 0 21.46 21.46 21.46 21.46 0 21.46
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20231019 0 0.793 0.793 0.72 0.74 315000 0.74 down down correct
CRDLX.US CRDLX 20231019 0 21.45 21.45 21.45 21.45 0 21.45
CRDTX.US Griffin Inst Access Credit Fund CL A 20231019 0 21.46 21.46 21.46 21.46 0 21.46
CREDX.US CREDX 20231019 0 8.61 8.61 8.61 8.61 0 8.5422
CREG.US China Recycling Energy Corporation 20231019 0 1.22 1.38 1.22 1.35 16000 1.35 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20231019 0 0.4431 0.4431 0.4431 0.4431 100 0.4431
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20231019 0 8.46 8.46 7.74 7.85 205100 7.85 down down correct
CREX.US Creative Realities Inc 20231019 0 1.4 1.4 1.22 1.37 64900 1.37 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20231019 0 0.0042 0.0042 0.0042 0.0042 200 0.0042
CRIS.US Curis Inc 20231019 0 4.85 4.89 4.54 4.62 14600 4.62 down down correct
CRKN.US Crown ElectroKinetics Corp 20231019 0 0.348 0.35 0.265 0.275 4387200 0.275 down up incorrect
CRMD.US CorMedix Inc 20231019 0 3.27 3.31 3.22 3.23 321500 3.23 down up incorrect
CRMT.US America's Car 20231019 0 76.1 77.3 75.25 76.55 71100 76.55 up up correct
CRNC.US Cerence Inc 20231019 0 17.02 17.175 16.42 16.42 355100 16.42 down down correct
CRNT.US Ceragon Networks Ltd 20231019 0 1.62 1.65 1.58 1.64 269800 1.64 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20231019 0 28.13 28.48 27.56 27.85 593100 27.85 down up incorrect
CRON.US Cronos Group Inc 20231019 0 1.79 1.8 1.74 1.75 1529900 1.75 down down correct
CROX.US Crocs Inc 20231019 0 85.3 86.31 84.14 84.45 1292800 84.45 down down correct
CRSP.US CRISPR Therapeutics AG 20231019 0 40.46 41.02 39.69 39.78 1285300 39.78 down up incorrect
CRSR.US Corsair Gaming Inc 20231019 0 13.29 13.383 13.025 13.08 273000 13.08 down down correct
CRTO.US Criteo S.A 20231019 0 28.71 29.09 28.45 28.84 113900 28.84 up down incorrect
CRUS.US Cirrus Logic Inc 20231019 0 69.93 70.54 68 68.17 582300 68.17 down up incorrect
CRVL.US CorVel Corporation 20231019 0 204.63 206.77 201.74 202.5 48400 202.5 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20231019 0 1.33 1.345 1.22 1.23 95500 1.23 down down correct
CRWD.US CrowdStrike Holdings Inc 20231019 0 191.75 191.99 183.96 184.52 3518067 184.52 down down correct
CRWS.US Crown Crafts Inc 20231019 0 4.31 4.39 4.31 4.33 3000 4.33 up up correct
CSBR.US Champions Oncology Inc 20231019 0 6.36 6.54 6.31 6.36 9128 6.36
CSCO.US Cisco Systems Inc 20231019 0 53.76 53.93 53.2 53.32 16325600 53.32 down up incorrect
CSGP.US CoStar Group Inc 20231019 0 78.23 78.52 73.78 73.94 2731500 73.94 down down correct
CSGS.US CSG Systems International Inc 20231019 0 52.05 52.3 50.48 51.26 271500 51.26 down down correct
CSIQ.US Canadian Solar Inc 20231019 0 22.27 22.29 21.63 21.77 714300 21.77 down up incorrect
CSPI.US CSP Inc 20231019 0 18.57 19.44 18.35 18.36 33800 18.36 down down correct
CSQ.US Calamos Strategic Total Return Fund 20231019 0 13.72 13.79 13.46 13.54 351266 13.54 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20231019 0 0.355 0.377 0.353 0.355 125500 0.355
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20231019 0 22.09 22.6 21.75 21.76 2300 21.76 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20231019 0 9.2 9.21 8.85 9 21772 8.7732 down down correct
CSTE.US Caesarstone Ltd 20231019 0 3.99 4.04 3.86 3.92 37000 3.92 down down correct
CSTL.US Castle Biosciences Inc 20231019 0 12.96 12.99 12.502 12.8 183800 12.8 down down correct
CSTR.US Capstar Financial Holdings Inc 20231019 0 14.77 15.055 14.7 14.71 19978 14.71 down down correct
CSWC.US Capital Southwest Corporation 20231019 0 21.89 21.91 21.5 21.5 193500 21.5 down down correct
CSWI.US CSW Industrials Inc 20231019 0 174.45 174.55 171.185 172.89 105182 172.7008 down down correct
CSX.US CSX Corporation 20231019 0 30.9 31.16 30.49 30.54 22045600 30.54 down down correct
CTAS.US Cintas Corporation 20231019 0 508.8 510.15 500.775 502.82 312170 502.82 down down correct
CTBI.US Community Trust Bancorp Inc 20231019 0 35.82 37 35.52 36.75 55300 36.75 up down incorrect
CTG.US Computer Task Group Incorporated 20231019 0 10.4 10.41 10.4 10.4 18100 10.4
CTHR.US Charles & Colvard Ltd 20231019 0 0.38 0.39 0.37 0.37 226000 0.37 down up incorrect
CTIB.US Yunhong CTI Ltd 20231019 0 2.3 2.54 2.12 2.42 104020 2.42 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20231019 0 4.83 4.94 4.72 4.73 692300 4.73 down up incorrect
CTLP.US Cantaloupe Inc 20231019 0 6.76 6.78 6.66 6.69 311000 6.69 down down correct
CTMX.US CytomX Therapeutics Inc 20231019 0 1.35 1.41 1.311 1.34 211000 1.34 down down correct
CTRE.US CareTrust REIT Inc 20231019 0 21.82 21.98 21.36 21.39 1476677 21.39 down down correct
CTRM.US Castor Maritime Inc 20231019 0 0.42 0.42 0.4 0.41 262300 0.41 down up incorrect
CTRN.US Citi Trends Inc 20231019 0 24.68 24.85 24.32 24.4 27900 24.4 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20231019 0 66.15 66.35 65.22 65.44 2353065 65.44 down down correct
CTSO.US Cytosorbents Corporation 20231019 0 1.66 1.71 1.572 1.66 139900 1.66
CTXR.US Citius Pharmaceuticals Inc 20231019 0 0.759 0.759 0.705 0.706 326800 0.706 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20231019 0 3.21 3.21 3.13 3.13 20700 3.13 down up incorrect
CUE.US Cue Biopharma Inc 20231019 0 1.91 2 1.805 1.87 459600 1.87 down up incorrect
CUEN.US Cuentas Inc 20231019 0 1.38 1.5 0.861 1.17 949500 1.17 down down correct
CUENW.US Cuentas Inc 20231019 0 0.0197 0.0197 0.0197 0.0197 600 0.0197
CULL.US Cullman Bancorp Inc. Common Stock 20231019 0 10.41 10.41 10.41 10.41 93 10.41
CURI.US CuriosityStream Inc 20231019 0 0.651 0.696 0.64 0.64 28900 0.64 down down correct
CUTR.US Cutera Inc 20231019 0 4.39 4.39 3.87 4.01 743200 4.01 down down correct
CVAC.US CureVac N.V 20231019 0 5.5 5.54 5.32 5.42 405200 5.42 down down correct
CVBF.US CVB Financial Corp 20231019 0 15.94 16.75 15.88 16.11 2348700 16.11 up up correct
CVCO.US Cavco Industries Inc 20231019 0 264.26 266.31 254.61 254.76 63000 254.76 down down correct
CVCY.US Central Valley Community Bancorp 20231019 0 16.41 16.57 16.24 16.52 11039 16.3928 up up correct
CVGI.US Commercial Vehicle Group Inc 20231019 0 7.06 7.3 6.93 6.97 109900 6.97 down down correct
CVGW.US Calavo Growers Inc 20231019 0 26.69 27.17 26.08 26.48 107300 26.48 down down correct
CVLG.US Covenant Logistics Group Inc 20231019 0 43.6 43.6 42.01 42.19 49900 42.19 down down correct
CVLT.US Commvault Systems Inc 20231019 0 67.66 68.29 67.12 67.36 241600 67.36 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20231019 0 19.59 19.99 19.51 19.51 9069 19.3389 down up incorrect
CVRX.US CVRx Inc. Common Stock 20231019 0 13.67 13.67 12.73 12.84 41200 12.84 down down correct
CVV.US CVD Equipment Corporation 20231019 0 6.7 6.98 6.7 6.98 3700 6.98 up up correct
CWBC.US Community West Bancshares 20231019 0 12.65 12.74 12.55 12.59 5047 12.59 down down correct
CWBR.US CohBar Inc 20231019 0 2.5 2.5 2.31 2.453 8400 2.453 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20231019 0 28.45 29.08 28.11 28.34 86900 28.34 down down correct
CWST.US Casella Waste Systems Inc 20231019 0 78.66 78.71 76.7 76.71 222600 76.71 down down correct
CXDO.US Crexendo Inc 20231019 0 1.91 1.96 1.87 1.88 9400 1.88 down down correct
CYAN.US Cyanotech Corporation 20231019 0 0.74 0.74 0.74 0.74 47 0.74
CYBR.US CyberArk Software Ltd 20231019 0 170.92 171.13 165.23 168.04 462900 168.04 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20231019 0 0.76 0.76 0.64 0.64 223700 0.64 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20231019 0 14.3 14.3 12.08 12.47 7000 12.47 down down correct
CYCN.US Cyclerion Therapeutics Inc 20231019 0 3.34 3.34 3.24 3.24 3000 3.24 down down correct
CYPS.US Cyclo3pss Corporation 20231019 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20231019 0 11.73 11.81 11.34 11.65 636400 11.65 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20231019 0 3.02 3.03 2.99 2.99 57300 2.99 down down correct
CYTH.US Cyclo Therapeutics Inc 20231019 0 1.06 1.08 0.9 0.93 103934 0.93 down up incorrect
CYTHW.US Cyclo Therapeutics Inc 20231019 0 0.37 0.37 0.37 0.37 0 0.37
CYTK.US Cytokinetics Incorporated 20231019 0 34.43 34.43 32.49 32.81 1943600 32.81 down down correct
CYTO.US Auris Medical Holding Ltd 20231019 0 0.166 0.174 0.15 0.158 842600 0.158 down down correct
CZNC.US Citizens & Northern Corporation 20231019 0 18.2946 18.2946 17.4469 17.6 16505 17.3307 down up incorrect
CZR.US Caesars Entertainment Inc 20231019 0 43.15 43.5 41.74 41.91 3746819 41.91 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20231019 0 9.09 9.09 9.09 9.09 500 9.09
DADA.US Dada Nexus Limited 20231019 0 3.87 3.88 3.55 3.66 2416100 3.66 down down correct
DAKT.US Daktronics Inc 20231019 0 9.2 9.2 8.87 9.01 312800 9.01 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20231019 0 4.35 4.42 4.3 4.35 11700 4.35
DARE.US Daré Bioscience Inc 20231019 0 0.489 0.489 0.46 0.462 106200 0.462 down down correct
DATS.US DatChat Inc. Common Stock 20231019 0 2.09 2.21 2.021 2.12 6730 2.12 up up correct
DATSW.US DatChat Inc. Series A Warrant 20231019 0 0.08 0.08 0.08 0.08 0 0.08
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20231019 0 10.32 10.6 9.875 9.97 1194000 9.97 down down correct
DBGI.US Digital Brands Group Inc 20231019 0 5.78 5.78 5.25 5.25 38800 5.25 down down correct
DBVT.US DBV Technologies S.A 20231019 0 1.14 1.14 1.09 1.1 77900 1.1 down down correct
DBX.US Dropbox Inc 20231019 0 27.66 27.9 27.3 27.32 1832200 27.32 down down correct
DCBO.US Docebo Inc 20231019 0 39.91 40.34 39.81 40.17 15000 40.17 up up correct
DCGO.US DocGo Inc 20231019 0 6.05 6.05 5.795 5.88 733200 5.88 down down correct
DCOM.US Dime Community Bancshares Inc 20231019 0 20.36 20.36 19.21 19.21 167200 19.21 down down correct
DCOMP.US Dime Community Bancshares Inc 20231019 0 14.75 14.85 14.5 14.503 11000 14.503 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20231019 0 10.87 10.87 10.425 10.56 540900 10.56 down down correct
DCTH.US Delcath Systems Inc 20231019 0 3.8 3.8887 3.66 3.71 150781 3.71 down up incorrect
DDOG.US Datadog Inc 20231019 0 88.57 89.52 87.12 87.75 3350000 87.75 down up incorrect
DENN.US Denny's Corporation 20231019 0 8.64 8.87 8.6 8.63 535300 8.63 down down correct
DFH.US Dream Finders Homes Inc 20231019 0 19.43 19.72 18.84 18.95 410700 18.95 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20231019 0 1.03 1.05 0.99 1.05 30000 1.05 up up correct
DGICA.US Donegal Group Inc 20231019 0 14.41 14.46 14.09 14.21 15375 14.0408 down down correct
DGII.US Digi International Inc 20231019 0 24.75 24.97 24.37 24.9 231500 24.9 up down incorrect
DGLY.US Digital Ally Inc 20231019 0 2.56 2.73 2.55 2.63 5800 2.63 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20231019 0 7.14 7.74 7.12 7.58 2607100 7.58 up down incorrect
DHACU.US Digital Health Acquisition Corp. Unit 20231019 0 12.37 12.37 12.37 12.37 0 12.37
DHC.US Diversified Healthcare Trust 20231019 0 1.86 1.93 1.82 1.87 846000 1.86 up up correct
DHCA.US DHC Acquisition Corp 20231019 0 10.55 10.55 10.55 10.55 100 10.55
DHCAU.US DHC Acquisition Corp 20231019 0 10.56 10.56 10.56 10.56 0 10.56
DHCNI.US DHCNI 20231019 0 12.26 12.49 12.14 12.41 10300 12.41 up up correct
DHCNL.US Diversified Healthcare Trust 20231019 0 13.11 13.11 12.41 13 27642 13 down down correct
DHIL.US Diamond Hill Investment Group Inc 20231019 0 160.63 161.185 158.96 160.32 11433 160.32 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20231019 0 3.664 3.74 3.664 3.68 17100 3.68 up up correct
DIOD.US Diodes Incorporated 20231019 0 77.07 77.87 74.91 75.48 355700 75.48 down down correct
DISA.US Disruptive Acquisition Corporation I 20231019 0 10.65 10.65 10.62 10.62 200 10.62 down down correct
DISAU.US Disruptive Acquisition Corporation I 20231019 0 10.6 10.6 10.6 10.6 0 10.6
DISAW.US Disruptive Acquisition Corporation I 20231019 0 0.0524 0.0525 0.044 0.0525 10872 0.0525 up down incorrect
DISH.US DISH Network Corporation 20231019 0 5.12 5.12 4.91 4.95 7573300 4.95 down down correct
DJCO.US Daily Journal Corporation 20231019 0 300.81 300.81 300.81 300.81 2000 300.81
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20231019 0 12.17 13.5 7.75 7.75 166800 7.75 down down correct
DKDCU.US Data Knights Acquisition Corp 20231019 0 9.71 10.8 9.71 10.03 1100 10.03 up up correct
DKDCW.US Data Knights Acquisition Corp. Warrant 20231019 0 0.045 0.06 0.03 0.0301 391803 0.0301 down down correct
DKNG.US DraftKings Inc 20231019 0 28.82 28.94 27.51 27.72 10581600 27.72 down down correct
DLHC.US DLH Holdings Corp 20231019 0 14.3 14.33 13.47 13.58 15200 13.58 down down correct
DLO.US DLocal Limited Class A Common Shares 20231019 0 18.17 18.57 18.034 18.32 1181200 18.32 up up correct
DLPN.US Dolphin Entertainment Inc 20231019 0 1.85 1.85 1.7 1.7 3400 1.7 down down correct
DLTH.US Duluth Holdings Inc 20231019 0 5.36 5.44 5.27 5.32 43800 5.32 down down correct
DLTR.US Dollar Tree Inc 20231019 0 113.74 114.59 112.53 113.11 1570000 113.11 down down correct
DMAC.US DiaMedica Therapeutics Inc 20231019 0 2.12 2.22 2.0761 2.09 78100 2.09 down up incorrect
DMLP.US Dorchester Minerals L.P 20231019 0 29.08 29.08 28.63 28.7 170206 27.8696 down down correct
DMRC.US Digimarc Corporation 20231019 0 27.45 28.22 26.97 27.09 41600 27.09 down down correct
DMTK.US DermTech Inc 20231019 0 1.29 1.29 1.2 1.28 95600 1.28 down down correct
DNLI.US Denali Therapeutics Inc 20231019 0 19.3 19.35 18.66 18.88 717000 18.88 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20231019 0 12.55 13 12.43 12.73 990000 12.6955 up up correct
DOCU.US DocuSign Inc 20231019 0 41.94 42.21 41.04 41.14 2078000 41.14 down down correct
DOGZ.US Dogness (International) Corporation 20231019 0 0.39 0.45 0.38 0.39 22900 0.39
DOMO.US Domo Inc 20231019 0 8.9 9.04 8.78 8.84 251200 8.84 down down correct
DOOO.US BRP Inc 20231019 0 70.64 72.74 70.35 70.94 91200 70.94 up up correct
DORM.US Dorman Products Inc 20231019 0 74.89 74.89 73.4 73.82 114400 73.82 down down correct
DOX.US Amdocs Limited 20231019 0 81.6 81.73 80.41 80.62 1080100 80.62 down down correct
DOYU.US DouYu International Holdings Limited 20231019 0 0.92 0.95 0.92 0.93 250100 0.93 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20231019 0 10.62 10.62 10.62 10.62 0 10.62
DPRO.US Draganfly Inc. Common Shares 20231019 0 0.724 0.75 0.69 0.716 250500 0.716 down down correct
DRIO.US DarioHealth Corp 20231019 0 2.76 2.83 2.63 2.73 34500 2.73 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20231019 0 0.777 0.777 0.69 0.69 25300 0.69 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20231019 0 0.0147 0.0147 0.0141 0.0141 3843 0.0141 down down correct
DRRX.US DURECT Corporation 20231019 0 2.61 3.12 2.54 2.92 1745000 2.92 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20231019 0 0.393 0.418 0.387 0.387 16079 0.387 down down correct
DRVN.US Driven Brands Holdings Inc 20231019 0 11.3 11.485 11.14 11.31 1050399 11.31 up up correct
DSGN.US Design Therapeutics Inc 20231019 0 2.11 2.2 2.07 2.18 258500 2.18 up up correct
DSGX.US The Descartes Systems Group Inc 20231019 0 73.63 74.04 73.16 73.36 80300 73.36 down up incorrect
DSKE.US Daseke Inc 20231019 0 4.63 4.63 4.45 4.48 276600 4.48 down down correct
DSP.US Viant Technology Inc 20231019 0 5.43 5.58 5 5.1 90200 5.1 down down correct
DSWL.US Deswell Industries Inc 20231019 0 2.31 2.31 2.3 2.3 1400 2.3 down down correct
DTIL.US Precision BioSciences Inc 20231019 0 0.3 0.31 0.3 0.303 550300 0.303 up up correct
DTSS.US Datasea Inc 20231019 0 0.219 0.23 0.213 0.223 5351400 0.223 up down incorrect
DTST.US Data Storage Corporation 20231019 0 3.27 3.34 3.17 3.17 29700 3.17 down up incorrect
DUNE.US Dune Acquisition Corporation 20231019 0 10.14 10.14 10.14 10.14 0 10.14
DUNEU.US Dune Acquisition Corporation 20231019 0 10.17 10.17 10.17 10.17 0 10.17
DUO.US Fangdd Network Group Ltd 20231019 0 0.814 0.826 0.77 0.79 35300 0.79 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20231019 0 167 168.89 149.281 152.96 1557700 152.96 down down correct
DUOT.US Duos Technologies Group Inc 20231019 0 4.31 4.41 4.3 4.3 8900 4.3 down down correct
DVAX.US Dynavax Technologies Corporation 20231019 0 14.54 14.6 13.9 14.27 1758800 14.27 down up incorrect
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20231019 0 14.92 15.084 14.8 14.97 101100 14.97 up up correct
DWACU.US Digital World Acquisition Corp. Units 20231019 0 18.24 18.24 18.24 18.24 0 18.24
DWACW.US Digital World Acquisition Corp. Warrants 20231019 0 4.58 4.73 4.3 4.6 17552 4.6 up up correct
DWSN.US Dawson Geophysical Company 20231019 0 2.25 2.26 1.9 1.93 52200 1.93 down down correct
DXCM.US DexCom Inc 20231019 0 83.69 87.48 83.61 86.04 6634000 86.04 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20231019 0 4.34 4.38 4.28 4.32 198400 4.32 down down correct
DXPE.US DXP Enterprises Inc 20231019 0 33.23 33.28 32.4 32.64 34600 32.64 down down correct
DXYN.US The Dixie Group Inc 20231019 0 0.55 0.57 0.55 0.56 8700 0.56 up up correct
DYAI.US Dyadic International Inc 20231019 0 1.79 1.79 1.75 1.75 11000 1.75 down down correct
DYN.US Dyne Therapeutics Inc 20231019 0 7.36 7.61 7.28 7.46 321500 7.46 up up correct
DYNT.US Dynatronics Corporation 20231019 0 0.6 0.6 0.58 0.58 3000 0.58 down up incorrect
DZSI.US DZS Inc 20231019 0 1.79 1.79 1.66 1.68 64400 1.68 down down correct
EA.US Electronic Arts Inc 20231019 0 130.31 130.64 127.93 128.23 1630000 128.23 down down correct
EACPU.US Edify Acquisition Corp 20231019 0 10.85 10.85 10.85 10.85 0 10.85
EAR.US Eargo Inc 20231019 0 1.88 1.9735 1.84 1.9 23580 1.9 up up correct
EAST.US Eastside Distilling Inc 20231019 0 1.74 1.74 1.4 1.43 29400 1.43 down down correct
EBAY.US eBay Inc 20231019 0 41.76 42.07 40.96 41.14 4586163 41.14 down down correct
EBC.US Eastern Bankshares Inc 20231019 0 12.11 12.19 11.84 11.9 583000 11.9 down up incorrect
EBET.US Esports Technologies Inc 20231019 0 0.19 0.2436 0.19 0.1951 489375 0.1951 up down incorrect
EBIX.US Ebix Inc 20231019 0 6.22 6.54 5.99 6.03 1611600 6.03 down down correct
EBMT.US Eagle Bancorp Montana Inc 20231019 0 11.63 11.8 11.48 11.7 10600 11.7 up up correct
EBON.US Ebang International Holdings Inc 20231019 0 7.185 7.22 7.06 7.06 2900 7.06 down down correct
EBTC.US Enterprise Bancorp Inc 20231019 0 26.35 26.64 25.68 25.68 9400 25.68 down down correct
ECOR.US electroCore Inc 20231019 0 5.68 5.79 5.51 5.76 15100 5.76 up up correct
ECPG.US Encore Capital Group Inc 20231019 0 45.7 46.04 43.98 44.22 213200 44.22 down down correct
EDAP.US EDAP TMS S.A 20231019 0 6.64 6.76 6.43 6.61 39100 6.61 down down correct
EDIT.US Editas Medicine Inc 20231019 0 6.61 6.62 6.385 6.43 1127700 6.43 down down correct
EDRY.US EuroDry Ltd 20231019 0 16.2 16.2 16 16 1400 16 down down correct
EDSA.US Edesa Biotech Inc 20231019 0 4.06 4.06 3.5 3.7 45600 3.7 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20231019 0 0.81 0.9 0.75 0.841 58900 0.841 up up correct
EDUC.US Educational Development Corporation 20231019 0 1.16 1.18 1.13 1.15 3300 1.15 down down correct
EEFT.US Euronet Worldwide Inc 20231019 0 76.22 77.77 75.98 76.95 826900 76.95 up up correct
EEIQ.US Elite Education Group International Limited 20231019 0 1.07 1.16 1.05 1.16 11100 1.16 up up correct
EFOI.US Energy Focus Inc 20231019 0 1.72 1.72 1.72 1.72 442 1.72
EFSC.US Enterprise Financial Services Corp 20231019 0 37.17 37.55 36.74 36.79 87800 36.79 down down correct
EFTR.US Effector Therapeutics Inc 20231019 0 0.568 0.594 0.551 0.556 635500 0.556 down down correct
EGAN.US eGain Corporation 20231019 0 6.14 6.41 6.09 6.22 39700 6.22 up up correct
EGBN.US Eagle Bancorp Inc 20231019 0 18.86 19.76 18.86 19.21 224700 19.21 up up correct
EGLE.US Eagle Bulk Shipping Inc 20231019 0 42.45 43.04 41.85 42.45 89734 42.45
EGLX.US Enthusiast Gaming Holdings Inc 20231019 0 0.3347 0.335 0.31 0.335 67638 0.335 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20231019 0 13.65 13.65 13.2 13.39 83300 13.39 down up incorrect
EH.US EHang Holdings Limited 20231019 0 19.3 19.405 17.76 18.37 1385800 18.37 down up incorrect
EHTH.US eHealth Inc 20231019 0 8.45 8.51 8.22 8.25 77000 8.25 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20231019 0 0.314 0.32 0.273 0.273 318500 0.273 down down correct
EIOAX.US EIOAX 20231019 0 8.89 8.89 8.89 8.89 0 8.89
EIOMX.US EIOMX 20231019 0 8.77 8.77 8.77 8.77 0 8.77
EJH.US E 20231019 0 1.67 1.82 1.6 1.72 2992300 1.72 up up correct
EKSO.US Ekso Bionics Holdings Inc 20231019 0 0.84 0.85 0.8 0.8 8000 0.8 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20231019 0 1.44 1.458 1.31 1.33 89000 1.33 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20231019 0 0.644 0.669 0.611 0.619 81400 0.619 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20231019 0 1.9 1.9 1.46 1.66 22657 1.66 down down correct
ELSE.US Electro 20231019 0 3.86 3.86 3.86 3.86 0 3.86
ELTK.US Eltek Ltd 20231019 0 10.22 10.22 9.64 9.64 23400 9.64 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20231019 0 2.65 2.65 2.6 2.61 20300 2.61 down down correct
ELYS.US Elys Game Technology Corp 20231019 0 0.137 0.175 0.137 0.175 208419 0.175 up up correct
EM.US Smart Share Global Limited 20231019 0 0.7001 0.7156 0.65 0.6802 9532 0.6802 down up incorrect
EMKR.US EMCORE Corporation 20231019 0 0.48 0.48 0.44 0.45 83200 0.45 down down correct
EML.US The Eastern Company 20231019 0 17.25 17.25 16.44 16.95 8138 16.95 down down correct
ENCPU.US Energem Corp Unit 20231019 0 10.62 10.62 10.62 10.62 0 10.62
ENERU.US Accretion Acquisition Corp. Unit 20231019 0 10.5501 10.5501 10.5501 10.5501 0 10.5501
ENG.US ENGlobal Corporation 20231019 0 0.32 0.32 0.3 0.31 88400 0.31 down down correct
ENLV.US Enlivex Therapeutics Ltd 20231019 0 1.37 1.49 1.34 1.44 46100 1.44 up up correct
ENPH.US Enphase Energy Inc 20231019 0 121.76 122.67 115.56 115.9 5690000 115.9 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20231019 0 1.68 1.68 1.535 1.55 89400 1.55 down down correct
ENSG.US The Ensign Group Inc 20231019 0 97.73 98.06 96 96.44 242100 96.44 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20231019 0 9.59 9.715 9.29 9.42 356500 9.42 down down correct
ENTG.US Entegris Inc 20231019 0 96.19 96.19 91.55 91.87 1832860 91.7652 down down correct
ENTX.US Entera Bio Ltd 20231019 0 0.681 0.681 0.655 0.655 8100 0.655 down down correct
ENVB.US Enveric Biosciences Inc 20231019 0 2.06 2.147 2 2.02 3500 2.02 down down correct
ENVX.US Enovix Corporation 20231019 0 10.46 10.62 10.111 10.21 3168000 10.21 down down correct
EOLS.US Evolus Inc 20231019 0 8 8.37 7.92 7.93 359100 7.93 down down correct
EOSE.US Eos Energy Enterprises Inc 20231019 0 1.8 1.8 1.681 1.72 4895000 1.72 down down correct
EOSEW.US Eos Energy Enterprises Inc 20231019 0 0.33 0.377 0.33 0.377 10100 0.377 up up correct
EPIX.US ESSA Pharma Inc 20231019 0 4.2 4.43 3.8 4.14 469500 4.14 down down correct
EPSN.US Epsilon Energy Ltd 20231019 0 5.41 5.62 5.4 5.57 59200 5.57 up up correct
EQ.US Equillium Inc 20231019 0 0.69 0.69 0.65 0.67 16600 0.67 down up incorrect
EQBK.US Equity Bancshares Inc 20231019 0 24.2 24.2 23.75 23.93 82900 23.93 down down correct
EQIX.US Equinix Inc. (REIT) 20231019 0 728.31 736.92 703.6 703.81 409639 703.81 down down correct
ERAS.US Erasca Inc. Common Stock 20231019 0 2.27 2.32 2.22 2.23 505300 2.23 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20231019 0 4.42 4.51 4.38 4.42 15488600 4.42
ERIE.US Erie Indemnity Company 20231019 0 306.52 308.61 302.8 304.07 94500 304.07 down down correct
ERII.US Energy Recovery Inc 20231019 0 18.78 18.85 18.27 18.29 493600 18.29 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20231019 0 11.05 11.05 11.05 11.05 0 11.05
ESCA.US Escalade Incorporated 20231019 0 16.76 16.76 16.27 16.27 10700 16.27 down down correct
ESEA.US Euroseas Ltd 20231019 0 26.3 26.66 26.14 26.44 13800 26.44 up up correct
ESGR.US Enstar Group Limited 20231019 0 237.43 238.33 233.45 233.49 23100 233.49 down down correct
ESGRO.US Enstar Group Limited 20231019 0 22.46 22.55 22.3 22.5 15200 22.5 up down incorrect
ESGRP.US Enstar Group Limited 20231019 0 22.75 23.013 22.42 22.44 21600 22.44 down down correct
ESLT.US Elbit Systems Ltd 20231019 0 195.37 195.37 191.95 193.1 29400 193.1 down down correct
ESPR.US Esperion Therapeutics Inc 20231019 0 0.93 0.94 0.79 0.8 5276800 0.8 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20231019 0 44.99 45.15 44.37 44.5 16394 44.5 down down correct
ESSA.US ESSA Bancorp Inc 20231019 0 14.68 14.79 14.5 14.5 8100 14.5 down down correct
ESTA.US Establishment Labs Holdings Inc 20231019 0 36.98 37.27 34.36 34.94 280000 34.94 down up incorrect
ET.US PE 20231019 0 25 25.089 25 25.07 27918 24.5944 up up correct
ETNB.US 89bio Inc 20231019 0 7.12 7.26 6.63 6.86 2853400 6.86 down down correct
ETON.US Eton Pharmaceuticals Inc 20231019 0 4.02 4.02 3.72 3.77 71300 3.77 down down correct
ETSY.US Etsy Inc 20231019 0 67.71 68.12 64.91 65.42 3697600 65.42 down down correct
EVBG.US Everbridge Inc 20231019 0 20.93 20.93 19.94 19.99 474400 19.99 down down correct
EVCM.US EverCommerce Inc. Common Stock 20231019 0 10 10.1 9.87 9.87 56800 9.87 down down correct
EVER.US EverQuote Inc 20231019 0 7.78 7.785 7.425 7.53 222300 7.53 down down correct
EVFM.US Evofem Biosciences Inc 20231019 0 0.08 0.09 0.061 0.09 176900 0.09 up up correct
EVGN.US Evogene Ltd 20231019 0 0.49 0.5 0.45 0.47 94000 0.47 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20231019 0 2.82 2.82 2.72 2.745 2169400 2.745 down up incorrect
EVGOW.US EVgo Equity Warrants 20231019 0 0.26 0.27 0.25 0.27 10700 0.27 up down incorrect
EVLO.US Evelo Biosciences Inc 20231019 0 1.02 1.05 0.86 0.888 346500 0.888 down down correct
EVLV.US Newhold Investment Corp 20231019 0 3.62 3.76 3.545 3.73 1117800 3.73 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20231019 0 0.47 0.51 0.39 0.51 9119 0.51 up up correct
EVOK.US Evoke Pharma Inc 20231019 0 1.27 1.36 1.27 1.28 3000 1.28 up up correct
EVOL.US Evolving Systems Inc 20231019 0 0.82 0.82 0.82 0.82 0 0.82
EWBC.US East West Bancorp Inc 20231019 0 51.65 54.53 51.49 52.98 2152957 52.5085 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20231019 0 15.53 15.71 15.36 15.42 406200 15.42 down down correct
EWTX.US Edgewise Therapeutics Inc 20231019 0 7.3 7.59 7.06 7.36 258597 7.36 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20231019 0 5.38 5.429 5.01 5.18 438700 5.18 down down correct
EXAS.US Exact Sciences Corporation 20231019 0 65.81 66.25 64.16 64.45 1041300 64.45 down down correct
EXC.US Exelon Corporation 20231019 0 39.77 40.37 39.65 39.77 4372400 39.77
EXEL.US Exelixis Inc 20231019 0 21.26 21.26 20.45 20.83 2161500 20.83 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20231019 0 2.87 2.97 2.86 2.95 645900 2.95 up down incorrect
EXLS.US ExlService Holdings Inc 20231019 0 28.8 28.8 26.9 26.95 2467900 26.95 down down correct
EXPD.US Expeditors International of Washington Inc 20231019 0 117.18 117.6 114.21 114.78 1083100 114.78 down down correct
EXPE.US Expedia Group Inc 20231019 0 99.07 99.29 95.27 95.66 2381500 95.66 down down correct
EXPI.US eXp World Holdings Inc 20231019 0 13.41 13.8 13.325 13.35 995140 13.35 down down correct
EXPO.US Exponent Inc 20231019 0 88 88.27 86.6 86.94 218300 86.94 down down correct
EXTR.US Extreme Networks Inc 20231019 0 22.21 22.25 21.22 21.28 3220300 21.28 down up incorrect
EYE.US National Vision Holdings Inc 20231019 0 15.71 15.98 15.53 15.75 1736300 15.75 up up correct
EYEN.US Eyenovia Inc 20231019 0 1.34 1.376 1.31 1.33 155000 1.33 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20231019 0 7.65 7.86 7.47 7.5 465900 7.5 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20231019 0 2 2.25 1.94 1.94 2600 1.94 down down correct
EZGO.US EZGO Technologies Ltd 20231019 0 0.13 0.135 0.126 0.128 4582900 0.128 down down correct
EZPW.US EZCORP Inc 20231019 0 8.01 8.01 7.81 7.85 788300 7.85 down up incorrect
FA.US First Advantage Corporation Common Stock 20231019 0 13.96 13.99 13.545 13.7 419100 13.7 down down correct
FAMI.US Farmmi Inc 20231019 0 1.49 1.52 1.42 1.44 22600 1.44 down down correct
FANG.US Diamondback Energy Inc 20231019 0 169.42 170.67 167.76 168.92 1570000 168.92 down up incorrect
FANH.US Fanhua Inc 20231019 0 7.1 7.1 6.86 7.09 26900 7.09 down down correct
FARM.US Farmer Bros. Co 20231019 0 2.72 2.9 2.67 2.67 74000 2.67 down down correct
FARO.US FARO Technologies Inc 20231019 0 13.38 14.42 13.09 13.21 132700 13.21 down down correct
FAST.US Fastenal Company 20231019 0 59.26 59.43 58.26 58.53 3802458 58.1742 down down correct
FAT.US FAT Brands Inc 20231019 0 6.73 6.88 6.55 6.59 30000 6.59 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20231019 0 5.45 5.982 5.45 5.982 6600 5.982 up up correct
FATBP.US FAT Brands Inc 20231019 0 15.95 15.95 13.96 14.35 6300 14.35 down down correct
FATBW.US FAT Brands Inc 20231019 0 3.95 3.95 3.6 3.6 1060 3.6 down up incorrect
FATE.US Fate Therapeutics Inc 20231019 0 2 2.09 1.95 2.05 2281300 2.05 up down incorrect
FATPU.US Fat Projects Acquisition Corp Unit 20231019 0 11.07 11.07 11.07 11.07 0 11.07
FBIO.US Fortress Biotech Inc 20231019 0 2.21 2.25 2.01 2.03 121100 2.03 down down correct
FBIOP.US Fortress Biotech Inc 20231019 0 11.5 11.814 10.04 11.255 24000 11.255 down up incorrect
FBIZ.US First Business Financial Services Inc 20231019 0 30 30 29.45 29.45 7871 29.2415 down up incorrect
FBMS.US The First Bancshares Inc 20231019 0 26.71 26.95 26.46 26.54 45617 26.54 down down correct
FBNC.US First Bancorp 20231019 0 28.1 28.6 27.83 27.91 134000 27.91 down down correct
FBRT.US PE 20231019 0 18.68 18.68 18.2 18.2 17295 18.2 down down correct
FBRX.US Forte Biosciences Inc 20231019 0 0.559 0.58 0.538 0.55 16500 0.55 down down correct
FCAP.US First Capital Inc 20231019 0 25.43 25.45 24.76 24.95 3600 24.95 down down correct
FCBC.US First Community Bankshares Inc 20231019 0 30.87 31.07 29.53 30.67 27000 30.67 down down correct
FCCO.US First Community Corporation 20231019 0 17.71 18.87 17.3 17.55 18808 17.4081 down down correct
FCEL.US FuelCell Energy Inc 20231019 0 1.29 1.31 1.22 1.23 9443600 1.23 down down correct
FCFS.US FirstCash Inc 20231019 0 104.2 104.893 102.8 103.68 358956 103.68 down down correct
FCNCA.US First Citizens BancShares Inc 20231019 0 1367.14 1371.67 1346.7 1355.77 57200 1355.77 down down correct
FCNCP.US First Citizens BancShares Inc 20231019 0 18.944 19 18.8 18.85 12800 18.85 down down correct
FCREX.US FCREX 20231019 0 11.58 11.58 11.58 11.58 0 11.58
FCRIX.US FCRIX 20231019 0 11.61 11.61 11.61 11.61 0 11.61
FCRUX.US FCRUX 20231019 0 11.56 11.56 11.56 11.56 0 11.56
FCUV.US Focus Universal Inc. Common Stock 20231019 0 1.89 1.958 1.89 1.89 12300 1.89
FDBC.US Fidelity D & D Bancorp Inc 20231019 0 44.79 45.77 44.79 45.08 4900 45.08 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20231019 0 10.31 10.36 9.93 10.12 354400 10.12 down down correct
FDUS.US Fidus Investment Corporation 20231019 0 18.28 18.36 18.07 18.07 69700 18.07 down down correct
FECAX.US FECAX 20231019 0 23.57 23.57 23.57 23.57 0 23.3594
FEIM.US Frequency Electronics Inc 20231019 0 7.51 7.8 7.5 7.53 5600 7.53 up up correct
FELE.US Franklin Electric Co. Inc 20231019 0 85.08 86.75 84.53 85.3 257960 85.0787 up up correct
FEMY.US Femasys Inc. Common Stock 20231019 0 1.33 1.425 1.272 1.31 1310200 1.31 down down correct
FENC.US Fennec Pharmaceuticals Inc 20231019 0 6.81 6.96 6.75 6.9 51400 6.9 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20231019 0 10.655 10.655 10.655 10.655 0 10.655
FFBC.US First Financial Bancorp 20231019 0 19.76 19.95 19.43 19.49 259500 19.49 down up incorrect
FFBW.US FFBW Inc 20231019 0 11.15 11.15 11.15 11.15 378 11.15
FFIC.US Flushing Financial Corporation 20231019 0 12.4 12.65 12.31 12.33 69300 12.33 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20231019 0 1.62 1.72 1.15 1.18 16485900 1.18 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20231019 0 0.022 0.022 0.02 0.022 16022 0.022
FFIN.US First Financial Bankshares Inc 20231019 0 24.49 25.07 24.49 24.53 730600 24.53 up up correct
FFIV.US F5 Networks Inc 20231019 0 150.94 151.51 147.78 148.51 352100 148.51 down up incorrect
FFNW.US First Financial Northwest Inc 20231019 0 11.37 11.61 11.27 11.5 20300 11.5 up up correct
FFWM.US First Foundation Inc 20231019 0 5.38 5.43 5.25 5.29 570286 5.29 down down correct
FGBI.US First Guaranty Bancshares Inc 20231019 0 10.6225 10.69 10.62 10.69 1700 10.69 up up correct
FGBIP.US First Guaranty Bancshares Inc 20231019 0 17.5 17.5 17.11 17.491 2200 17.491 down down correct
FGEN.US FibroGen Inc 20231019 0 0.607 0.613 0.56 0.577 1515500 0.577 down down correct
FGF.US FG Financial Group Inc 20231019 0 1.39 1.4 1.35 1.35 2000 1.35 down down correct
FGFPP.US FG Financial Group Inc 20231019 0 14.27 14.36 13.97 14.36 7500 14.36 up up correct
FHB.US First Hawaiian Inc 20231019 0 18.15 18.525 17.92 17.94 523796 17.94 down down correct
FHLTU.US Future Health Esg Corp Unit 20231019 0 10.27 10.27 10.27 10.27 300 10.27
FHN.US PF 20231019 0 13.57 13.67 13.5 13.51 11081 13.51 down down correct
FHTX.US Foghorn Therapeutics Inc 20231019 0 3.26 3.26 2.98 2.995 41100 2.995 down up incorrect
FIACU.US Focus Impact Acquisition Corp. Unit 20231019 0 10.7945 10.7945 10.7945 10.7945 0 10.7945
FIBK.US First Interstate BancSystem Inc 20231019 0 23.66 24.04 23.25 23.43 630867 22.9838 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20231019 0 10.47 10.47 10.47 10.47 0 10.47
FICVU.US Frontier Investment Corp Units 20231019 0 10.52 10.52 10.52 10.52 0 10.52
FICVW.US Frontier Investment Corp Warrants 20231019 0 0.0602 0.0619 0.06 0.06 3408 0.06 down down correct
FINW.US FinWise Bancorp Common Stock 20231019 0 8.75 8.76 8.65 8.7 6300 8.7 down down correct
FISI.US Financial Institutions Inc 20231019 0 16.27 16.53 16.11 16.22 39000 16.22 down down correct
FITB.US Fifth Third Bancorp 20231019 0 24.75 25.59 24.51 24.92 9930100 24.92 up down incorrect
FITBI.US Fifth Third Bancorp 20231019 0 24.85 24.97 24.67 24.67 32700 24.67 down down correct
FITBO.US Fifth Third Bancorp 20231019 0 18.18 18.19 17.85 17.93 25200 17.93 down up incorrect
FITBP.US Fifth Third Bancorp 20231019 0 21.96 22.22 21.95 22.13 29800 22.13 up up correct
FIVE.US Five Below Inc 20231019 0 175.31 179.28 172.17 176.98 671600 176.98 up up correct
FIVN.US Five9 Inc 20231019 0 62.69 63.58 61.82 61.99 523700 61.99 down down correct
FIXX.US Homology Medicines Inc 20231019 0 1.05 1.075 1.03 1.04 108400 1.04 down down correct
FIZZ.US National Beverage Corp 20231019 0 44.97 45.16 44.15 44.25 189300 44.25 down down correct
FKWL.US Franklin Wireless Corp 20231019 0 2.87 2.88 2.85 2.85 900 2.85 down down correct
FLEX.US Flex Ltd 20231019 0 25.71 25.8 24.71 24.76 4098800 24.76 down down correct
FLGC.US Flora Growth Corp 20231019 0 0.905 0.92 0.85 0.85 45300 0.85 down down correct
FLGT.US Fulgent Genetics Inc 20231019 0 25.12 25.85 25.04 25.45 242100 25.45 up up correct
FLIC.US The First of Long Island Corporation 20231019 0 10.58 10.72 10.49 10.5 108500 10.5 down down correct
FLL.US Full House Resorts Inc 20231019 0 4.21 4.21 4.03 4.09 134000 4.09 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20231019 0 19.49 20 19.02 19.33 1304800 19.33 down down correct
FLNT.US Fluent Inc 20231019 0 0.45 0.47 0.45 0.45 120600 0.45
FLUX.US Flux Power Holdings Inc 20231019 0 3.3 3.375 3.13 3.18 27700 3.18 down up incorrect
FLWS.US 1 20231019 0 7.5 7.58 7.39 7.49 307600 7.49 down up incorrect
FLXS.US Flexsteel Industries Inc 20231019 0 20.09 20.36 19.91 19.91 1600 19.91 down up incorrect
FLYW.US Flywire Corporation 20231019 0 28.41 28.965 28.012 28.41 532100 28.41
FMAO.US Farmers & Merchants Bancorp Inc 20231019 0 17.42 18.08 17.21 17.21 13800 17.21 down up incorrect
FMBH.US First Mid Bancshares Inc 20231019 0 27.26 27.81 26.51 27.07 22900 27.07 down down correct
FMNB.US Farmers National Banc Corp 20231019 0 11.02 11.14 10.99 11.03 78600 11.03 up down incorrect
FNCB.US FNCB Bancorp Inc 20231019 0 5.89 5.89 5.75 5.84 15500 5.84 down down correct
FNCH.US Finch Therapeutics Group Inc 20231019 0 4.3419 4.3419 4.25 4.25 1458 4.25 down down correct
FNKO.US Funko Inc 20231019 0 7.59 7.605 7.27 7.44 575100 7.44 down up incorrect
FNLC.US The First Bancorp Inc 20231019 0 23.05 23.34 22.75 22.75 6900 22.75 down up incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20231019 0 10.9 10.9 10.9 10.9 0 10.9
FNWB.US First Northwest Bancorp 20231019 0 12.4 12.8 12.4 12.66 4988 12.66 up up correct
FNWD.US Finward Bancorp Common Stock 20231019 0 22 22 20.8 21 2900 21 down down correct
FOLD.US Amicus Therapeutics Inc 20231019 0 10.66 10.68 10.19 10.29 2368800 10.29 down down correct
FONR.US FONAR Corporation 20231019 0 13.77 13.95 13.75 13.82 8900 13.82 up up correct
FORA.US Forian Inc 20231019 0 2.818 2.818 2.63 2.77 2000 2.77 down down correct
FORD.US Forward Industries Inc 20231019 0 0.71 0.76 0.71 0.74 4200 0.74 up up correct
FORM.US FormFactor Inc 20231019 0 35.69 36.62 33.65 33.91 475500 33.91 down down correct
FORR.US Forrester Research Inc 20231019 0 28.19 28.56 27.82 27.93 32300 27.93 down down correct
FORTY.US Formula Systems (1985) Ltd 20231019 0 60.02 60.02 59.07 59.25 1000 59.25 down down correct
FOSL.US Fossil Group Inc 20231019 0 1.75 1.77 1.64 1.64 278900 1.64 down up incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20231019 0 14.4 14.45 14.4 14.45 2100 14.45 up up correct
FOX.US Fox Corporation 20231019 0 29.06 29.18 28.45 28.51 1110400 28.51 down down correct
FOXA.US Fox Corporation 20231019 0 31.64 31.65 30.835 30.85 2869100 30.85 down down correct
FOXF.US Fox Factory Holding Corp 20231019 0 91.12 91.81 88.26 88.99 305400 88.99 down down correct
FPAY.US FlexShopper Inc 20231019 0 1.04 1.1 1.02 1.03 12200 1.03 down down correct
FRAF.US Franklin Financial Services Corporation 20231019 0 28.85 29 28.25 28.47 9284 28.1852 down down correct
FRBA.US First Bank 20231019 0 11.3214 11.4292 11.25 11.34 19643 11.34 up up correct
FRBK.US Republic First Bancorp Inc 20231019 0 0.06 0.3499 0.06 0.1 10006 0.1 up up correct
FREE.US Whole Earth Brands Inc 20231019 0 3.33 3.34 3.23 3.27 214100 3.27 down down correct
FREEW.US FREEW 20231019 0 0.0735 0.08 0.0735 0.08 200 0.08 up up correct
FREQ.US Frequency Therapeutics Inc 20231019 0 0.27 0.276 0.23 0.24 340300 0.24 down down correct
FRGI.US Fiesta Restaurant Group Inc 20231019 0 8.48 8.49 8.48 8.48 123900 8.48
FRHC.US Freedom Holding Corp 20231019 0 81.52 81.52 77.5 77.96 75100 77.96 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20231019 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20231019 0 4.82 5.15 4.74 5.09 108800 5.09 up up correct
FRME.US First Merchants Corporation 20231019 0 28.13 28.34 27.55 27.67 221300 27.67 down down correct
FROG.US JFrog Ltd 20231019 0 22.98 23.13 22.35 22.51 1034100 22.51 down down correct
FROPX.US FROPX 20231019 0 18.68 18.68 18.68 18.68 0 18.68
FRPH.US FRP Holdings Inc 20231019 0 53.82 55.23 53.77 54 17700 54 up up correct
FRPT.US Freshpet Inc 20231019 0 55.4 57.22 54.81 55.67 516500 55.67 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20231019 0 19.13 19.41 18.89 18.96 2253200 18.96 down down correct
FRST.US Primis Financial Corp 20231019 0 7.88 7.96 7.8 7.8 21822 7.8 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20231019 0 1.77 1.844 1.66 1.66 17900 1.66 down down correct
FSBC.US Five Star Bancorp 20231019 0 19.14 19.71 19.14 19.17 15089 18.9749 up up correct
FSBW.US FS Bancorp Inc 20231019 0 29.33 29.4 29.225 29.24 5961 29.24 down up incorrect
FSEA.US First Seacoast Bancorp 20231019 0 6.71 6.71 6.65 6.66 3100 6.66 down down correct
FSFG.US First Savings Financial Group Inc 20231019 0 14.9 15.05 14.86 14.86 2500 14.86 down up incorrect
FSLR.US First Solar Inc 20231019 0 156.5 156.5 150.97 151.97 1740500 151.97 down up incorrect
FSRX.US FinServ Acquisition Corp. II 20231019 0 10.42 10.42 10.42 10.42 0 10.42
FSRXU.US FinServ Acquisition Corp. II 20231019 0 10.2 10.2 10.2 10.2 100 10.2
FSTR.US L.B. Foster Company 20231019 0 19.46 19.46 18.62 18.99 15500 18.99 down down correct
FSV.US FirstService Corporation 20231019 0 139.74 140.3 138.02 140.3 66100 140.3 up up correct
FTCI.US FTC Solar Inc 20231019 0 1.33 1.38 1.292 1.315 332200 1.315 down down correct
FTDR.US Frontdoor Inc 20231019 0 30.14 30.67 29.99 30.29 634300 30.29 up up correct
FTEK.US Fuel Tech Inc 20231019 0 1.05 1.08 1.04 1.04 26200 1.04 down down correct
FTFT.US Future FinTech Group Inc 20231019 0 1.01 1.03 1 1.01 20800 1.01
FTHM.US Fathom Holdings Inc 20231019 0 3.35 3.67 3.31 3.31 16700 3.31 down down correct
FTNT.US Fortinet Inc 20231019 0 57.63 58.45 57.46 57.77 7383300 57.77 up up correct
FULC.US Fulcrum Therapeutics Inc 20231019 0 3.66 3.665 3.56 3.58 296300 3.58 down up incorrect
FULT.US Fulton Financial Corporation 20231019 0 12.4 12.83 12.32 12.38 1555500 12.38 down down correct
FULTP.US Fulton Financial Corporation 20231019 0 15.5 15.55 15.09 15.09 20500 15.09 down down correct
FUNC.US First United Corporation 20231019 0 16.68 16.68 16.5 16.5 700 16.5 down down correct
FUND.US Sprott Focus Trust Inc 20231019 0 7.32 7.33 7.22 7.24 42700 7.24 down down correct
FUSB.US First US Bancshares Inc 20231019 0 8.18 8.18 8.05 8.05 15500 8.05 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20231019 0 4.44 4.44 4.16 4.22 84223 4.22 down down correct
FUTU.US Futu Holdings Limited 20231019 0 61.68 62.51 57.65 58.43 3055600 58.43 down down correct
FUV.US Arcimoto Inc 20231019 0 0.71 0.71 0.651 0.69 44700 0.69 down down correct
FVCB.US FVCBankcorp Inc 20231019 0 12.032 12.05 11.3 11.32 17500 11.32 down down correct
FWBI.US First Wave BioPharma Inc 20231019 0 0.309 0.31 0.289 0.299 255100 0.299 down down correct
FWONA.US Formula One Group 20231019 0 61.95 61.95 60.35 60.38 78500 60.38 down down correct
FWONK.US Formula One Group 20231019 0 69.68 70.378 68.22 68.4 448800 68.4 down down correct
FWRD.US Forward Air Corporation 20231019 0 75.41 76.71 74.939 76.01 505088 76.01 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20231019 0 17.48 17.69 17.24 17.46 254800 17.46 down down correct
FXNC.US First National Corporation 20231019 0 18.66 18.66 18.66 18.66 105 18.66
FYBR.US Frontier Communications Parent Inc 20231019 0 18.9 19.04 18.43 18.78 4209800 18.78 down up incorrect
GABC.US German American Bancorp Inc 20231019 0 26.51 26.76 26.4001 26.63 64680 26.63 up up correct
GAIA.US Gaia Inc 20231019 0 2.71 2.77 2.67 2.67 24200 2.67 down down correct
GAIN.US Gladstone Investment Corporation 20231019 0 12.55 12.65 12.48 12.48 67500 12.48 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20231019 0 21.96 21.96 21.85 21.85 800 21.85 down up incorrect
GALT.US Galectin Therapeutics Inc 20231019 0 2.11 2.11 2.09 2.09 35900 2.09 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20231019 0 13.3 13.422 13.09 13.36 72900 13.36 up up correct
GAMC.US Golden Arrow Merger Corp 20231019 0 10.55 10.55 10.55 10.55 100 10.55
GAMCU.US Golden Arrow Merger Corp 20231019 0 10.34 10.34 10.34 10.34 100 10.34
GAME.US Engine Media Holdings Inc. Common Stock 20231019 0 1.8 1.96 1.46 1.61 152900 1.61 down down correct
GAN.US GAN Limited 20231019 0 1.07 1.1 1.05 1.09 267893 1.09 up up correct
GANX.US Gain Therapeutics Inc 20231019 0 3.11 3.2 3.06 3.1 12800 3.1 down down correct
GASS.US StealthGas Inc 20231019 0 5.14 5.21 5.04 5.14 137400 5.14
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20231019 0 10.43 10.43 10.43 10.43 0 10.43
GATEU.US Marblegate Acquisition Corp. Unit 20231019 0 10.36 10.36 10.36 10.36 0 10.36
GATEW.US Marblegate Acquisition Corp. Warrant 20231019 0 0.025 0.025 0.025 0.025 100 0.025
GBCI.US Glacier Bancorp Inc 20231019 0 30.23 31.02 29.73 29.97 897000 29.97 down down correct
GBDC.US Golub Capital BDC Inc 20231019 0 14.74 14.74 14.42 14.42 670500 14.42 down down correct
GBIO.US Generation Bio Co 20231019 0 2.35 2.372 1.17 1.2 1558800 1.2 down down correct
GBLI.US Global Indemnity Group LLC 20231019 0 35.4 35.4 35.4 35.4 135 35.4
GBNH.US Greenbrook TMS Inc 20231019 0 0.254 0.265 0.24 0.25 39000 0.25 down down correct
GBNY.US Generations Bancorp NY Inc 20231019 0 8.25 8.25 8.2 8.2 1700 8.2 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20231019 0 0.25 0.2738 0.1675 0.27 16864 0.27 up up correct
GCBC.US Greene County Bancorp Inc 20231019 0 23.2 23.26 22.56 22.56 13000 22.56 down down correct
GCMG.US GCM Grosvenor Inc 20231019 0 7.89 8.02 7.87 7.89 99900 7.89
GCMGW.US GCM Grosvenor Inc 20231019 0 0.3172 0.3172 0.3172 0.3172 100 0.3172
GCREX.US Griffin Institutional Access Real Estate 20231019 0 23.62 23.62 23.62 23.62 0 23.62
GDEN.US Golden Entertainment Inc 20231019 0 33.78 34.15 33.21 33.27 177400 33.27 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20231019 0 2.72 2.76 2.51 2.51 7900 2.51 down down correct
GDRX.US GoodRx Holdings Inc 20231019 0 5.36 5.365 5.215 5.28 610400 5.28 down up incorrect
GDS.US GDS Holdings Limited 20231019 0 9.91 10.195 9.895 10 632300 10 up up correct
GDYN.US Grid Dynamics Holdings Inc 20231019 0 11.99 12.13 11.51 11.55 253500 11.55 down down correct
GECC.US Great Elm Capital Corporation 20231019 0 9.5 9.68 9.5 9.59 7400 9.59 up up correct
GECCM.US GECCM 20231019 0 25.03 25.03 25.03 25.03 3 25.03
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20231019 0 24.05 24.05 24.05 24.05 300 24.05
GEG.US Great Elm Group Inc 20231019 0 1.87 1.93 1.87 1.89 4400 1.89 up up correct
GENC.US Gencor Industries Inc 20231019 0 14.18 14.42 14.06 14.06 9900 14.06 down up incorrect
GENE.US Genetic Technologies Limited 20231019 0 0.72 0.75 0.7 0.71 141500 0.71 down down correct
GEOS.US Geospace Technologies Corporation 20231019 0 13.08 13.24 11.7 12.04 113800 12.04 down down correct
GERN.US Geron Corporation 20231019 0 1.76 1.83 1.75 1.77 2959200 1.77 up down incorrect
GEVO.US Gevo Inc 20231019 0 1.08 1.08 1.02 1.04 3682800 1.04 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20231019 0 4.1 4.1 3.86 3.91 219600 3.91 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20231019 0 0.24 0.24 0.24 0.24 200 0.24
GFS.US GlobalFoundries Inc. Ordinary Shares 20231019 0 56.55 57.05 55.68 55.83 994290 55.83 down down correct
GGAL.US Grupo Financiero Galicia S.A 20231019 0 12.14 12.21 11.48 11.67 1425900 11.67 down down correct
GH.US Guardant Health Inc 20231019 0 26.84 27.33 25.9 25.99 1848700 25.99 down down correct
GHRS.US GH Research PLC Ordinary Shares 20231019 0 7.69 7.895 7.25 7.45 153900 7.45 down down correct
GHSI.US Guardion Health Sciences Inc 20231019 0 6.47 6.53 6.375 6.53 3700 6.53 up up correct
GIFI.US Gulf Island Fabrication Inc 20231019 0 4.09 4.18 4.06 4.07 31200 4.07 down up incorrect
GIGM.US GigaMedia Limited 20231019 0 1.37 1.39 1.36 1.39 1100 1.39 up up correct
GIII.US G 20231019 0 25.34 25.48 24.87 25.01 324000 25.01 down down correct
GILD.US Gilead Sciences Inc 20231019 0 79.07 79.87 78.23 78.44 5510000 78.44 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20231019 0 6.08 6.11 6 6.02 139300 6.02 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20231019 0 3.95 3.99 3.91 3.91 6400 3.91 down down correct
GIREX.US Griffin Institutional Access Real Estate 20231019 0 25.1 25.1 25.1 25.1 0 25.1
GLAD.US Gladstone Capital Corporation 20231019 0 9.63 9.63 9.47 9.49 204600 9.49 down up incorrect
GLBE.US Global 20231019 0 35.89 36.315 35.08 35.34 721300 35.34 down down correct
GLBFX.US GL Beyond Income Fund 20231019 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20231019 0 2.2 2.29 1.63 1.73 517800 1.73 down down correct
GLBZ.US Glen Burnie Bancorp 20231019 0 6.04 6.13 6.03 6.08 1900 5.98 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20231019 0 7.93 8.09 7.85 7.91 301900 7.91 down down correct
GLG.US TD Holdings Inc 20231019 0 0.1 0.12 0.1 0.1 4426500 0.1
GLMD.US Galmed Pharmaceuticals Ltd 20231019 0 0.427 0.44 0.41 0.43 16200 0.43 up up correct
GLNG.US Golar LNG Limited 20231019 0 23.9 23.95 23.28 23.28 968900 23.28 down down correct
GLPG.US Galapagos NV 20231019 0 33.86 34.53 33.8 34.44 199600 34.44 up up correct
GLPI.US Gaming and Leisure Properties Inc 20231019 0 46.17 46.44 45.555 45.65 1229100 45.65 down down correct
GLRE.US Greenlight Capital Re Ltd 20231019 0 11.06 11.07 10.93 10.98 48300 10.98 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20231019 0 24.74 24.74 24.74 24.74 0 24.74
GLSI.US Greenwich LifeSciences Inc 20231019 0 8.2 8.49 8.152 8.27 15000 8.27 up down incorrect
GLTO.US Galecto Inc 20231019 0 0.605 0.632 0.596 0.598 243900 0.598 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20231019 0 3.36 3.55 2.9 3.125 598300 3.125 down up incorrect
GLYC.US GlycoMimetics Inc 20231019 0 1.32 1.33 1.29 1.3 34500 1.3 down down correct
GMBL.US Esports Entertainment Group Inc 20231019 0 0.075 0.076 0.071 0.074 3175600 0.074 down up incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20231019 0 4.5 4.5 3.93 4.32 11900 4.32 down up incorrect
GMDA.US Gamida Cell Ltd 20231019 0 0.86 0.86 0.8 0.85 1228800 0.85 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20231019 0 24.27 24.27 24.27 24.27 0 24.27
GMVD.US G Medical Innovations Holdings Ltd 20231019 0 0.0262 0.034 0.0262 0.027 17800 0.027 up up correct
GNFT.US Genfit SA 20231019 0 3 3.25 2.995 3.25 2100 3.25 up up correct
GNLN.US Greenlane Holdings Inc 20231019 0 0.62 0.62 0.575 0.609 11800 0.609 down down correct
GNPX.US Genprex Inc 20231019 0 0.32 0.32 0.301 0.309 140600 0.309 down down correct
GNSS.US Genasys Inc 20231019 0 1.92 1.92 1.85 1.85 59600 1.85 down down correct
GNTX.US Gentex Corporation 20231019 0 30.36 30.56 30.15 30.34 1820600 30.34 down up incorrect
GNTY.US Guaranty Bancshares Inc 20231019 0 28.59 29.35 28.295 28.98 21200 28.98 up up correct
GO.US Grocery Outlet Holding Corp 20231019 0 27.8 27.85 27.34 27.43 762500 27.43 down up incorrect
GOCO.US GoHealth Inc 20231019 0 12.46 12.56 12.17 12.2 9600 12.2 down down correct
GOEV.US Canoo Inc 20231019 0 0.31 0.31 0.28 0.28 26565900 0.28 down up incorrect
GOEVW.US Canoo Holdings Ltd 20231019 0 0.0613 0.075 0.06 0.0677 60420 0.0677 up up correct
GOGL.US Golden Ocean Group Limited 20231019 0 7.96 8.05 7.9 7.97 778700 7.97 up up correct
GOGO.US Gogo Inc 20231019 0 11.56 11.56 11.25 11.39 432800 11.39 down up incorrect
GOOD.US Gladstone Commercial Corporation 20231019 0 12.21 12.33 12.03 12.12 131800 12.12 down down correct
GOODN.US Gladstone Commercial Corporation 20231019 0 20.75 20.75 20.2 20.219 6100 20.219 down down correct
GOOG.US Alphabet Inc 20231019 0 139.8 141.005 138.6 138.98 21831180 138.98 down down correct
GOOGL.US Alphabet Inc 20231019 0 138.5 139.66 137.38 137.75 26066010 137.75 down down correct
GOSS.US Gossamer Bio Inc 20231019 0 0.63 0.64 0.547 0.56 1562300 0.56 down down correct
GOVX.US GeoVax Labs Inc 20231019 0 0.526 0.5374 0.5 0.52 344722 0.52 down down correct
GOVXW.US GeoVax Labs Inc 20231019 0 0.12 0.13 0.12 0.13 0 0.13 up down incorrect
GP.US GreenPower Motor Company Inc 20231019 0 3.11 3.15 3 3 37697 3 down down correct
GPP.US Green Plains Partners LP 20231019 0 14.195 14.28 14.04 14.05 20059 13.5979 down down correct
GPRE.US Green Plains Inc 20231019 0 28.59 28.61 27.98 27.98 703800 27.98 down down correct
GPRO.US GoPro Inc 20231019 0 2.69 2.72 2.62 2.66 2049100 2.66 down down correct
GRBK.US Green Brick Partners Inc 20231019 0 39.85 39.87 38.38 38.48 390400 38.48 down down correct
GRCL.US Gracell Biotechnologies Inc 20231019 0 2.71 2.97 2.59 2.76 592500 2.76 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20231019 0 4.08 4.2 3.95 4.03 33400 4.03 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20231019 0 5.46 5.5 5.45 5.45 11900 5.45 down down correct
GRFS.US Grifols S.A 20231019 0 8.31 8.37 8.13 8.19 717600 8.19 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20231019 0 25.63 25.63 25.63 25.63 0 25.63
GRIN.US Grindrod Shipping Holdings Ltd 20231019 0 11.41 11.41 9.06 9.36 231230 9.36 down up incorrect
GRMN.US Garmin Ltd 20231019 0 105 105.76 104.18 104.33 500000 104.33 down down correct
GRNQ.US Greenpro Capital Corp 20231019 0 1.05 1.09 1 1 9600 1 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20231019 0 1.3 1.32 1.22 1.24 64100 1.24 down down correct
GROW.US U.S. Global Investors Inc 20231019 0 2.75 2.79 2.72 2.72 15700 2.72 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20231019 0 2.38 2.38 2.339 2.35 69000 2.35 down down correct
GRPN.US Groupon Inc 20231019 0 13.12 13.33 12.45 12.57 1026100 12.57 down down correct
GRTS.US Gritstone bio Inc 20231019 0 2.05 2.15 1.94 2.03 1691600 2.03 down down correct
GRTX.US Galera Therapeutics Inc 20231019 0 0.278 0.281 0.231 0.24 9834200 0.24 down down correct
GRVY.US Gravity Co. Ltd 20231019 0 65.3 65.3 63.18 64.04 21600 64.04 down down correct
GRWG.US GrowGeneration Corp 20231019 0 2.37 2.38 2.22 2.23 888200 2.23 down down correct
GSBC.US Great Southern Bancorp Inc 20231019 0 50.58 50.58 47.76 48.33 29700 48.33 down down correct
GSHD.US Goosehead Insurance Inc 20231019 0 72.2 74.35 71.04 72.58 479300 72.58 up up correct
GSIT.US GSI Technology Inc 20231019 0 2.44 2.46 2.28 2.33 130400 2.33 down down correct
GSM.US Ferroglobe PLC 20231019 0 4.69 4.84 4.62 4.64 670800 4.64 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20231019 0 0.34 0.36 0.33 0.35 76800 0.35 up down incorrect
GSRDX.US GSRDX 20231019 0 8.75 8.75 8.75 8.75 0 8.75
GSREX.US GSREX 20231019 0 8.75 8.75 8.75 8.75 0 8.75
GSRHX.US GSRHX 20231019 0 9.22 9.22 9.22 9.22 0 9.22
GSRJX.US GSRJX 20231019 0 8.76 8.76 8.76 8.76 0 8.76
GSRQX.US GSRQX 20231019 0 8.91 8.91 8.91 8.91 0 8.91
GT.US The Goodyear Tire & Rubber Company 20231019 0 12.26 12.47 12.21 12.38 3216600 12.38 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20231019 0 10.99 10.99 10.8 10.8 205 10.8 down down correct
GTBP.US GT Biopharma Inc 20231019 0 0.245 0.255 0.24 0.241 23400 0.241 down down correct
GTEC.US Greenland Technologies Holding Corporation 20231019 0 2.61 2.71 2.61 2.63 15600 2.63 up up correct
GTH.US Genetron Holdings Limited 20231019 0 1.15 1.16 1.15 1.16 67133 3.48 up up correct
GTHX.US G1 Therapeutics Inc 20231019 0 1.29 1.56 1.29 1.5 1857100 1.5 up up correct
GTIM.US Good Times Restaurants Inc 20231019 0 2.76 2.76 2.75 2.75 600 2.75 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20231019 0 46.99 48.14 46.595 46.73 1022400 46.73 down down correct
GTX.US Garrett Motion Inc 20231019 0 7.33 7.4 7.26 7.34 545586 7.34 up down incorrect
GURE.US Gulf Resources Inc 20231019 0 1.72 1.75 1.68 1.71 3800 1.71 down down correct
GVP.US GSE Systems Inc 20231019 0 0.189 0.1893 0.1707 0.176 15051 1.76 down down correct
GWRS.US Global Water Resources Inc 20231019 0 9.67 9.68 9.3901 9.52 13435 9.52 down down correct
GYRO.US Gyrodyne LLC 20231019 0 10.45 10.45 9.42 9.42 200 9.42 down down correct
HA.US Hawaiian Holdings Inc 20231019 0 4.3 4.53 4.3 4.34 2736800 4.34 up down incorrect
HAFC.US Hanmi Financial Corporation 20231019 0 15.58 15.87 15.43 15.53 169069 15.2846 down down correct
HAIN.US The Hain Celestial Group Inc 20231019 0 10.88 11.06 10.77 10.82 796500 10.82 down up incorrect
HALL.US Hallmark Financial Services Inc 20231019 0 2.07 2.08 1.92 1.93 4000 1.93 down down correct
HALO.US Halozyme Therapeutics Inc 20231019 0 36.26 36.41 35.17 35.8 928000 35.8 down down correct
HARP.US Harpoon Therapeutics Inc 20231019 0 6.51 6.8785 5.55 5.81 124395 5.81 down down correct
HAS.US Hasbro Inc 20231019 0 57.95 58.07 56.49 56.62 960200 55.74 down up incorrect
HAYN.US Haynes International Inc 20231019 0 43.03 43.39 41.99 42.2 43200 42.2 down down correct
HBAN.US Huntington Bancshares Incorporated 20231019 0 10.1 10.3 10.01 10.03 16990800 10.03 down down correct
HBANM.US Huntington Bancshares Incorporated 20231019 0 18.25 18.875 17.8 17.8 18100 17.8 down down correct
HBCP.US Home Bancorp Inc 20231019 0 33.15 33.95 33.01 33.03 17229 32.7872 down up incorrect
HBIO.US Harvard Bioscience Inc 20231019 0 4.23 4.29 4.2 4.25 51500 4.25 up up correct
HBNC.US Horizon Bancorp Inc 20231019 0 10.35 10.55 10.32 10.37 116700 10.37 up up correct
HBT.US HBT Financial Inc 20231019 0 17.89 18.28 17.89 17.95 24400 17.95 up up correct
HCAT.US Health Catalyst Inc 20231019 0 8.42 8.42 8.14 8.15 340200 8.15 down down correct
HCCI.US Heritage 20231019 0 45.51 45.51 45.51 45.51 0 45.51
HCDI.US Harbor Custom Development Inc 20231019 0 1.24 1.24 1.1 1.12 67600 1.12 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20231019 0 4 4 4 4 55 4
HCDIZ.US Harbor Custom Development Inc. Warrant 20231019 0 0.0024 0.0024 0.0017 0.002 489700 0.002 down down correct
HCKT.US The Hackett Group Inc 20231019 0 22.83 22.94 22.55 22.6 54900 22.6 down down correct
HCM.US HUTCHMED (China) Limited 20231019 0 16.95 17.45 16.95 17.28 150900 17.28 up up correct
HCSG.US Healthcare Services Group Inc 20231019 0 10.28 10.34 10.09 10.19 948500 10.19 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20231019 0 4.19 4.19 3.9 4.1 2900 4.1 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20231019 0 10.355 10.36 10.355 10.36 1800 10.36 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20231019 0 10.39 10.39 10.39 10.39 0 10.39
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20231019 0 0.1037 0.134 0.1001 0.13 1100 0.13 up down incorrect
HCWB.US HCW Biologics Inc. Common Stock 20231019 0 1.82 1.82 1.8 1.8 1700 1.8 down down correct
HDSN.US Hudson Technologies Inc 20231019 0 13.58 13.79 13.33 13.4 309200 13.4 down up incorrect
HEAR.US Turtle Beach Corporation 20231019 0 8.54 8.54 8.2 8.23 91000 8.23 down down correct
HEES.US H&E Equipment Services Inc 20231019 0 43.51 43.75 41.93 41.96 205400 41.96 down down correct
HELE.US Helen of Troy Limited 20231019 0 104.59 105.46 103.86 104.05 316100 104.05 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20231019 0 4.37 4.63 4.22 4.55 50300 4.55 up down incorrect
HEPS.US D 20231019 0 1.21 1.24 1.195 1.22 260800 1.22 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20231019 0 12.5 12.5 12.5 12.5 264 12.3775
HFFG.US HF Foods Group Inc 20231019 0 3.97 4 3.81 3.87 49000 3.87 down up incorrect
HFWA.US Heritage Financial Corporation 20231019 0 17.09 18.06 17.02 17.52 321051 17.2858 up up correct
HGBL.US Heritage Global Inc 20231019 0 3.11 3.21 3.09 3.1 270900 3.1 down down correct
HGEN.US Humanigen Inc 20231019 0 0.0003 0.0031 0.0003 0.0004 48895 0.0004 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20231019 0 11.43 11.5 11.43 11.451 5400 11.451 up down incorrect
HHGCU.US HHG Capital Corp Unit 20231019 0 12.5 12.5 12.5 12.5 0 12.5
HHGCW.US HHG Capital Corporation Warrant 20231019 0 0.0542 0.0542 0.05 0.0541 2700 0.0541 down up incorrect
HIBB.US Hibbett Inc 20231019 0 48.45 49.26 47.63 48.14 160200 48.14 down down correct
HIFS.US Hingham Institution for Savings 20231019 0 153.115 158 153 155.25 14958 154.6124 up up correct
HIHO.US Highway Holdings Limited 20231019 0 1.99 2.01 1.99 2.01 700 2.01 up up correct
HIMX.US Himax Technologies Inc 20231019 0 5.7 5.82 5.64 5.71 464800 5.71 up up correct
HITI.US High Tide Inc. Common Shares 20231019 0 1.6 1.61 1.52 1.58 126200 1.58 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20231019 0 2.94 3.02 2.88 2.94 658300 2.94
HLIT.US Harmonic Inc 20231019 0 10.48 11.11 10.48 10.93 3697100 10.93 up up correct
HLMN.US Hillman Solutions Corp 20231019 0 7.25 7.499 7.06 7.1 1467500 7.1 down down correct
HLNE.US Hamilton Lane Incorporated 20231019 0 82.95 83.18 81.53 81.68 114100 81.68 down down correct
HLTH.US Cue Health Inc. Common Stock 20231019 0 0.401 0.425 0.361 0.361 172700 0.361 down down correct
HMNF.US HMN Financial Inc 20231019 0 18.52 18.52 18.52 18.52 165 18.52
HMST.US HomeStreet Inc 20231019 0 5.69 5.93 5.62 5.69 188069 5.69
HNNA.US Hennessy Advisors Inc 20231019 0 6.7 6.78 6.5337 6.755 6153 6.755 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20231019 0 23.49 23.49 23.49 23.49 105 23.49
HNRG.US Hallador Energy Company 20231019 0 15.27 15.41 14.78 14.97 304700 14.97 down down correct
HNST.US The Honest Company Inc 20231019 0 1.32 1.33 1.22 1.23 304000 1.23 down down correct
HOFT.US Hooker Furniture Corporation 20231019 0 17.93 18.06 17.65 17.74 22300 17.74 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20231019 0 2.45 2.65 2.35 2.63 52500 2.63 up up correct
HOFVW.US Hall of Fame Village LLC 20231019 0 0.0205 0.0206 0.02 0.02 12258 0.02 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20231019 0 19.62 19.96 19.4 19.48 270600 19.48 down down correct
HOLX.US Hologic Inc 20231019 0 67.96 68.84 67.65 67.82 1708200 67.82 down down correct
HON.US Honeywell International Inc 20231019 0 183.17 185.86 181.86 182.27 2565700 182.27 down down correct
HONE.US HarborOne Bancorp Inc 20231019 0 9.52 9.76 9.52 9.59 72200 9.59 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20231019 0 9.24 9.24 8.96 8.97 5382500 8.97 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20231019 0 0.55 0.55 0.462 0.485 608700 0.485 down down correct
HOPE.US Hope Bancorp Inc 20231019 0 9.14 9.28 8.9 8.93 885684 8.7873 down up incorrect
HOTH.US Hoth Therapeutics Inc 20231019 0 1.37 1.37 1.315 1.34 25300 1.34 down down correct
HOWL.US Werewolf Therapeutics Inc 20231019 0 2.26 2.27 2 2.01 25400 2.01 down down correct
HPK.US HighPeak Energy Inc 20231019 0 17.82 18.42 17.2 18.08 355500 18.0538 up up correct
HPKEW.US HighPeak Energy Inc 20231019 0 9.45 9.5 9.2 9.2 400 9.2 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20231019 0 10.5201 10.5201 10.5201 10.5201 0 10.5201
HPLTU.US Home Plate Acquisition Corp 20231019 0 10.85 10.85 10.85 10.85 0 10.85
HQI.US HireQuest Inc 20231019 0 15.42 15.7 15.42 15.43 6900 15.43 up up correct
HQY.US HealthEquity Inc 20231019 0 74.63 76.41 74.63 76.13 744400 76.13 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20231019 0 22.41 23.98 21.01 21.31 989400 21.31 down down correct
HROW.US Harrow Health Inc 20231019 0 15.59 15.97 13.94 14.13 782900 14.13 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20231019 0 24.048 24.048 23.66 23.7 5900 23.7 down up incorrect
HRTX.US Heron Therapeutics Inc 20231019 0 0.69 0.7069 0.6356 0.6373 2041496 0.6373 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20231019 0 11.85 11.85 11.53 11.58 255100 11.58 down down correct
HSDT.US Helius Medical Technologies Inc 20231019 0 7.25 7.48 7 7.48 21400 7.48 up up correct
HSIC.US Henry Schein Inc 20231019 0 70.49 70.57 68 68.75 1670800 68.75 down down correct
HSII.US Heidrick & Struggles International Inc 20231019 0 25.06 25.06 24.44 24.64 129690 24.64 down down correct
HSON.US Hudson Global Inc 20231019 0 18.24 18.24 18.24 18.24 400 18.24
HST.US Host Hotels & Resorts Inc 20231019 0 15.98 16.1 15.73 15.75 8710900 15.75 down down correct
HSTM.US HealthStream Inc 20231019 0 22.35 22.55 22.3 22.34 119300 22.34 down down correct
HSTO.US Histogen Inc 20231019 0 0.54 0.54 0.36 0.39 1084900 0.39 down down correct
HTBI.US HomeTrust Bancshares Inc 20231019 0 20.74 20.86 20.41 20.6 33747 20.6 down down correct
HTBK.US Heritage Commerce Corp 20231019 0 8.46 8.57 8.385 8.4 185725 8.4 down down correct
HTHT.US Huazhu Group Limited 20231019 0 33.8 34.74 33.74 34.25 824900 34.25 up up correct
HTIA.US Healthcare Trust Inc 20231019 0 15.65 15.98 13.69 14.585 30700 14.585 down up incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20231019 0 16.9 17.375 16.6 16.6 7000 16.6 down down correct
HTLD.US Heartland Express Inc 20231019 0 14.89 14.97 14.59 14.64 321800 14.64 down down correct
HTLF.US Heartland Financial USA Inc 20231019 0 29.7 30.03 29.38 29.46 84700 29.46 down down correct
HTLFP.US Heartland Financial USA Inc 20231019 0 23.25 23.84 23.25 23.5 2800 23.5 up up correct
HTOO.US Fusion Fuel Green PLC 20231019 0 0.84 0.87 0.8 0.85 75221 0.85 up up correct
HTOOW.US Fusion Fuel Green PLC 20231019 0 0.08 0.08 0.08 0.08 151 0.08
HUBG.US Hub Group Inc 20231019 0 77.75 77.77 76.19 76.32 176900 76.32 down down correct
HUDI.US Huadi International Group Co. Ltd 20231019 0 3.12 3.3 3.12 3.19 21200 3.19 up up correct
HUGE.US FSD Pharma Inc 20231019 0 1.14 1.16 1.13 1.13 41000 1.13 down down correct
HUIZ.US Huize Holding Limited 20231019 0 1.03 1.07 1.03 1.07 5300 1.07 up up correct
HUMA.US Humacyte Inc 20231019 0 2.42 2.43 2.32 2.34 335100 2.34 down down correct
HURC.US Hurco Companies Inc 20231019 0 21.1 21.1 20.86 20.93 13600 20.93 down down correct
HURN.US Huron Consulting Group Inc 20231019 0 101.65 102.59 100.77 101.31 78200 101.31 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20231019 0 1.79 1.861 1.77 1.79 8720800 1.79
HWBK.US Hawthorn Bancshares Inc 20231019 0 15.78 15.9 15.4 15.48 3000 15.48 down down correct
HWC.US Hancock Whitney Corporation 20231019 0 35.03 35.95 34.69 34.74 662700 34.74 down down correct
HWCPZ.US HWCPZ 20231019 0 22.136 22.5 21.656 22.45 13800 22.45 up down incorrect
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20231019 0 10.5 11 10.2 10.32 71500 10.32 down down correct
HWELU.US Healthwell Acquisition Corp. I Unit 20231019 0 10.39 11.23 10.39 10.4 3600 10.4 up up correct
HWELW.US Healthwell Acquisition Corp. I Warrant 20231019 0 0.1419 0.1419 0.1419 0.1419 1050 0.1419
HWKN.US Hawkins Inc 20231019 0 56.52 56.99 55.46 56.1 87515 56.1 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20231019 0 1.06 1.1 0.98 1.01 196800 1.01 down down correct
HYMC.US Hycroft Mining Holding Corporation 20231019 0 0.3 0.316 0.28 0.296 1877900 0.296 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20231019 0 0.02 0.025 0.02 0.025 35700 0.025 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20231019 0 0.0151 0.0199 0.014 0.019 69825 0.019 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20231019 0 1.09 1.09 0.908 0.94 816300 0.94 down up incorrect
HYZNW.US HYZON Motors Inc 20231019 0 0.07 0.075 0.055 0.055 13843 0.055 down down correct
IART.US Integra LifeSciences Holdings Corporation 20231019 0 38.9 38.97 37.8 37.88 1162100 37.88 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20231019 0 11.91 12.01 11.75 11.83 501000 11.83 down up incorrect
IBCP.US Independent Bank Corporation 20231019 0 18.44 18.7 18.39 18.45 50977 18.2392 up up correct
IBEX.US IBEX Limited 20231019 0 16.48 16.48 15.94 15.98 68200 15.98 down down correct
IBKR.US Interactive Brokers Group Inc 20231019 0 82.39 83.22 80.88 81.2 1200500 81.2 down down correct
IBOC.US International Bancshares Corporation 20231019 0 42.76 43.5 42.59 42.71 146800 42.71 down down correct
IBRX.US ImmunityBio Inc 20231019 0 1.37 1.38 1.25 1.255 1326900 1.255 down up incorrect
IBTX.US Independent Bank Group Inc 20231019 0 37.88 38.21 37.12 37.26 197925 36.8595 down up incorrect
ICAD.US iCAD Inc 20231019 0 1.81 1.81 1.62 1.64 76500 1.64 down down correct
ICCC.US ImmuCell Corporation 20231019 0 5.06 5.06 4.85 5.01 2800 5.01 down down correct
ICCH.US ICC Holdings Inc 20231019 0 16 16 16 16 223 16
ICCM.US Icecure Medical 20231019 0 0.915 0.93 0.89 0.91 95700 0.91 down down correct
ICFI.US ICF International Inc 20231019 0 130.3 130.42 127.05 127.95 140500 127.95 down down correct
ICHR.US Ichor Holdings Ltd 20231019 0 28.92 28.955 26.53 26.62 282900 26.62 down down correct
ICLK.US iClick Interactive Asia Group Limited 20231019 0 2.012 2.012 2 2.01 1800 2.01 down down correct
ICLR.US ICON Public Limited Company 20231019 0 226.93 229.15 224.38 225.55 497000 225.55 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20231019 0 3.56 3.667 3.36 3.5 48400 3.5 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20231019 0 18.63 18.68 18.6 18.66 1033200 18.66 up up correct
ICUI.US ICU Medical Inc 20231019 0 110.25 112.05 108.49 108.75 125200 108.75 down down correct
ICVX.US Icosavax Inc. Common Stock 20231019 0 6.52 6.52 6.02 6.23 164200 6.23 down down correct
IDCC.US InterDigital Inc 20231019 0 78.72 78.84 77.79 78.06 222400 78.06 down up incorrect
IDEX.US Ideanomics Inc 20231019 0 2.61 2.61 2.41 2.47 154617 2.47 down down correct
IDN.US Intellicheck Inc 20231019 0 1.98 1.9928 1.85 1.9 42059 1.9 down up incorrect
IDXX.US IDEXX Laboratories Inc 20231019 0 427.93 430.94 421.18 425.68 285040 425.68 down down correct
IDYA.US IDEAYA Biosciences Inc 20231019 0 26.59 26.59 25.567 25.93 667600 25.93 down down correct
IEP.US Icahn Enterprises L.P 20231019 0 17.86 17.89 17.34 17.35 566100 17.35 down down correct
IESC.US IES Holdings Inc 20231019 0 62.19 62.87 61 61.82 20100 61.82 down down correct
IFBD.US Infobird Co. Ltd 20231019 0 0.17 0.175 0.111 0.112 31121800 0.112 down down correct
IFMK.US iFresh Inc 20231019 0 0.001 0.001 0.001 0.001 0 0.001
IFRX.US InflaRx N.V 20231019 0 2.25 2.35 2.02 2.08 211200 2.08 down down correct
IGIC.US International General Insurance Holdings Ltd 20231019 0 11.2 11.34 11.02 11.23 62500 11.23 up up correct
IGMS.US IGM Biosciences Inc 20231019 0 4.43 4.68 4.36 4.49 256400 4.49 up up correct
IHRT.US iHeartMedia Inc 20231019 0 2.49 2.555 2.415 2.49 737400 2.49
III.US Information Services Group Inc 20231019 0 4.21 4.32 4.2 4.21 51606 4.21
IIIV.US i3 Verticals Inc 20231019 0 20.42 20.6 19.79 20.21 118400 20.21 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20231019 0 1.24 1.28 1.23 1.23 14700 1.23 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20231019 0 0.15 0.15 0.15 0.15 0 0.15
IKNA.US Ikena Oncology Inc 20231019 0 3.74 3.98 3.32 3.34 244800 3.34 down down correct
IKT.US Inhibikase Therapeutics Inc 20231019 0 0.989 1.02 0.915 0.93 99100 0.93 down down correct
ILMN.US Illumina Inc 20231019 0 124.73 124.95 119.63 119.98 2532100 119.98 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20231019 0 2.43 2.475 2.32 2.34 386500 2.33 down down correct
IMAB.US I 20231019 0 1.31 1.35 1.27 1.305 308800 1.305 down up incorrect
IMAC.US IMAC Holdings Inc 20231019 0 1.855 1.9178 1.84 1.8861 8738 1.8861 up up correct
IMACW.US IMAC Holdings Inc 20231019 0 0.01 0.01 0.01 0.01 200 0.01
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20231019 0 11.27 11.27 11.27 11.27 100 11.27
IMAQR.US International Media Acquisition Corp. Rights 20231019 0 0.07 0.07 0.07 0.07 4 0.07
IMAQU.US International Media Acquisition Corp. Unit 20231019 0 11.05 11.05 11.05 11.05 0 11.05
IMCC.US IM Cannabis Corp 20231019 0 0.559 0.61 0.559 0.591 15800 0.591 up down incorrect
IMCR.US Immunocore Holdings plc 20231019 0 50.55 51.47 48.39 48.74 340500 48.74 down down correct
IMGN.US ImmunoGen Inc 20231019 0 14.72 14.75 14.17 14.6 4340500 14.6 down down correct
IMKTA.US Ingles Markets Incorporated 20231019 0 80.61 81.62 80.37 80.66 79000 80.66 up up correct
IMMP.US Immutep Limited 20231019 0 1.84 1.94 1.78 1.85 142800 1.85 up down incorrect
IMMR.US Immersion Corporation 20231019 0 6.69 6.72 6.54 6.58 246000 6.58 down down correct
IMNM.US Immunome Inc 20231019 0 8.59 8.59 8.01 8.22 34700 8.22 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20231019 0 24.13 24.25 24.01 24.13 8300 24.13
IMPL.US Impel NeuroPharma Inc 20231019 0 0.328 0.34 0.27 0.305 93200 0.305 down down correct
IMRN.US Immuron Limited 20231019 0 1.765 1.765 1.7 1.73 6000 1.73 down down correct
IMRX.US Immuneering Corporation 20231019 0 5.82 6.45 5.77 6 63400 6 up down incorrect
IMTE.US Integrated Media Technology Limited 20231019 0 1.32 1.35 1.02 1.33 61700 1.33 up up correct
IMTX.US Immatics N.V 20231019 0 9.2 9.2 8.69 8.72 487400 8.72 down down correct
IMTXW.US immatics biotechnologies GmbH 20231019 0 2.29 2.37 2.29 2.34 1900 2.34 up up correct
IMUX.US Immunic Inc 20231019 0 1.2 1.23 1.11 1.14 599900 1.14 down down correct
IMVT.US Immunovant Inc 20231019 0 36.8 36.8 35.74 35.88 1264200 35.88 down down correct
IMXI.US International Money Express Inc 20231019 0 16.18 16.615 16.18 16.56 383300 16.56 up up correct
INAB.US IN8bio Inc. Common Stock 20231019 0 0.912 0.964 0.912 0.96 75100 0.96 up up correct
INBK.US First Internet Bancorp 20231019 0 17.12 17.19 16.25 16.4 23800 16.4 down down correct
INBKZ.US INBKZ 20231019 0 20.5 20.5 20.5 20.5 500 20.5
INBX.US Inhibrx Inc 20231019 0 17.18 17.18 15.56 15.81 303800 15.81 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20231019 0 1.21 1.23 1.18 1.22 21500 1.22 up up correct
INCY.US Incyte Corporation 20231019 0 56.37 56.64 55.49 55.64 1699400 55.64 down down correct
INDB.US Independent Bank Corp 20231019 0 48.65 49.1 47.6 47.8 213300 47.8 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20231019 0 5.32 5.385 5.165 5.22 1574400 5.22 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20231019 0 1.5 1.5 1.45 1.46 32693 1.46 down up incorrect
INDP.US Indaptus Therapeutics Inc 20231019 0 2.36 2.7 2.36 2.69 6000 2.69 up up correct
INFI.US Infinity Pharmaceuticals Inc 20231019 0 0.0041 0.0054 0.0041 0.0054 737653 0.0054 up up correct
INFN.US Infinera Corporation 20231019 0 3.31 3.38 3.24 3.25 1418800 3.25 down down correct
INGN.US Inogen Inc 20231019 0 4.67 4.76 4.6 4.62 86400 4.62 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20231019 0 1.09 1.12 1 1.05 33000 1.05 down down correct
INM.US InMed Pharmaceuticals Inc 20231019 0 0.62 0.63 0.56 0.6 15000 0.6 down down correct
INMB.US INmune Bio Inc 20231019 0 7.493 7.52 7.15 7.47 18000 7.47 down down correct
INMD.US InMode Ltd 20231019 0 20.86 21.075 19.67 19.86 2693800 19.86 down down correct
INN.US PF 20231019 0 17.8 18.07 17.79 18.07 70608 18.07 up down incorrect
INNV.US InnovAge Holding Corp 20231019 0 6.01 6.19 5.62 5.815 27800 5.815 down down correct
INO.US Inovio Pharmaceuticals Inc 20231019 0 0.48 0.48 0.45 0.46 2344700 0.46 down down correct
INOD.US Innodata Inc 20231019 0 7.12 7.35 7.02 7.28 277200 7.28 up up correct
INPX.US Inpixon 20231019 0 0.102 0.107 0.1 0.102 3538600 0.102
INSE.US Inspired Entertainment Inc 20231019 0 11.79 11.79 10.64 10.705 60300 10.705 down down correct
INSG.US Inseego Corp 20231019 0 0.38 0.39 0.35 0.35 676800 0.35 down down correct
INSM.US Insmed Incorporated 20231019 0 25.39 26 25.15 25.23 1031600 25.23 down down correct
INTA.US Intapp Inc. Common Stock 20231019 0 36.63 36.75 35.715 35.745 314900 35.745 down down correct
INTC.US Intel Corporation 20231019 0 35.96 36.36 35.52 35.67 29201850 35.67 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20231019 0 10.8 10.8 10.8 10.8 0 10.8
INTG.US The InterGroup Corporation 20231019 0 31.03 31.03 30.75 30.95 3000 30.95 down down correct
INTU.US Intuit Inc 20231019 0 530.5 534.09 519.9 521.52 1310000 521.52 down down correct
INTZ.US Intrusion Inc 20231019 0 0.39 0.4 0.34 0.37 374000 0.37 down down correct
INVA.US Innoviva Inc 20231019 0 12.98 13.07 12.81 12.91 1049000 12.91 down down correct
INVE.US Identiv Inc 20231019 0 7.25 7.43 7.21 7.25 24500 7.25
INVO.US INVO Bioscience Inc 20231019 0 0.69 0.69 0.5 0.59 60500 0.59 down down correct
INVZ.US Innoviz Technologies Ltd 20231019 0 1.45 1.49 1.4 1.42 1916400 1.42 down down correct
INVZW.US Innoviz Technologies Ltd 20231019 0 0.46 0.46 0.455 0.4559 6064 0.4559 down down correct
INZY.US Inozyme Pharma Inc 20231019 0 3.08 3.12 2.995 3.02 399000 3.02 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20231019 0 10.45 10.45 10.45 10.45 0 10.45
IOBT.US IO Biotech Inc. Common Stock 20231019 0 1.07 1.2 1 1.05 66700 1.05 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20231019 0 0.306 0.311 0.23 0.25 554100 0.25 down down correct
IONS.US Ionis Pharmaceuticals Inc 20231019 0 46.12 47.53 45.62 46.56 1283700 46.56 up up correct
IOSP.US Innospec Inc 20231019 0 99.83 100.37 98.04 98.28 64300 98.28 down down correct
IOVA.US Iovance Biotherapeutics Inc 20231019 0 3.29 3.34 3.21 3.3 6285700 3.3 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20231019 0 1.26 1.28 1.147 1.25 29700 1.25 down down correct
IPAR.US Inter Parfums Inc 20231019 0 128.48 129.32 127.27 127.48 77700 127.48 down down correct
IPDN.US Professional Diversity Network Inc 20231019 0 2.01 2.01 2.01 2.01 179 2.01
IPGP.US IPG Photonics Corporation 20231019 0 93.62 94.97 91.4 91.86 191800 91.86 down down correct
IPHA.US Innate Pharma S.A 20231019 0 2.39 2.75 2.35 2.39 9900 2.39
IPSC.US Century Therapeutics Inc. 20231019 0 1.57 1.59 1.49 1.495 596200 1.495 down down correct
IPW.US iPower Inc. 20231019 0 0.503 0.538 0.502 0.502 1400 0.502 down up incorrect
IPWR.US Ideal Power Inc 20231019 0 9.412 9.412 8.95 9 9100 9 down up incorrect
IQ.US iQIYI Inc 20231019 0 4.52 4.565 4.46 4.5 5125300 4.5 down down correct
IRBT.US iRobot Corporation 20231019 0 37 37.81 36.9 37.29 175800 37.29 up down incorrect
IRDM.US Iridium Communications Inc 20231019 0 42.05 42.38 39.5 39.78 2288300 39.78 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20231019 0 3.2 3.28 3.09 3.1 1158100 3.1 down down correct
IRIX.US IRIDEX Corporation 20231019 0 3 3.18 2.98 3.05 167400 3.05 up up correct
IRMD.US IRadimed Corporation 20231019 0 39.22 40.15 39.02 39.34 15300 39.34 up up correct
IROQ.US IF Bancorp Inc 20231019 0 14.97 14.97 14.02 14.02 1300 14.02 down down correct
IRTC.US iRhythm Technologies Inc 20231019 0 83.57 83.7 80.79 81.95 320400 81.95 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20231019 0 9.63 9.65 9.42 9.43 2031300 9.43 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20231019 0 0.479 0.48 0.455 0.466 9700 0.466 down down correct
ISRG.US Intuitive Surgical Inc 20231019 0 277.1 278.13 271.71 273.45 3022800 273.45 down down correct
ISSC.US Innovative Solutions and Support Inc 20231019 0 7.41 7.56 7.28 7.29 8300 7.29 down down correct
ISTR.US Investar Holding Corporation 20231019 0 10.83 11.1 10.61 10.82 13500 10.82 down down correct
ISUN.US iSun Inc 20231019 0 0.255 0.2645 0.225 0.2264 461695 0.2264 down down correct
ITCI.US Intra 20231019 0 52.07 52.07 49.67 49.74 826200 49.74 down down correct
ITI.US Iteris Inc 20231019 0 4.22 4.27 4.13 4.18 50100 4.18 down down correct
ITIC.US Investors Title Company 20231019 0 140.49 141.6 139.66 140.4 9300 140.4 down down correct
ITOS.US iTeos Therapeutics Inc 20231019 0 8.87 8.91 8.53 8.8 598300 8.8 down up incorrect
ITRI.US Itron Inc 20231019 0 58.59 59.33 58.25 58.53 462700 58.53 down up incorrect
ITRM.US Iterum Therapeutics plc 20231019 0 0.704 0.704 0.652 0.671 18400 0.671 down down correct
ITRN.US Ituran Location and Control Ltd 20231019 0 26.85 27.24 26.38 26.62 71100 26.62 down down correct
IVA.US Inventiva S.A 20231019 0 3.68 3.728 3.62 3.72 6800 3.72 up up correct
IVAC.US Intevac Inc 20231019 0 3.48 3.49 3.33 3.33 24100 3.33 down down correct
IXAQU.US IX Acquisition Corp. Unit 20231019 0 10.96 10.96 10.96 10.96 100 10.96
IZEA.US IZEA Worldwide Inc 20231019 0 2.27 2.319 2.232 2.25 16700 2.25 down up incorrect
JACK.US Jack in the Box Inc 20231019 0 64.96 65.88 64.47 64.51 254500 64.51 down down correct
JAGX.US Jaguar Health Inc 20231019 0 0.355 0.372 0.32 0.352 10125800 0.352 down down correct
JAKK.US JAKKS Pacific Inc 20231019 0 17.98 17.98 17.17 17.26 40700 17.26 down down correct
JAMF.US Jamf Holding Corp 20231019 0 15.42 16.19 15.38 15.89 422500 15.89 up up correct
JAN.US JanOne Inc 20231019 0 0.32 0.36 0.32 0.34 24500 0.34 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20231019 0 7.35 7.6 7.06 7.12 57200 7.12 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20231019 0 10.27 10.284 10.26 10.265 15100 10.265 down down correct
JAQCU.US Jupiter Acquisition Corp 20231019 0 10.3 10.3 10.3 10.3 0 10.3
JAZZ.US Jazz Pharmaceuticals plc 20231019 0 132.04 135.96 128.26 132.03 1571000 132.03 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20231019 0 179.42 183.06 178.37 178.81 1501800 178.81 down down correct
JBLU.US JetBlue Airways Corporation 20231019 0 4.41 4.62 4.34 4.41 16388600 4.41
JBSS.US John B. Sanfilippo & Son Inc 20231019 0 100.99 101.65 98.91 99.08 50400 99.08 down down correct
JCTCF.US Jewett 20231019 0 4.63 4.67 4.63 4.67 1700 4.67 up down incorrect
JD.US JD.com Inc 20231019 0 24.97 25.48 24.9 25.07 12910000 25.07 up up correct
JFIN.US Jiayin Group Inc 20231019 0 5.044 5.09 4.97 4.98 13300 4.98 down down correct
JFU.US 9F Inc 20231019 0 2.81 2.823 2.81 2.81 3500 2.81
JG.US Aurora Mobile Limited 20231019 0 0.12 0.13 0.11 0.12 2619400 0.12
JJSF.US J & J Snack Foods Corp 20231019 0 154.69 155.07 152.55 153.93 72200 153.93 down up incorrect
JKHY.US Jack Henry & Associates Inc 20231019 0 146.45 147.42 144.91 145.61 475900 145.61 down down correct
JOAN.US JOANN Inc 20231019 0 0.73 0.74 0.71 0.71 70000 0.71 down down correct
JOUT.US Johnson Outdoors Inc 20231019 0 51.77 52.23 51.08 51.1 21600 51.1 down down correct
JPM.US PM 20231019 0 17.28 17.35 17.14 17.17 179299 16.9102 down down correct
JRSH.US Jerash Holdings (US) Inc 20231019 0 3.166 3.166 3.08 3.126 2400 3.126 down down correct
JRVR.US James River Group Holdings Ltd 20231019 0 14.89 14.89 14.26 14.45 248800 14.45 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20231019 0 16.5 16.78 16.2 16.7 27600 16.7 up up correct
JSPR.US Jasper Therapeutics Inc 20231019 0 0.782 0.8 0.71 0.73 32900 0.73 down down correct
JSPRW.US Jasper Therapeutics Inc 20231019 0 0.126 0.126 0.065 0.065 1931 0.065 down down correct
JUPW.US Jupiter Wellness Inc 20231019 0 1.33 1.37 1.28 1.35 225801 1.35 up up correct
JVA.US Coffee Holding Co. Inc 20231019 0 0.79 0.8 0.74 0.74 33500 0.74 down down correct
JWEL.US Jowell Global Ltd 20231019 0 0.28 0.298 0.2566 0.272 2768 4.352 down up incorrect
JYNT.US The Joint Corp 20231019 0 8.24 8.39 8.11 8.23 47000 8.23 down down correct
JZXN.US Jiuzi Holdings Inc 20231019 0 0.855 0.865 0.841 0.841 16100 0.841 down down correct
KALA.US Kala Pharmaceuticals Inc 20231019 0 7.55 8.08 7.55 7.64 6900 7.64 up up correct
KALU.US Kaiser Aluminum Corporation 20231019 0 67.32 69.81 66.52 66.55 75213 65.7425 down down correct
KALV.US KalVista Pharmaceuticals Inc 20231019 0 9.14 9.155 8.61 8.85 159700 8.85 down down correct
KARO.US Karooooo Ltd 20231019 0 23.7 24 23.5201 23.71 1900 23.71 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20231019 0 0.364 0.379 0.364 0.371 16200 0.371 up up correct
KBNT.US Kubient Inc 20231019 0 0.236 0.26 0.23 0.235 25400 0.235 down down correct
KC.US Kingsoft Cloud Holdings Limited 20231019 0 4.74 4.8 4.6 4.68 1002900 4.68 down down correct
KDP.US Keurig Dr Pepper Inc 20231019 0 28.79 28.95 28.44 28.45 6685900 28.45 down up incorrect
KE.US Kimball Electronics Inc 20231019 0 26.23 26.23 25.41 25.5 58400 25.5 down down correct
KELYA.US Kelly Services Inc 20231019 0 18.12 18.27 17.95 18.16 147900 18.16 up up correct
KELYB.US Kelly Services Inc 20231019 0 18.9 18.9 18.9 18.9 0 18.9
KEQU.US Kewaunee Scientific Corporation 20231019 0 17.81 17.81 17.81 17.81 300 17.81
KERN.US Akerna Corp 20231019 0 0.258 0.266 0.232 0.249 228600 0.249 down down correct
KERNW.US Akerna Corp 20231019 0 0.0226 0.0227 0.016 0.016 2650 0.016 down down correct
KFFB.US Kentucky First Federal Bancorp 20231019 0 4.56 4.7869 4.56 4.66 982 4.5577 up up correct
KFRC.US Kforce Inc 20231019 0 58.48 59.21 57.38 58.34 72200 58.34 down up incorrect
KHC.US The Kraft Heinz Company 20231019 0 31.76 31.82 31.41 31.45 6210000 31.45 down down correct
KIDS.US OrthoPediatrics Corp 20231019 0 25.52 26.11 24.27 25.61 125400 25.61 up up correct
KINS.US Kingstone Companies Inc 20231019 0 1.672 1.82 1.672 1.78 10800 1.78 up up correct
KIRK.US Kirkland's Inc 20231019 0 1.68 1.7 1.61 1.64 40900 1.64 down down correct
KLAC.US KLA Corporation 20231019 0 485.94 485.94 462.08 465.05 1245431 465.05 down up incorrect
KLDO.US Kaleido Biosciences Inc 20231019 0 0.0001 0.0001 0.0001 0.0001 1235 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20231019 0 45.8 45.8 43.99 44.04 597300 44.04 down down correct
KLTR.US Kaltura Inc. Common Stock 20231019 0 1.64 1.66 1.6 1.62 113700 1.62 down down correct
KLXE.US KLX Energy Services Holdings Inc 20231019 0 10.6 10.85 10.37 10.7 71000 10.7 up up correct
KMDA.US Kamada Ltd 20231019 0 4.51 4.57 4.48 4.53 30900 4.53 up up correct
KNDI.US Kandi Technologies Group Inc 20231019 0 3.41 3.51 3.39 3.44 124100 3.44 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20231019 0 16.64 16.64 15.784 15.82 291700 15.82 down down correct
KNSL.US Kinsale Capital Group Inc 20231019 0 440 442.15 427 429.31 149100 429.31 down down correct
KNTE.US Kinnate Biopharma Inc 20231019 0 1.24 1.26 1.2 1.21 89000 1.21 down down correct
KOD.US Kodiak Sciences Inc 20231019 0 1.53 1.64 1.51 1.6 608100 1.6 up up correct
KOPN.US Kopin Corporation 20231019 0 1.13 1.19 1.13 1.14 531500 1.14 up down incorrect
KORE.US WT 20231019 0 0.04 0.04 0.04 0.04 100 0.04
KOSS.US Koss Corporation 20231019 0 3 3.02 2.87 2.87 8400 2.87 down down correct
KPLT.US Katapult Holdings Inc 20231019 0 11.06 11.06 9.8 10 8100 10 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20231019 0 0.0127 0.0129 0.0127 0.0128 10511 0.0128 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20231019 0 0.586 0.613 0.57 0.61 104400 0.61 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20231019 0 1.17 1.17 1.04 1.06 1251100 1.06 down up incorrect
KRBP.US Kiromic BioPharma Inc 20231019 0 0.185 0.234 0.185 0.218 500 0.218 up up correct
KRKR.US 36Kr Holdings Inc 20231019 0 0.8 0.837 0.768 0.768 76700 0.768 down down correct
KRMD.US Repro Med Systems Inc 20231019 0 2.6 2.63 2.47 2.48 104900 2.48 down down correct
KRNL.US Kernel Group Holdings Inc 20231019 0 10.59 10.59 10.59 10.59 5 10.59
KRNLU.US Kernel Group Holdings Inc 20231019 0 10.6 10.6 10.6 10.6 0 10.6
KRNT.US Kornit Digital Ltd 20231019 0 15.2 15.6 14.84 14.84 582800 14.84 down up incorrect
KRNY.US Kearny Financial Corp 20231019 0 6.77 6.905 6.76 6.81 270443 6.81 up up correct
KRON.US Kronos Bio Inc 20231019 0 0.881 0.91 0.86 0.89 287107 0.89 up up correct
KROS.US Keros Therapeutics Inc 20231019 0 28.7 28.85 27.84 27.94 114100 27.94 down down correct
KRT.US Karat Packaging Inc 20231019 0 22 22 21.701 21.85 47700 21.85 down down correct
KRTX.US Karuna Therapeutics Inc 20231019 0 172.07 173.3 169.12 170.5 244500 170.5 down down correct
KRUS.US Kura Sushi USA Inc 20231019 0 64.14 65.76 63.51 64.69 46000 64.69 up up correct
KRYS.US Krystal Biotech Inc 20231019 0 113.56 113.56 109.87 110 427200 110 down up incorrect
KSPN.US Kaspien Holdings Inc 20231019 0 0.2 0.225 0.2 0.2 54801 0.2
KTCC.US Key Tronic Corporation 20231019 0 4.31 4.4 4.21 4.21 15700 4.21 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20231019 0 17.63 17.63 16.89 17 1187200 17 down down correct
KTRA.US Kintara Therapeutics Inc 20231019 0 4.25 4.586 4.219 4.29 25400 4.29 up up correct
KTTA.US Pasithea Therapeutics Corp. 20231019 0 0.441 0.47 0.423 0.47 25700 0.47 up up correct
KURA.US Kura Oncology Inc 20231019 0 8.34 8.37 8.12 8.26 1373100 8.26 down down correct
KVHI.US KVH Industries Inc 20231019 0 4.8 4.91 4.76 4.78 56100 4.78 down down correct
KVSA.US Khosla Ventures Acquisition Co 20231019 0 10.63 10.63 10.63 10.63 192 10.63
KXIN.US Kaixin Auto Holdings 20231019 0 1.19 1.24 1.15 1.16 10700 1.16 down down correct
KYMR.US Kymera Therapeutics Inc 20231019 0 11.71 11.94 11.37 11.89 737400 11.89 up down incorrect
KZIA.US Kazia Therapeutics Limited 20231019 0 0.62 0.62 0.59 0.61 74100 0.61 down down correct
KZR.US Kezar Life Sciences Inc 20231019 0 1 1.01 0.95 0.96 150300 0.96 down up incorrect
LABP.US Landos Biopharma Inc 20231019 0 3.55 3.7 3.46 3.67 4000 3.67 up up correct
LAKE.US Lakeland Industries Inc 20231019 0 15.33 15.39 15.23 15.25 6769 15.25 down down correct
LAMR.US Lamar Advertising Company (REIT) 20231019 0 83.3 84.74 82.6 82.88 533700 82.88 down down correct
LANC.US Lancaster Colony Corporation 20231019 0 174.89 176.29 168.06 168.44 195900 168.44 down up incorrect
LAND.US Gladstone Land Corporation 20231019 0 14 14.08 13.83 13.86 140900 13.86 down down correct
LANDM.US Gladstone Land Corporation 20231019 0 23.56 23.56 23.56 23.56 500 23.56
LANDO.US Gladstone Land Corporation 20231019 0 17.7 17.85 17.37 17.37 18500 17.37 down down correct
LARAX.US LARAX 20231019 0 8.69 8.69 8.69 8.69 0 8.6166
LARK.US Landmark Bancorp Inc 20231019 0 17.72 17.72 17.35 17.5 3170 17.5 down down correct
LASR.US nLIGHT Inc 20231019 0 9.43 9.47 9.11 9.17 159600 9.17 down up incorrect
LAUR.US Laureate Education Inc 20231019 0 14.42 14.6 14.271 14.42 787900 14.42
LAZR.US Luminar Technologies Inc 20231019 0 3.92 3.92 3.65 3.67 5548400 3.67 down down correct
LAZY.US Lazydays Holdings Inc 20231019 0 8.04 8.27 7.95 8.22 525800 8.22 up up correct
LBAI.US Lakeland Bancorp Inc 20231019 0 11.68 11.83 11.44 11.45 261318 11.3138 down down correct
LBC.US Luther Burbank Corporation 20231019 0 8.28 8.392 8.22 8.29 14400 8.29 up down incorrect
LBPH.US Longboard Pharmaceuticals Inc 20231019 0 4.87 4.95 4.52 4.64 24300 4.64 down down correct
LBRDA.US Liberty Broadband Corporation 20231019 0 94.44 94.44 90.96 91.07 94400 91.07 down down correct
LBRDK.US Liberty Broadband Corporation 20231019 0 94.28 94.3 90.96 91.1 446100 91.1 down down correct
LBRDP.US Liberty Broadband Corporation 20231019 0 21.425 21.425 21.25 21.31 2600 21.31 down down correct
LBTYA.US Liberty Global plc 20231019 0 16.83 16.83 16.46 16.48 827200 16.48 down down correct
LBTYB.US Liberty Global plc 20231019 0 16.5 17 16.5 17 1300 17 up up correct
LBTYK.US Liberty Global plc 20231019 0 18.21 18.29 17.87 17.87 2017200 17.87 down down correct
LCA.US Landcadia Holdings IV Inc 20231019 0 10.42 10.42 10.4 10.4 40000 10.4 down down correct
LCAA.US L Catterton Asia Acquisition Corp 20231019 0 10.665 10.665 10.665 10.665 500 10.665
LCAAU.US L Catterton Asia Acquisition Corp 20231019 0 10.84 10.84 10.84 10.84 0 10.84
LCAHU.US Landcadia Holdings IV Inc 20231019 0 10.42 10.42 10.42 10.42 0 10.42
LCAPW.US Lionheart Acquisition Corporation II 20231019 0 0.044 0.044 0.044 0.044 122 0.044
LCID.US Lucid Group Inc. Common Stock 20231019 0 4.49 4.49 4.3 4.34 35920000 4.34 down down correct
LCNB.US LCNB Corp 20231019 0 13.69 13.7 12.78 13.18 20900 13.18 down up incorrect
LCRDX.US LCRDX 20231019 0 8.69 8.69 8.69 8.69 0 8.611
LCRUX.US LCRUX 20231019 0 8.69 8.69 8.69 8.69 0 8.6165
LCUT.US Lifetime Brands Inc 20231019 0 5.22 5.3 5.1337 5.16 16868 5.1187 down down correct
LE.US Lands' End Inc 20231019 0 7.31 7.31 6.84 6.94 87400 6.94 down down correct
LECO.US Lincoln Electric Holdings Inc 20231019 0 175.79 178.34 173.71 174.28 285300 174.28 down down correct
LEDS.US SemiLEDs Corporation 20231019 0 1.63 1.66 1.56 1.56 2900 1.56 down down correct
LEE.US Lee Enterprises Incorporated 20231019 0 10.67 11.14 10.4 10.7 8700 10.7 up up correct
LEGH.US Legacy Housing Corporation 20231019 0 19 19.33 18.99 19.1 27200 19.1 up down incorrect
LEGN.US Legend Biotech Corporation 20231019 0 66.94 67.32 66.03 66.48 498900 66.48 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20231019 0 47.14 47.14 47.14 47.14 0 47.14
LESL.US Leslie's Inc 20231019 0 5.54 5.6 5.35 5.47 2471900 5.47 down down correct
LEXX.US Lexaria Bioscience Corp 20231019 0 1.04 1.12 0.987 1.08 78800 1.08 up down incorrect
LFMD.US LifeMD Inc 20231019 0 6.26 6.36 6.12 6.3 475100 6.3 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20231019 0 18.346 18.5 18.204 18.389 1800 18.389 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20231019 0 6.03 6.035 5.42 5.53 3398300 5.53 down down correct
LFUS.US Littelfuse Inc 20231019 0 231.14 233.335 228.46 229.56 88019 229.56 down down correct
LFVN.US LifeVantage Corporation 20231019 0 7.22 7.416 7.22 7.26 18900 7.26 up up correct
LGHL.US Lion Group Holding Ltd 20231019 0 1.06 1.06 1.03 1.04 22600 1.04 down down correct
LGHLW.US Lion Financial Group Limited 20231019 0 0.0093 0.0093 0.0092 0.0092 21259 0.0092 down up incorrect
LGIH.US LGI Homes Inc 20231019 0 91.05 91.53 87.83 88.21 201500 88.21 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20231019 0 53.8 53.98 52.58 52.78 87800 52.78 down down correct
LGO.US Largo Resources Ltd 20231019 0 2.91 2.95 2.86 2.93 26900 2.93 up down incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20231019 0 10.86 10.86 10.86 10.86 0 10.86
LGVCU.US LAMF Global Ventures Corp. I Unit 20231019 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20231019 0 1.86 1.96 1.818 1.93 154100 1.93 up up correct
LI.US Li Auto Inc 20231019 0 32.22 32.76 31.83 32.38 5223067 32.38 up up correct
LIAN.US LianBio American Depositary Shares 20231019 0 1.362 1.52 1.362 1.43 193000 1.43 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20231019 0 11.0737 11.0737 11.0737 11.0737 0 11.0737
LIDR.US Aeye Inc 20231019 0 0.218 0.223 0.2 0.2 566600 0.2 down down correct
LIDRW.US AEye Inc 20231019 0 0.009 0.013 0.009 0.013 3500 0.013 up up correct
LIFE.US aTyr Pharma Inc 20231019 0 1.33 1.33 1.28 1.28 226200 1.28 down down correct
LILA.US Liberty Latin America Ltd 20231019 0 7.29 7.33 7.05 7.08 265600 7.08 down down correct
LILAK.US Liberty Latin America Ltd 20231019 0 7.31 7.32 7.075 7.11 1427500 7.11 down down correct
LILM.US Lilium NV 20231019 0 0.65 0.665 0.633 0.648 2797300 0.648 down down correct
LILMW.US Lilium Equity Warrants 20231019 0 0.08 0.1 0.07 0.07 10100 0.07 down down correct
LINC.US Lincoln Educational Services Corporation 20231019 0 8.39 8.48 8.12 8.2 41500 8.2 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20231019 0 6.48 6.48 5.95 5.97 424000 5.97 down down correct
LINK.US Interlink Electronics Inc 20231019 0 8.4101 8.4101 8.4101 8.4101 1115 8.4101
LIQT.US LiqTech International Inc 20231019 0 3.63 3.65 3.45 3.6 6000 3.6 down down correct
LITE.US Lumentum Holdings Inc 20231019 0 39.7 40.19 38.965 39.35 1430100 39.35 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20231019 0 1.11 1.14 0.971 1.02 77900 1.02 down down correct
LIVE.US Live Ventures Incorporated 20231019 0 28 28.4 27.83 28.18 8400 28.18 up up correct
LIVN.US LivaNova PLC 20231019 0 49.76 50.57 48.919 48.97 258300 48.97 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20231019 0 2.76 2.76 2.39 2.46 4900 2.46 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20231019 0 0.08 0.08 0.08 0.08 31 0.08
LIZI.US Lizhi Inc 20231019 0 3.85 4.354 3.82 3.98 255200 3.98 up up correct
LKCO.US Luokung Technology Corp 20231019 0 0.71 0.74 0.71 0.735 23200 0.735 up up correct
LKFN.US Lakeland Financial Corporation 20231019 0 50 50.8 50 50.15 109623 49.6768 up up correct
LKQ.US LKQ Corporation 20231019 0 50.26 50.36 48.72 48.81 1439271 48.81 down down correct
LMAT.US LeMaitre Vascular Inc 20231019 0 48.12 48.98 47.3009 48.16 156698 48.16 up up correct
LMB.US Limbach Holdings Inc 20231019 0 29.38 30.08 28.68 28.81 160200 28.81 down up incorrect
LMDX.US LumiraDx Limited Common Shares 20231019 0 0.105 0.105 0.085 0.093 1778100 0.093 down down correct
LMFA.US LM Funding America Inc 20231019 0 0.43 0.44 0.4 0.41 68600 0.41 down down correct
LMNR.US Limoneira Company 20231019 0 14.25 14.32 14.01 14.17 44600 14.17 down down correct
LMPX.US LMP Automotive Holdings Inc 20231019 0 0.1999 0.39 0.1999 0.3 831 0.3 up up correct
LNSR.US LENSAR Inc 20231019 0 2.742 2.786 2.68 2.77 4500 2.77 up down incorrect
LNT.US Alliant Energy Corporation 20231019 0 49.84 50.11 49.34 49.45 1006376 48.9927 down down correct
LNTH.US Lantheus Holdings Inc 20231019 0 70.28 71.18 68.735 69.21 482500 69.21 down down correct
LOAN.US Manhattan Bridge Capital Inc 20231019 0 4.69 4.69 4.6124 4.669 7077 4.669 down down correct
LOB.US Live Oak Bancshares Inc 20231019 0 28.41 28.64 27.36 27.47 91500 27.47 down down correct
LOCO.US El Pollo Loco Holdings Inc 20231019 0 8.35 8.47 8.285 8.32 193800 8.32 down down correct
LOGI.US Logitech International S.A 20231019 0 70.75 71.18 70.04 70.32 712900 70.32 down down correct
LOOP.US Loop Industries Inc 20231019 0 3.5 3.565 3.37 3.49 117300 3.49 down down correct
LOPE.US Grand Canyon Education Inc 20231019 0 117.44 118.74 116.22 116.3 175100 116.3 down down correct
LOVE.US The Lovesac Company 20231019 0 16.5 16.66 15.8 15.83 282000 15.83 down up incorrect
LPCN.US Lipocine Inc 20231019 0 2.56 2.62 2.53 2.59 8000 2.59 up up correct
LPLA.US LPL Financial Holdings Inc 20231019 0 231.57 232.695 225.77 225.88 364613 225.88 down down correct
LPRO.US Open Lending Corporation 20231019 0 6.58 6.58 6.42 6.44 347300 6.44 down up incorrect
LPSN.US LivePerson Inc 20231019 0 2.68 2.82 2.68 2.68 1736400 2.68
LPTH.US LightPath Technologies Inc 20231019 0 1.51 1.52 1.47 1.48 12300 1.48 down down correct
LPTX.US Leap Therapeutics Inc 20231019 0 1.53 1.53 1.38 1.41 40300 1.41 down up incorrect
LQDA.US Liquidia Corporation 20231019 0 5.86 5.9 5.71 5.77 417000 5.77 down down correct
LQDT.US Liquidity Services Inc 20231019 0 19.51 19.9 19.22 19.53 101500 19.53 up down incorrect
LRCX.US Lam Research Corporation 20231019 0 626.95 632.5 600.21 601.95 2507800 601.95 down down correct
LRFC.US Logan Ridge Finance Corp 20231019 0 20.48 20.48 20.3 20.42 3000 20.42 down down correct
LRMR.US Larimar Therapeutics Inc 20231019 0 3.05 3.05 2.78 2.86 120900 2.86 down down correct
LSBK.US Lake Shore Bancorp Inc 20231019 0 9.79 9.79 9.79 9.79 68 9.79
LSCC.US Lattice Semiconductor Corporation 20231019 0 76.19 76.19 73.52 73.98 2014600 73.98 down up incorrect
LSEA.US Landsea Homes Corporation 20231019 0 7.14 7.38 7.04 7.22 121000 7.22 up up correct
LSEAW.US Landsea Homes Corporation 20231019 0 0.14 0.14 0.14 0.14 3267 0.14
LSTR.US Landstar System Inc 20231019 0 172.54 173.44 169.51 169.99 234245 169.99 down down correct
LSXMA.US The Liberty SiriusXM Group 20231019 0 25.52 25.755 25.13 25.16 569200 25.16 down down correct
LSXMB.US The Liberty SiriusXM Group 20231019 0 25.89 25.89 25.89 25.89 1 25.89
LSXMK.US The Liberty SiriusXM Group 20231019 0 25.64 25.86 25.22 25.23 638100 25.23 down up incorrect
LTAFX.US Altst Strgs Fd A 20231019 0 16.88 16.88 16.88 16.88 0 16.88
LTBR.US Lightbridge Corporation 20231019 0 4.87 5.01 4.86 4.86 38300 4.86 down down correct
LTCFX.US Alternative Strategies Fund Class C 20231019 0 15.96 15.96 15.96 15.96 0 15.96
LTCH.US Latch Inc 20231019 0 0.86 0.94 0.86 0.9 25700 0.9 up up correct
LTCHW.US Latch Inc 20231019 0 0.01 0.01 0.01 0.01 0 0.01
LTIFX.US LTIFX 20231019 0 17.06 17.06 17.06 17.06 0 17.06
LTRN.US Lantern Pharma Inc 20231019 0 3.35 3.4 3.055 3.09 28000 3.09 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20231019 0 0.473 0.473 0.45 0.45 222800 0.45 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20231019 0 24 24 24 24 300 24
LTRX.US Lantronix Inc 20231019 0 4.33 4.45 4.07 4.11 103600 4.11 down down correct
LTRYW.US Lottery Com 20231019 0 0.0149 0.0149 0.01 0.012 0 0.012 down up incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20231019 0 1.21 1.27 1.16 1.23 38100 1.23 up up correct
LULU.US Lululemon Athletica Inc 20231019 0 407.01 408.21 394.58 396.19 2600000 396.19 down down correct
LUMO.US Lumos Pharma Inc 20231019 0 4.11 4.15 4.05 4.05 9300 4.05 down up incorrect
LUNA.US Luna Innovations Incorporated 20231019 0 5.91 6.03 5.89 6 210700 6 up up correct
LUNG.US Pulmonx Corporation 20231019 0 8.43 8.6 8.05 8.4 176700 8.4 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20231019 0 2.2 2.2 2.11 2.14 7300 2.14 down down correct
LVO.US LiveOne Inc 20231019 0 1.04 1.05 0.967 1 294500 1 down up incorrect
LVOX.US LiveVox Holding Inc 20231019 0 3.62 3.63 3.6 3.61 729400 3.61 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20231019 0 3.5 3.5 3.5 3.5 0 3.5
LVTX.US Lava Therapeutics B.V 20231019 0 1.35 1.41 1.35 1.4 7400 1.4 up up correct
LWAY.US Lifeway Foods Inc 20231019 0 11.29 12.22 11.29 11.93 48800 11.93 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20231019 0 4.6 4.72 4.53 4.61 457500 4.61 up up correct
LX.US LexinFintech Holdings Ltd 20231019 0 1.93 2 1.911 1.99 369600 1.99 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20231019 0 0.328 0.382 0.307 0.361 198600 0.361 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20231019 0 1.16 1.17 1.1 1.16 2630800 1.16
LYEL.US Lyell Immunopharma Inc. Common Stock 20231019 0 1.6 1.64 1.55 1.58 608800 1.58 down down correct
LYFT.US Lyft Inc 20231019 0 10.38 10.55 10.09 10.09 12655200 10.09 down down correct
LYRA.US Lyra Therapeutics Inc 20231019 0 3.6 3.6 3.45 3.51 32600 3.51 down down correct
LYTS.US LSI Industries Inc 20231019 0 15.87 15.87 14.945 15.07 266692 15.07 down down correct
LZ.US LegalZoom.com Inc 20231019 0 10.49 10.49 10.265 10.35 825472 10.35 down down correct
MACA.US Moringa Acquisition Corp 20231019 0 10.87 10.87 10.87 10.87 100 10.87
MACAU.US Moringa Acquisition Corp 20231019 0 10.6 10.6 10.6 10.6 0 10.6
MACK.US Merrimack Pharmaceuticals Inc 20231019 0 12.34 12.35 12.15 12.21 29700 12.21 down up incorrect
MANH.US Manhattan Associates Inc 20231019 0 202.5 203.23 195.37 196.26 561300 196.26 down down correct
MAPS.US WM Technology Inc 20231019 0 1.16 1.25 1.16 1.19 226500 1.19 up up correct
MAPSW.US WM Technology Inc 20231019 0 0.1011 0.1119 0.0851 0.0851 5500 0.0851 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20231019 0 11.8 11.8 11.8 11.8 0 11.8
MAQCU.US Maquia Capital Acquisition Corporation 20231019 0 11.62 11.62 11.62 11.62 0 11.62
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20231019 0 0.03 0.03 0.0299 0.03 0 0.03
MAR.US Marriott International Inc 20231019 0 195.2 196.21 191.47 192.31 1740000 192.31 down down correct
MARA.US Marathon Digital Holdings Inc 20231019 0 8 8.08 7.63 7.71 31017200 7.71 down down correct
MARK.US Remark Holdings Inc 20231019 0 0.54 0.54 0.48 0.48 162800 0.48 down down correct
MARPS.US Marine Petroleum Trust 20231019 0 5.48 5.7 5.38 5.5 17300 5.5 up down incorrect
MASI.US Masimo Corporation 20231019 0 79.4 80.82 78.96 80 829500 80 up up correct
MASS.US 908 Devices Inc 20231019 0 5.61 5.7 5.56 5.58 81200 5.58 down down correct
MAT.US Mattel Inc 20231019 0 20.93 21.14 20.63 20.73 2992200 20.73 down down correct
MATW.US Matthews International Corporation 20231019 0 38.75 39.23 37.14 37.36 103000 37.36 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20231019 0 8.7 8.7 8.06 8.11 1133100 8.11 down down correct
MAYS.US J.W. Mays Inc 20231019 0 47.54 47.54 47.54 47.54 1000 47.54
MBCN.US Middlefield Banc Corp 20231019 0 27.31 27.31 26.15 26.15 9000 26.15 down down correct
MBIN.US Merchants Bancorp 20231019 0 27 27.217 26.71 26.77 42300 26.77 down down correct
MBINN.US Merchants Bancorp 20231019 0 16.7 16.75 16.5 16.5 5300 16.5 down down correct
MBINO.US Merchants Bancorp 20231019 0 20.625 20.625 19.76 19.95 18700 19.95 down up incorrect
MBINP.US Merchants Bancorp 20231019 0 22.86 23.014 22.75 23.014 4700 23.014 up up correct
MBIO.US Mustang Bio Inc 20231019 0 1.72 1.72 1.65 1.68 19800 1.68 down down correct
MBNKP.US Medallion Bank 20231019 0 22.75 23.3 22.75 23.2 1100 23.2 up up correct
MBOT.US Microbot Medical Inc 20231019 0 1.43 1.44 1.3 1.35 212800 1.35 down up incorrect
MBRX.US Moleculin Biotech Inc 20231019 0 0.6 0.665 0.6 0.615 132380 0.615 up up correct
MBTC.US Nocturne Acquisition Corporation 20231019 0 11.75 11.75 11.75 11.75 0 11.75
MBTCR.US Nocturne Acquisition Corporation 20231019 0 0.165 0.165 0.16 0.16 6900 0.16 down down correct
MBTCU.US Nocturne Acquisition Corporation 20231019 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20231019 0 50.81 50.86 50.104 50.18 104200 50.18 down down correct
MBWM.US Mercantile Bank Corporation 20231019 0 32.5 32.86 32.07 32.19 22900 32.19 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20231019 0 10.7 10.7 10.7 10.7 0 10.7
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20231019 0 0.21 0.21 0.1899 0.1998 5000 0.1998 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20231019 0 10.98 10.98 10.98 10.98 0 10.98
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20231019 0 11.25 11.25 11.25 11.25 0 11.25
MCBC.US Macatawa Bank Corporation 20231019 0 8.96 9.04 8.915 8.97 33569 8.97 up up correct
MCBS.US MetroCity Bankshares Inc 20231019 0 19.99 20.155 19.57 19.62 18000 19.4432 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20231019 0 22.76 22.77 22.37 22.44 77700 22.44 down down correct
MCHP.US Microchip Technology Incorporated 20231019 0 78.12 78.68 76.48 76.79 4081485 76.79 down down correct
MCHX.US Marchex Inc 20231019 0 1.42 1.52 1.42 1.5 60800 1.5 up up correct
MCRB.US Seres Therapeutics Inc 20231019 0 1.36 1.3696 1.28 1.305 2669633 1.305 down down correct
MCRI.US Monarch Casino & Resort Inc 20231019 0 56.25 59.45 56.25 57.99 191900 57.99 up up correct
MDB.US MongoDB Inc 20231019 0 365.43 368.98 357.655 358 933200 358 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20231019 0 136.04 136.04 129.5 130.32 387500 130.32 down up incorrect
MDGS.US Medigus Ltd 20231019 0 3.3 3.35 3.16 3.319 11200 3.319 up up correct
MDIA.US MediaCo Holding Inc 20231019 0 0.799 0.799 0.726 0.726 4700 0.726 down down correct
MDJH.US MDJM Ltd 20231019 0 1.79 1.79 1.61 1.68 21900 1.68 down down correct
MDLZ.US Mondelez International Inc 20231019 0 64.08 64.97 63.81 64.21 8740000 64.21 up up correct
MDNA.US Medicenna Therapeutics Corp 20231019 0 0.31 0.31 0.27 0.305 131900 0.305 down down correct
MDRR.US Medalist Diversified REIT Inc 20231019 0 5.25 5.37 5.25 5.27 1000 5.27 up up correct
MDRRP.US Medalist Diversified REIT Inc 20231019 0 22 22 22 22 0 21.1207
MDRX.US Allscripts Healthcare Solutions Inc 20231019 0 13.29 13.57 12.97 13.47 1014200 13.47 up down incorrect
MDVL.US Medavail Holdings Inc 20231019 0 4.62 4.62 4.62 4.62 0 4.62
MDWD.US MediWound Ltd 20231019 0 8.6 8.6 7.9 7.9 23100 7.9 down down correct
MDWT.US Midwest Holding Inc 20231019 0 26.16 26.2 26.16 26.17 5700 26.17 up down incorrect
MDXG.US MiMedx Group Inc 20231019 0 6.3 6.3 6.01 6.09 456396 6.09 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20231019 0 2.63 2.63 2.31 2.34 211700 2.34 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20231019 0 0.805 0.835 0.791 0.824 1327700 0.824 up up correct
MEDP.US Medpace Holdings Inc 20231019 0 231.93 234.27 228.25 229.56 294300 229.56 down down correct
MEDS.US TRxADE HEALTH Inc 20231019 0 7.2 7.9 6.92 7.4 55300 7.4 up down incorrect
MEIP.US MEI Pharma Inc 20231019 0 6.74 6.91 6.74 6.91 8700 6.91 up up correct
MELI.US MercadoLibre Inc 20231019 0 1220.65 1228.865 1171.17 1179.96 492624 1179.96 down down correct
MEOH.US Methanex Corporation 20231019 0 42.18 42.59 41.77 41.9 160000 41.9 down down correct
MERC.US Mercer International Inc 20231019 0 9.42 9.42 8.92 9.05 685800 9.05 down down correct
MESA.US Mesa Air Group Inc 20231019 0 0.77 0.77 0.72 0.73 404600 0.73 down up incorrect
MESO.US Mesoblast Limited 20231019 0 1.17 1.24 1.17 1.19 69100 1.19 up up correct
METC.US Ramaco Resources Inc 20231019 0 12.44 12.52 12.17 12.34 422000 12.34 down down correct
METCL.US METCL 20231019 0 25.45 25.45 25.45 25.45 49 25.45
METX.US Meten EdtechX Education Group Ltd 20231019 0 3.56 4.1845 3.425 3.81 36795 3.81 up up correct
MF.US Missfresh Limited American Depositary Shares 20231019 0 0.75 0.778 0.71 0.721 34600 0.721 down down correct
MFH.US Mercurity Fintech Holding Inc 20231019 0 1.185 1.225 1.11 1.145 23000 1.145 down down correct
MFIN.US Medallion Financial Corp 20231019 0 6.62 7.11 6.57 6.68 43741 6.68 up up correct
MGEE.US MGE Energy Inc 20231019 0 71.28 72.1 71.06 71.06 86280 71.06 down down correct
MGIC.US Magic Software Enterprises Ltd 20231019 0 10.13 11.66 10.09 11.1 105000 11.1 up up correct
MGNI.US Magnite Inc 20231019 0 7.24 7.35 7.1 7.2 823400 7.2 down down correct
MGNX.US MacroGenics Inc 20231019 0 5.15 5.15 4.56 4.58 960000 4.58 down down correct
MGPI.US MGP Ingredients Inc 20231019 0 100 101.75 99.36 99.51 88758 99.51 down down correct
MGRC.US McGrath RentCorp 20231019 0 100.58 101.34 98.51 98.59 66500 98.59 down down correct
MGTX.US MeiraGTx Holdings plc 20231019 0 4 4.09 3.75 3.85 110100 3.85 down down correct
MGYR.US Magyar Bancorp Inc 20231019 0 9.25 9.25 9.155 9.25 1595 9.25
MHLD.US Maiden Holdings Ltd 20231019 0 1.69 1.74 1.67 1.71 73100 1.71 up up correct
MIDD.US The Middleby Corporation 20231019 0 121.16 122.21 118.195 118.45 662446 118.45 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20231019 0 0.59 0.64 0.59 0.62 111100 0.62 up up correct
MIND.US MIND Technology Inc 20231019 0 4.27 4.35 4.01 4.24 17200 4.24 down down correct
MINDP.US MIND Technology Inc 20231019 0 11.83 12.2 11.83 12.1 2600 12.1 up up correct
MINM.US Minim Inc. Common Stock 20231019 0 0.93 0.97 0.93 0.97 15500 0.97 up up correct
MIR.US WT 20231019 0 1.25 1.3099 1.21 1.21 74617 1.21 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20231019 0 28.28 29.3 27.78 28.9 330000 28.9 up down incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20231019 0 1.18 1.205 1.13 1.13 2700 1.13 down down correct
MIST.US Milestone Pharmaceuticals Inc 20231019 0 2.71 2.805 2.6 2.75 65300 2.75 up down incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20231019 0 10.66 10.66 10.66 10.66 100 10.66
MITAU.US Coliseum Acquisition Corp. Unit 20231019 0 10.67 10.67 10.67 10.67 0 10.67
MITK.US Mitek Systems Inc 20231019 0 10.49 10.56 9.91 10 840500 10 down down correct
MKSI.US MKS Instruments Inc 20231019 0 80.23 80.23 74.42 74.76 1065100 74.76 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20231019 0 1.68 1.81 1.55 1.645 1042100 1.645 down down correct
MKTX.US MarketAxess Holdings Inc 20231019 0 236.32 238.18 234.34 234.83 348918 234.83 down down correct
MLAB.US Mesa Laboratories Inc 20231019 0 100.31 101.79 98.34 98.6 25000 98.6 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20231019 0 8.19 8.19 7.86 8.03 3223700 8.03 down down correct
MLKN.US MillerKnoll Inc 20231019 0 24.13 24.29 23.37 23.55 676385 23.55 down down correct
MMAT.US Meta Materials Inc 20231019 0 0.2 0.2 0.19 0.19 3582100 0.19 down down correct
MMLP.US Martin Midstream Partners L.P 20231019 0 2.31 2.4 2.27 2.27 28300 2.27 down up incorrect
MMSI.US Merit Medical Systems Inc 20231019 0 66 66.38 64.71 64.72 262700 64.72 down down correct
MMYT.US MakeMyTrip Limited 20231019 0 41.38 41.74 37.66 38.2 1315500 38.2 down down correct
MNDO.US MIND C.T.I. Ltd 20231019 0 1.89 1.9 1.87 1.88 28700 1.88 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20231019 0 141.13 141.76 136.73 138.88 754400 138.88 down down correct
MNKD.US MannKind Corporation 20231019 0 4.16 4.23 4.1 4.11 1251600 4.11 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20231019 0 2.76 2.79 2.68 2.69 383700 2.69 down up incorrect
MNOV.US MediciNova Inc 20231019 0 1.99 2.01 1.98 2 11000 2 up up correct
MNPR.US Monopar Therapeutics Inc 20231019 0 0.49 0.49 0.453 0.47 7700 0.47 down down correct
MNRO.US Monro Inc 20231019 0 25.95 26.04 25.12 25.15 463100 25.15 down down correct
MNSB.US MainStreet Bancshares Inc 20231019 0 19.2 20.09 19.08 19.11 8600 19.11 down down correct
MNSBP.US MainStreet Bancshares Inc 20231019 0 21.49 21.49 21.49 21.49 0 21.49
MNST.US Monster Beverage Corporation 20231019 0 50.07 50.81 49.8 50.4 8158900 50.4 up up correct
MNTK.US Montauk Renewables Inc 20231019 0 9.76 9.9 9.645 9.66 184800 9.66 down down correct
MNTS.US Momentus Inc 20231019 0 4.05 4.34 3.5 3.72 2080600 3.72 down down correct
MNTSW.US Momentus Inc 20231019 0 0.0399 0.0399 0.0296 0.0296 2098 0.0296 down down correct
MNTX.US Manitex International Inc 20231019 0 5.04 5.19 4.3 4.3 294200 4.3 down down correct
MODV.US ModivCare Inc 20231019 0 39.93 41.66 39.75 41.3 261800 41.3 up up correct
MOFG.US MidWestOne Financial Group Inc 20231019 0 20.49 21.56 20.49 20.8 27600 20.8 up up correct
MOGO.US Mogo Inc 20231019 0 1.43 1.43 1.33 1.35 52900 1.35 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20231019 0 3.93 4 3.905 3.905 18800 3.905 down up incorrect
MOMO.US Momo Inc 20231019 0 6.9 7 6.8 6.81 837800 6.81 down down correct
MOR.US MorphoSys AG 20231019 0 6.71 6.77 6.56 6.59 174600 6.59 down down correct
MORF.US Morphic Holding Inc 20231019 0 21.04 21.09 20.39 20.53 887800 20.53 down down correct
MORN.US Morningstar Inc 20231019 0 228.72 230.4 226.12 226.53 136300 226.53 down down correct
MOTS.US Motus GI Holdings Inc 20231019 0 0.47 0.5 0.46 0.5 3033 7.5 up up correct
MOVE.US Movano Inc 20231019 0 0.861 0.95 0.86 0.87 32400 0.87 up down incorrect
MOXC.US Moxian Inc 20231019 0 0.889 0.95 0.889 0.95 14200 0.95 up up correct
MPAA.US Motorcar Parts of America Inc 20231019 0 7.3 7.3 6.61 6.62 142100 6.62 down down correct
MPB.US Mid Penn Bancorp Inc 20231019 0 19.77 19.81 19.6 19.6 12719 19.6 down down correct
MPWR.US Monolithic Power Systems Inc 20231019 0 460.87 462.71 431.53 433.75 961300 433.75 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20231019 0 5.43 5.47 5.33 5.38 4205100 5.38 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20231019 0 0.564 0.564 0.54 0.542 22600 0.542 down down correct
MRAM.US Everspin Technologies Inc 20231019 0 10.29 10.5 10.06 10.15 79400 10.15 down down correct
MRBK.US Meridian Corporation 20231019 0 9.7 9.85 9.7 9.74 1956 9.74 up down incorrect
MRCC.US Monroe Capital Corporation 20231019 0 7.06 7.1 6.96 7.01 38900 7.01 down down correct
MRCY.US Mercury Systems Inc 20231019 0 38.19 39.03 38.05 38.5 451400 38.5 up down incorrect
MREO.US Mereo BioPharma Group plc 20231019 0 1.9 1.91 1.77 1.8 2131800 1.8 down down correct
MRIN.US Marin Software Incorporated 20231019 0 0.43 0.44 0.4 0.41 58000 0.41 down down correct
MRKR.US Marker Therapeutics Inc 20231019 0 3.43 3.6 3.11 3.24 11900 3.24 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20231019 0 5.71 5.77 5.6 5.73 2700 5.73 up up correct
MRNA.US Moderna Inc 20231019 0 85.81 86.89 80.48 82.37 6380000 82.37 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20231019 0 6.76 6.88 6.56 6.76 405400 6.76
MRSN.US Mersana Therapeutics Inc 20231019 0 1.47 1.47 1.38 1.4 753300 1.4 down down correct
MRTN.US Marten Transport Ltd 20231019 0 19.02 19.02 17.84 18.06 517600 18.06 down down correct
MRTX.US Mirati Therapeutics Inc 20231019 0 56.45 56.52 55.67 55.75 2159400 55.75 down down correct
MRUS.US Merus N.V 20231019 0 21.67 21.85 20.5 20.92 332900 20.92 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20231019 0 7.22 7.25 6.935 6.98 2800800 6.98 down down correct
MRVL.US Marvell Technology Inc 20231019 0 52.07 52.47 50.47 50.69 9990000 50.69 down down correct
MS.US PO 20231019 0 16.08 16.19 15.9 15.9 71175 15.9 down down correct
MSBI.US Midland States Bancorp Inc 20231019 0 20.97 21.12 20.78 20.79 38200 20.79 down down correct
MSEX.US Middlesex Water Company 20231019 0 63.14 63.87 62.34 62.78 63700 62.78 down down correct
MSFIX.US The Multi 20231019 0 10.46 10.46 10.46 10.46 0 10.46
MSFT.US Microsoft Corporation 20231019 0 332.15 336.88 330.91 331.32 25052100 331.32 down down correct
MSGM.US Motorsport Games Inc 20231019 0 3.51 3.51 3.27 3.33 18500 3.33 down up incorrect
MSTR.US MicroStrategy Incorporated 20231019 0 330.72 348.78 328.14 342.35 535600 342.35 up up correct
MSVB.US Mid 20231019 0 10.03 10.03 10.03 10.03 0 10.03
MTC.US Mmtec Inc 20231019 0 1.65 2.48 1.47 2.06 14983500 2.06 up up correct
MTCH.US Match Group Inc 20231019 0 36 36.71 35.95 36.2 3469100 36.2 up down incorrect
MTEM.US Molecular Templates Inc 20231019 0 6.11 6.2 5.81 5.82 6500 5.82 down down correct
MTEX.US Mannatech Incorporated 20231019 0 9.5 9.5 9.5 9.5 400 9.5
MTLS.US Materialise NV 20231019 0 4.97 5.08 4.97 5.06 134000 5.06 up up correct
MTRX.US Matrix Service Company 20231019 0 12.38 12.96 12.22 12.45 242200 12.45 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20231019 0 11.26 11.26 11.26 11.26 0 11.26
MTRYU.US Monterey Bio Acquisition Corporation Unit 20231019 0 10.41 10.41 10.41 10.41 0 10.41
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20231019 0 0.031 0.031 0.031 0.031 0 0.031
MTSI.US MACOM Technology Solutions Holdings Inc 20231019 0 78.8 78.94 76.55 76.66 257900 76.66 down down correct
MTTR.US Matterport Inc 20231019 0 2.09 2.15 2.06 2.07 1991400 2.07 down down correct
MU.US Micron Technology Inc 20231019 0 69.68 69.78 67.18 67.53 18111020 67.53 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20231019 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20231019 0 0.29 0.29 0.25 0.27 67914600 0.27 down down correct
MVBF.US MVB Financial Corp 20231019 0 22.3 22.36 21.71 21.87 11200 21.87 down down correct
MVIS.US MicroVision Inc 20231019 0 2.06 2.07 2 2 1375300 2 down down correct
MVST.US Microvast Holdings Inc 20231019 0 1.62 1.62 1.43 1.44 3188200 1.44 down down correct
MVSTW.US Microvast Holdings Inc 20231019 0 0.15 0.2975 0.15 0.2858 111368 0.2858 up down incorrect
MXCT.US MaxCyte Inc. 20231019 0 3.25 3.25 3.065 3.11 860500 3.11 down down correct
MYFW.US First Western Financial Inc 20231019 0 17.01 17.3 16.46 16.81 12300 16.81 down down correct
MYGN.US Myriad Genetics Inc 20231019 0 14.99 15.04 14.52 14.66 570900 14.66 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20231019 0 0.45 0.466 0.41 0.41 521500 0.41 down down correct
MYNA.US Mynaric AG American Depository Shares 20231019 0 3.895 3.99 3.6 3.68 6600 3.68 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20231019 0 2.49 2.715 2.35 2.4 58100 2.4 down down correct
MYPS.US Playstudios Inc 20231019 0 2.86 2.865 2.79 2.79 144200 2.79 down down correct
MYPSW.US MYPSW 20231019 0 0.19 0.19 0.19 0.19 300 0.19
MYRG.US MYR Group Inc 20231019 0 136.25 136.25 128.85 129.28 322300 129.28 down up incorrect
MYSZ.US My Size Inc 20231019 0 0.74 0.74 0.7 0.7 5700 0.7 down up incorrect
NAII.US Natural Alternatives International Inc 20231019 0 6.25 6.47 6.02 6.04 13700 6.04 down down correct
NAOV.US NanoVibronix Inc 20231019 0 1.13 1.13 1.05 1.09 3200 1.09 down down correct
NARI.US Inari Medical Inc 20231019 0 56.62 57.45 55.87 56 730600 56 down down correct
NATH.US Nathan's Famous Inc 20231019 0 64.59 64.755 61.35 63.99 22197 63.99 down down correct
NATR.US Nature's Sunshine Products Inc 20231019 0 17.85 18.18 17.81 18.12 143500 18.12 up up correct
NAUT.US Nautilus Biotechnology Inc 20231019 0 2.55 2.653 2.32 2.395 181100 2.395 down down correct
NAVI.US Navient Corporation 20231019 0 17.33 17.5 17.08 17.12 648200 17.12 down down correct
NBIX.US Neurocrine Biosciences Inc 20231019 0 112.05 112.57 108.97 111.13 718700 111.13 down up incorrect
NBN.US Northeast Bank 20231019 0 44.84 45.39 44.71 44.8 15200 44.8 down down correct
NBSE.US NeuBase Therapeutics Inc 20231019 0 0.7596 0.7697 0.7391 0.7401 12915 0.7401 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20231019 0 10.58 10.58 10.58 10.58 0 10.58
NBSTU.US Newbury Street Acquisition Corporation 20231019 0 10.09 10.09 10.09 10.09 0 10.09
NBTB.US NBT Bancorp Inc 20231019 0 33.31 33.49 32.78 32.81 221300 32.81 down down correct
NBTX.US Nanobiotix S.A 20231019 0 6.24 6.556 6.1 6.2 1800 6.2 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20231019 0 10.89 10.89 10.89 10.89 0 10.89
NCMI.US National CineMedia Inc 20231019 0 3.78 3.78 3.69 3.71 183700 3.71 down down correct
NCNA.US NuCana plc 20231019 0 0.61 0.7 0.56 0.56 130900 0.56 down down correct
NCNO.US nCino Inc 20231019 0 29.12 29.195 28.42 28.49 414000 28.49 down down correct
NCSM.US NCS Multistage Holdings Inc 20231019 0 15.03 15.03 15.03 15.03 17 15.03
NCTY.US The9 Limited 20231019 0 3.8 3.94 3.6 3.6 33400 3.6 down down correct
NDAQ.US Nasdaq Inc 20231019 0 52.02 52.04 51.28 51.29 2924100 51.29 down down correct
NDLS.US Noodles & Company 20231019 0 2.34 2.395 2.28 2.29 233321 2.29 down down correct
NDRA.US ENDRA Life Sciences Inc 20231019 0 1.02 1.059 1.02 1.04 10500 1.04 up up correct
NDSN.US Nordson Corporation 20231019 0 218.3 220.32 215.73 216.17 235700 216.17 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20231019 0 14.98 15.12 14.97 14.98 24400 14.98
NEGG.US Newegg Commerce Inc 20231019 0 0.64 0.66 0.62 0.62 173500 0.62 down up incorrect
NEO.US NeoGenomics Inc 20231019 0 13.73 14.11 13.48 13.77 1215200 13.77 up down incorrect
NEOG.US Neogen Corporation 20231019 0 15.34 15.4 14.74 14.99 2845800 14.99 down down correct
NEON.US Neonode Inc 20231019 0 1.31 1.32 1.22 1.29 48000 1.29 down up incorrect
NEPH.US Nephros Inc 20231019 0 1.85 1.85 1.79 1.79 1300 1.79 down down correct
NEPT.US Neptune Wellness Solutions Inc 20231019 0 0.94 0.99 0.93 0.96 128500 0.96 up up correct
NERV.US Minerva Neurosciences Inc 20231019 0 5.29 5.8 5.29 5.32 17900 5.32 up up correct
NESR.US National Energy Services Reunited Corp 20231019 0 5.5 5.5 5.5 5.5 0 5.5
NEWT.US Newtek Business Services Corp 20231019 0 13.69 13.95 13.43 13.63 91800 13.63 down down correct
NEXI.US NexImmune Inc 20231019 0 4.18 4.374 3.5 3.58 34600 3.58 down down correct
NEXT.US NextDecade Corporation 20231019 0 4.55 4.665 4.475 4.63 910300 4.63 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20231019 0 9.03 9.1299 8.96 8.98 166270 8.98 down down correct
NFE.US New Fortress Energy Inc 20231019 0 32.42 32.96 32.1 32.93 2000600 32.93 up up correct
NFLX.US Netflix Inc 20231019 0 404.74 408.95 392.26 401.77 28074400 401.77 down down correct
NFYS.US UN 20231019 0 10.54 10.54 10.54 10.54 0 10.54
NGM.US NGM Biopharmaceuticals Inc 20231019 0 1.02 1.02 0.97 0.972 335500 0.972 down down correct
NGMS.US NeoGames S.A 20231019 0 25.64 25.86 25.49 25.75 161400 25.75 up up correct
NHTC.US Natural Health Trends Corp 20231019 0 5.56 5.56 5.43 5.43 4466 5.43 down down correct
NICE.US NICE Ltd 20231019 0 159.62 160.93 157.25 158.24 532200 158.24 down down correct
NICHX.US NICHX 20231019 0 29.27 29.27 29.27 29.27 0 29.27
NICK.US Nicholas Financial Inc 20231019 0 4.6 4.68 4.59 4.59 1300 4.59 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20231019 0 2.301 2.365 2.188 2.34 28700 2.34 up up correct
NIU.US Niu Technologies 20231019 0 2.17 2.17 2.01 2.07 388300 2.07 down down correct
NKLA.US Nikola Corporation 20231019 0 1.02 1.08 0.954 1.06 75513500 1.06 up up correct
NKSH.US National Bankshares Inc 20231019 0 23.34 23.37 23.01 23.05 13100 23.05 down down correct
NKTR.US Nektar Therapeutics 20231019 0 0.53 0.57 0.51 0.54 3323500 0.54 up up correct
NKTX.US Nkarta Inc 20231019 0 2.71 2.95 2.32 2.36 7341900 2.36 down down correct
NLSP.US NLS Pharmaceutics AG 20231019 0 0.75 0.79 0.75 0.7574 114034 0.7574 up up correct
NLSPW.US NLS Pharmaceutics AG 20231019 0 0.093 0.093 0.093 0.093 6000 0.093
NLTX.US Neoleukin Therapeutics Inc 20231019 0 3.55 3.55 3.32 3.33 13300 3.33 down down correct
NMFC.US New Mountain Finance Corporation 20231019 0 12.77 12.78 12.64 12.65 231000 12.65 down down correct
NMIH.US NMI Holdings Inc 20231019 0 27.8 28.1 27.09 27.2 679100 27.2 down down correct
NMRD.US Nemaura Medical Inc 20231019 0 0.288 0.302 0.27 0.279 218700 0.279 down down correct
NMRK.US Newmark Group Inc 20231019 0 5.55 5.63 5.39 5.4 803600 5.4 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20231019 0 0.921 1.04 0.91 1 330400 1 up up correct
NNAVW.US NextNav Inc. Warrant 20231019 0 1.17 1.17 1.14 1.14 13124 1.14 down down correct
NNBR.US NN Inc 20231019 0 1.72 1.83 1.71 1.75 60600 1.75 up up correct
NNDM.US Nano Dimension Ltd 20231019 0 2.59 2.83 2.59 2.73 5781100 2.73 up up correct
NNOX.US Nano 20231019 0 5.89 6.09 5.72 5.97 797100 5.97 up up correct
NODK.US NI Holdings Inc 20231019 0 12.37 12.435 12.16 12.3 30900 12.3 down down correct
NOTV.US Inotiv Inc 20231019 0 2.38 2.42 2.18 2.26 132900 2.26 down down correct
NOVT.US Novanta Inc 20231019 0 145.28 146.21 138.35 138.39 285000 138.39 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20231019 0 11.45 11.45 11.45 11.45 0 11.45
NOVVR.US Nova Vision Acquisition Corp. Rights 20231019 0 0.2001 0.2001 0.2001 0.2001 1615 0.2001
NOVVU.US Nova Vision Acquisition Corp. Unit 20231019 0 11.3 11.3 11.3 11.3 0 11.3
NPABU.US New Providence Acquisition Corp. II Unit 20231019 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20231019 0 6.14 6.165 5.9 6 14800 6 down up incorrect
NRAC.US Noble Rock Acquisition Corporation 20231019 0 10.821 10.83 10.81 10.81 6400 10.81 down up incorrect
NRACU.US Noble Rock Acquisition Corporation 20231019 0 10.85 10.85 10.85 10.85 0 10.85
NRBO.US NeuroBo Pharmaceuticals Inc 20231019 0 0.45 0.472 0.435 0.435 40700 0.435 down down correct
NRC.US National Research Corporation 20231019 0 42.33 43.18 42 43.1 26800 43.1 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20231019 0 7.54 7.563 7.28 7.29 328400 7.29 down down correct
NRIM.US Northrim BanCorp Inc 20231019 0 41.09 41.09 40.14 40.23 10600 40.23 down down correct
NRIX.US Nurix Therapeutics Inc 20231019 0 5.24 5.24 4.715 4.765 654700 4.765 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20231019 0 18.16 18.16 18.16 18.16 0 18.0408
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20231019 0 18.37 18.37 18.37 18.37 0 18.263
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20231019 0 18.39 18.39 18.39 18.39 0 18.2668
NRXP.US NRx Pharmaceuticals Inc 20231019 0 0.285 0.295 0.281 0.285 120000 0.285
NSIT.US Insight Enterprises Inc 20231019 0 149.3 149.3 143.8 144.64 243500 144.64 down down correct
NSPR.US InspireMD Inc 20231019 0 3.3 3.55 3.3 3.4 22200 3.4 up up correct
NSSC.US Napco Security Technologies Inc 20231019 0 20.44 20.46 20.16 20.28 193100 20.28 down down correct
NSTG.US NanoString Technologies Inc 20231019 0 1.76 1.82 1.67 1.67 1824400 1.67 down up incorrect
NSYS.US Nortech Systems Incorporated 20231019 0 8.02 8.17 7.83 8.04 11300 8.04 up up correct
NTAP.US NetApp Inc 20231019 0 75.87 76.18 74.85 75.04 1304400 75.04 down down correct
NTCT.US NetScout Systems Inc 20231019 0 23.18 23.19 22.57 22.79 935500 22.79 down down correct
NTES.US NetEase Inc 20231019 0 102.79 104.2 102.35 102.75 951200 102.75 down up incorrect
NTGR.US NETGEAR Inc 20231019 0 11.44 11.5 11.15 11.17 218000 11.17 down down correct
NTIC.US Northern Technologies International Corporation 20231019 0 12.56 12.59 12.41 12.53 2780 12.4601 down down correct
NTLA.US Intellia Therapeutics Inc 20231019 0 28 28.15 26.65 27.1 1730400 27.1 down down correct
NTNX.US Nutanix Inc 20231019 0 37.8 38.05 36.56 36.77 2111200 36.77 down down correct
NTRA.US Natera Inc 20231019 0 41.6 42.11 41.09 41.43 697800 41.43 down down correct
NTRB.US Nutriband Inc. Common Stock 20231019 0 2.35 2.39 2.3 2.321 4300 2.321 down down correct
NTRBW.US Nutriband Inc. Warrant 20231019 0 0.285 0.335 0.285 0.333 2000 0.333 up up correct
NTRS.US Northern Trust Corporation 20231019 0 65.89 67.49 65.13 65.5 3027600 65.5 down down correct
NTRSO.US Northern Trust Corporation 20231019 0 18.73 18.84 18.3 18.3 41500 18.3 down up incorrect
NTWK.US NetSol Technologies Inc 20231019 0 1.93 1.96 1.92 1.93 10300 1.93
NURO.US NeuroMetrix Inc 20231019 0 0.63 0.7 0.63 0.64 14300 0.64 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20231019 0 53.4 53.62 50.12 51.03 1263100 51.03 down down correct
NUWE.US Nuwellis Inc 20231019 0 1.02 1.09 0.95 1.05 516800 1.05 up down incorrect
NUZE.US NuZee Inc 20231019 0 2.96 3 2.73 2.86 45100 2.86 down down correct
NVAX.US Novavax Inc 20231019 0 6.57 6.57 6 6.11 6904100 6.11 down down correct
NVCR.US NovoCure Limited 20231019 0 15.25 15.46 14.8 14.82 1292700 14.82 down up incorrect
NVDA.US NVIDIA Corporation 20231019 0 428.11 432.97 418.82 421.01 50123300 421.01 down down correct
NVEC.US NVE Corporation 20231019 0 70.02 71 64.14 67.53 133078 66.5248 down down correct
NVEE.US NV5 Global Inc 20231019 0 106.27 107.67 104.78 104.85 78400 104.85 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20231019 0 15.5 15.675 15.22 15.48 325600 15.48 down down correct
NVFY.US Nova LifeStyle Inc 20231019 0 2.35 2.35 2.35 2.35 0 2.35
NVIV.US InVivo Therapeutics Holdings Corp 20231019 0 0.99 1.13 0.88 0.98 20200 0.98 down down correct
NVMI.US Nova Measuring Instruments Ltd 20231019 0 105.78 105.81 98.07 98.18 180000 98.18 down up incorrect
NVNO.US enVVeno Medical Corp 20231019 0 5.3 5.51 5.2 5.48 25600 5.48 up up correct
NVOS.US Novo Integrated Sciences Inc 20231019 0 0.304 0.318 0.285 0.31 11276800 0.31 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20231019 0 5.82 5.89 5.73 5.74 1222100 5.74 down down correct
NVVE.US Nuvve Holding Corp 20231019 0 0.178 0.183 0.14 0.147 2852100 0.147 down down correct
NVVEW.US Nuvve Holding Corp 20231019 0 0.0241 0.0307 0.024 0.0307 0 0.0307 up up correct
NWBI.US Northwest Bancshares Inc 20231019 0 10.26 10.3725 10.07 10.08 545206 9.8865 down up incorrect
NWE.US NorthWestern Corporation 20231019 0 48.05 48.25 47.28 47.28 349190 47.28 down down correct
NWFL.US Norwood Financial Corp 20231019 0 26.44 26.87 26.27 26.51 6200 26.51 up down incorrect
NWL.US Newell Brands Inc 20231019 0 7.03 7.25 7 7.03 3234500 7.03
NWLI.US National Western Life Group Inc 20231019 0 479.23 480.155 478.341 479 39518 478.6396 down down correct
NWPX.US Northwest Pipe Company 20231019 0 27.4 27.62 27.02 27.02 32800 27.02 down down correct
NWS.US News Corporation 20231019 0 22.66 22.68 22.29 22.36 1457430 22.36 down down correct
NWSA.US News Corporation 20231019 0 21.92 21.96 21.54 21.62 3956300 21.62 down up incorrect
NXGN.US NextGen Healthcare Inc 20231019 0 23.83 23.86 23.82 23.84 1594200 23.84 up up correct
NXPI.US NXP Semiconductors N.V 20231019 0 193.81 194.05 187.1 187.93 3000000 187.93 down down correct
NXST.US Nexstar Media Group Inc 20231019 0 143.51 145.19 142.13 142.86 206131 142.86 down down correct
NXTC.US NextCure Inc 20231019 0 1.32 1.35 1.28 1.31 35300 1.31 down up incorrect
NXTP.US Nextplay Technologies Inc 20231019 0 0.799 0.8 0.699 0.744 20100 0.744 down down correct
NYMT.US New York Mortgage Trust Inc 20231019 0 8.25 8.25 7.88 7.89 1101900 7.89 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20231019 0 18.21 18.4 18 18.06 8500 18.06 down down correct
NYMTM.US New York Mortgage Trust Inc 20231019 0 21.4 21.69 21.35 21.63 15300 21.63 up up correct
NYMTN.US New York Mortgage Trust Inc 20231019 0 19.41 19.66 19.14 19.285 12100 19.285 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20231019 0 6.19 6.45 6.19 6.22 2500 6.22 up down incorrect
OB.US Outbrain Inc 20231019 0 4.7 4.74 4.67 4.68 84300 4.68 down up incorrect
OBLG.US Oblong Inc 20231019 0 0.2 0.21 0.19 0.19 1951700 0.19 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20231019 0 42.07 42.12 41.22 41.32 4000 41.32 down down correct
OCAX.US OCA Acquisition Corp 20231019 0 10.65 10.65 10.65 10.65 0 10.65
OCAXU.US OCA Acquisition Corp 20231019 0 10.7 10.7 10.7 10.7 0 10.7
OCC.US Optical Cable Corporation 20231019 0 2.49 2.54 2.45 2.54 3300 2.54 up up correct
OCCI.US OFS Credit Company Inc 20231019 0 6.73 6.9 6.66 6.82 83900 6.82 up up correct
OCCIO.US OFS Credit Company Inc 20231019 0 23.35 23.35 23.35 23.35 0 23.2232
OCFC.US OceanFirst Financial Corp 20231019 0 13.97 14.09 13.74 13.82 287113 13.6163 down down correct
OCFCP.US OceanFirst Financial Corp 20231019 0 23.49 23.5 23.49 23.5 700 23.0543 up up correct
OCG.US Oriental Culture Holding LTD 20231019 0 1.31 1.543 1.31 1.42 26200 1.42 up up correct
OCGN.US Ocugen Inc 20231019 0 0.417 0.421 0.4 0.408 1527300 0.408 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20231019 0 19.46 19.49 19.14 19.15 387800 19.15 down down correct
OCUL.US Ocular Therapeutix Inc 20231019 0 2.35 2.4 2.31 2.315 486900 2.315 down down correct
OCUP.US Ocuphire Pharma Inc 20231019 0 3.14 3.14 2.92 2.98 263283 2.98 down down correct
OCX.US OncoCyte Corporation 20231019 0 3.02 3.095 2.72 2.72 44400 2.72 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20231019 0 406.05 407.46 394.5 396.45 686600 396.45 down up incorrect
ODP.US The ODP Corporation 20231019 0 44.5 44.838 43.87 44.29 224120 44.29 down down correct
OESX.US Orion Energy Systems Inc 20231019 0 1.04 1.09 1.01 1.04 125300 1.04
OFED.US Oconee Federal Financial Corp 20231019 0 11.51 11.51 11.51 11.51 0 11.51
OFIX.US Orthofix Medical Inc 20231019 0 12.38 12.43 11.49 11.59 757700 11.59 down down correct
OFLX.US Omega Flex Inc 20231019 0 74.06 76.21 74.06 75.09 8900 75.09 up up correct
OFS.US OFS Capital Corporation 20231019 0 10.66 10.79 10.5 10.5 10700 10.5 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20231019 0 21 21 21 21 0 21
OGI.US OrganiGram Holdings Inc 20231019 0 1.14 1.159 1.09 1.12 286100 1.12 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20231019 0 10.41 10.41 10.41 10.41 0 10.41
OKTA.US Okta Inc 20231019 0 86.7 87.18 85.01 85.46 1423600 85.46 down down correct
OLB.US The OLB Group Inc 20231019 0 0.5911 0.61 0.5911 0.5911 2600 0.5911
OLED.US Universal Display Corporation 20231019 0 163.27 164.78 157.68 158.38 266500 158.38 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20231019 0 10.56 10.56 10.56 10.56 0 10.56
OLK.US Olink Holding AB (publ) 20231019 0 24.9 24.95 24.66 24.7 6505800 24.7 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20231019 0 72.16 73.45 71.665 72.52 778700 72.52 up up correct
OLMA.US Olema Pharmaceuticals Inc 20231019 0 10.23 10.74 9.96 10.53 296300 10.53 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20231019 0 1.56 1.64 1.54 1.57 2591300 1.57 up down incorrect
OM.US Outset Medical Inc 20231019 0 4.17 4.205 3.9 3.92 1238000 3.92 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20231019 0 68.39 68.85 62.98 68.03 421400 68.03 down down correct
OMCL.US Omnicell Inc 20231019 0 41.15 41.87 39.91 40.05 421600 40.05 down up incorrect
OMER.US Omeros Corporation 20231019 0 1.43 1.43 1.24 1.26 670800 1.26 down down correct
OMEX.US Odyssey Marine Exploration Inc 20231019 0 3.717 3.85 3.717 3.84 18700 3.84 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20231019 0 1.69 1.7 1.395 1.52 230300 1.52 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20231019 0 0.37 0.39 0.352 0.356 83900 0.356 down down correct
OMQS.US OMNIQ Corp. Common Stock 20231019 0 0.575 0.59 0.55 0.59 51300 0.59 up up correct
ON.US ON Semiconductor Corporation 20231019 0 90 90.09 86.55 87.01 5590000 87.01 down down correct
ONB.US Old National Bancorp 20231019 0 14.44 14.82 14.4 14.42 1834700 14.42 down down correct
ONCR.US Oncorus Inc 20231019 0 0.021 0.021 0.021 0.021 1109 0.021
ONCT.US Oncternal Therapeutics Inc 20231019 0 0.35 0.35 0.31 0.31 62400 0.31 down down correct
ONCY.US Oncolytics Biotech Inc 20231019 0 1.66 1.66 1.56 1.62 525000 1.62 down up incorrect
ONDS.US Ondas Holdings Inc 20231019 0 0.44 0.44 0.401 0.422 373900 0.422 down up incorrect
ONEW.US OneWater Marine Inc 20231019 0 24.38 24.69 24.04 24.04 40200 24.04 down down correct
ONTX.US Onconova Therapeutics Inc 20231019 0 0.65 0.69 0.64 0.67 414200 0.67 up up correct
ONVO.US Organovo Holdings Inc 20231019 0 1.26 1.26 1.22 1.22 21400 1.22 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20231019 0 11.44 11.44 11.44 11.44 0 11.44
OPBK.US OP Bancorp 20231019 0 8.9 8.9 8.72 8.8 17010 8.8 down up incorrect
OPCH.US Option Care Health Inc 20231019 0 32.16 33.04 32 32.33 2020300 32.33 up up correct
OPEN.US Opendoor Technologies Inc 20231019 0 2.32 2.39 2.19 2.2 17528900 2.2 down down correct
OPGN.US OpGen Inc 20231019 0 1.1 1.12 0.95 0.98 3691900 0.98 down down correct
OPHC.US OptimumBank Holdings Inc 20231019 0 3.21 3.21 3.21 3.21 7100 3.21
OPI.US Office Properties Income Trust 20231019 0 4.75 4.87 4.45 4.59 2176200 4.34 down down correct
OPINL.US Office Properties Income Trust 20231019 0 12.35 12.39 12.25 12.25 11000 12.25 down down correct
OPK.US OPKO Health Inc 20231019 0 1.28 1.3 1.27 1.28 1348400 1.28
OPOF.US Old Point Financial Corporation 20231019 0 17.54 17.78 16.8 16.8 8500 16.8 down down correct
OPRA.US Opera Limited 20231019 0 11.14 11.25 10.89 10.91 580400 10.91 down down correct
OPRT.US Oportun Financial Corporation 20231019 0 5.78 6.265 5.72 6.06 159100 6.06 up up correct
OPRX.US OptimizeRx Corporation 20231019 0 8.61 8.71 8.24 8.33 117900 8.33 down down correct
OPT.US Opthea Limited 20231019 0 1.8 1.8 1.65 1.65 18949 1.65 down down correct
OPTN.US OptiNose Inc 20231019 0 1.08 1.115 0.98 1.025 292700 1.025 down down correct
ORGN.US Origin Materials Inc 20231019 0 1.1 1.15 1.01 1.05 1602500 1.05 down down correct
ORGNW.US Origin Materials Inc Warrant 20231019 0 0.075 0.0751 0.07 0.07 30522 0.07 down down correct
ORGO.US Organogenesis Holdings Inc 20231019 0 2.34 2.369 2.295 2.33 261600 2.33 down down correct
ORGS.US Orgenesis Inc 20231019 0 0.94 0.96 0.93 0.93 19900 0.93 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20231019 0 5.54 5.64 5.37 5.405 361100 5.405 down down correct
ORLY.US O'Reilly Automotive Inc 20231019 0 922 922 893.1 898.39 598290 898.39 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20231019 0 2.05 2.17 2.03 2.1 158900 2.1 up down incorrect
ORRF.US Orrstown Financial Services Inc 20231019 0 20.3 20.6 20.21 20.34 29700 20.34 up down incorrect
ORTX.US Orchard Therapeutics plc 20231019 0 15.99 16 15.98 15.99 100900 15.99
OSBC.US Old Second Bancorp Inc 20231019 0 13.61 13.95 13.3 13.84 221513 13.7881 up up correct
OSIS.US OSI Systems Inc 20231019 0 119.41 121.26 116.58 116.8 131100 116.8 down down correct
OSPN.US OneSpan Inc 20231019 0 9.34 9.49 9.09 9.13 156200 9.13 down down correct
OSS.US One Stop Systems Inc 20231019 0 2.02 2.07 1.99 1.99 32300 1.99 down up incorrect
OSTK.US Overstock.com Inc 20231019 0 17.08 17.21 15.85 16.06 2490100 16.06 down down correct
OSUR.US OraSure Technologies Inc 20231019 0 5.55 5.58 5.29 5.35 504900 5.35 down down correct
OSW.US OneSpaWorld Holdings Limited 20231019 0 10.25 10.25 10.05 10.1 425500 10.1 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20231019 0 11.02 11.02 11.02 11.02 800 11.02
OTECU.US OceanTech Acquisitions I Corp. Units 20231019 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20231019 0 0.028 0.028 0.028 0.028 0 0.028
OTEX.US Open Text Corporation 20231019 0 34.02 34.02 33.34 33.41 544965 33.41 down down correct
OTLK.US Outlook Therapeutics Inc 20231019 0 0.51 0.9 0.481 0.66 125683400 0.66 up up correct
OTLY.US Oatly Group AB 20231019 0 0.606 0.617 0.559 0.56 3651300 0.56 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20231019 0 5.3 5.3 5.3 5.3 0 5.3
OTRK.US Ontrak Inc 20231019 0 0.7302 0.75 0.7005 0.7025 37687 0.7025 down down correct
OTRKP.US Ontrak Inc 20231019 0 0.38 0.495 0.35 0.37 24500 0.37 down down correct
OTTR.US Otter Tail Corporation 20231019 0 73.41 73.555 71.45 71.6 163704 71.6 down down correct
OUST.US WT 20231019 0 0.13 0.13 0.08 0.1091 10701 0.1091 down down correct
OVBC.US Ohio Valley Banc Corp 20231019 0 24.03 24.03 24.03 24.03 148 23.8185
OVID.US Ovid Therapeutics Inc 20231019 0 3.47 3.7 3.42 3.54 313200 3.54 up up correct
OVLY.US Oak Valley Bancorp 20231019 0 24.61 24.65 24.27 24.31 8800 24.31 down up incorrect
OWSCX.US OWSCX 20231019 0 18.85 18.85 18.85 18.85 0 18.85
OXBR.US Oxbridge Re Holdings Limited 20231019 0 1.56 1.56 1.34 1.5 12600 1.5 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20231019 0 0.0873 0.0873 0.0872 0.0872 3802 0.0872 down up incorrect
OXLC.US Oxford Lane Capital Corp 20231019 0 4.93 4.94 4.89 4.89 1094400 4.89 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20231019 0 22.43 22.68 22.43 22.68 1200 22.68 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20231019 0 24.8 24.8 24.8 24.8 100 24.8
OXLCP.US Oxford Lane Capital Corp 20231019 0 22.7 22.74 22.7 22.74 2400 22.74 up up correct
OXSQ.US Oxford Square Capital Corp 20231019 0 3.05 3.05 2.96 2.99 204300 2.99 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20231019 0 21.46 21.5 21.46 21.5 500 21.5 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20231019 0 25 25 24.984 25 4300 25
OXSQZ.US Oxford Square Capital Corp. 20231019 0 23.35 23.486 23.3 23.486 1100 23.486 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20231019 0 11.07 11.07 11.07 11.07 139 11.07
OXUSU.US Oxus Acquisition Corp Unit 20231019 0 10.95 10.95 10.95 10.95 0 10.95
OZK.US Bank OZK 20231019 0 35.74 36.5 35.27 35.4 1280900 35.4 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20231019 0 14.68 14.85 14.6 14.61 18300 14.3231 down down correct
OZON.US Ozon Holdings PLC 20231019 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20231019 0 15.73 15.795 15.57 15.78 3198916 15.5014 up up correct
PAAS.US Pan American Silver Corp 20231019 0 15.16 15.34 14.93 15.24 4049600 15.24 up down incorrect
PACB.US Pacific Biosciences of California Inc 20231019 0 7.71 7.75 7.39 7.44 3595600 7.44 down up incorrect
PACW.US PacWest Bancorp 20231019 0 7.62 8 7.56 7.7 4165587 7.7 up down incorrect
PAGP.US Plains GP Holdings L.P 20231019 0 16.16 16.3575 16.11 16.26 1322072 15.9819 up down incorrect
PAHC.US Phibro Animal Health Corporation 20231019 0 12.08 12.13 11.76 11.81 85100 11.81 down down correct
PALI.US Palisade Bio Inc 20231019 0 0.61 0.64 0.57 0.64 161800 0.64 up up correct
PALT.US Paltalk Inc. Common Stock 20231019 0 1.77 1.81 1.62 1.66 61800 1.66 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20231019 0 6.09 6.09 5.88 5.92 90200 5.92 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20231019 0 263.5 264.68 252.18 253.13 3881000 253.13 down down correct
PASG.US Passage Bio Inc 20231019 0 0.652 0.68 0.65 0.679 59900 0.679 up down incorrect
PATI.US Patriot Transportation Holding Inc 20231019 0 8.08 8.08 8.06 8.06 1400 8.06 down down correct
PATK.US Patrick Industries Inc 20231019 0 74.68 74.97 73.21 73.42 73800 73.42 down down correct
PAVM.US PAVmed Inc 20231019 0 0.298 0.32 0.282 0.284 244900 0.284 down up incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20231019 0 0.1125 0.1125 0.1125 0.1125 1000 0.1125
PAX.US Patria Investments Limited 20231019 0 13.72 13.78 13.5 13.52 115800 13.52 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20231019 0 5.89 5.99 5.835 5.87 1323900 5.87 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20231019 0 0.7272 0.73 0.7 0.7205 3674 0.7205 down down correct
PAYS.US PaySign Inc 20231019 0 1.72 1.83 1.71 1.73 47700 1.73 up up correct
PAYX.US Paychex Inc 20231019 0 118.51 119.63 117.53 118.19 1622600 118.19 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20231019 0 10.67 10.67 10.67 10.67 0 10.67
PBBK.US PB Bankshares Inc. Common Stock 20231019 0 12.2 12.2 12.1 12.2 1100 12.2
PBFS.US Pioneer Bancorp Inc 20231019 0 8.55 8.55 8.31 8.41 9700 8.41 down down correct
PBHC.US Pathfinder Bancorp Inc 20231019 0 13.52 13.52 13.5 13.5 800 13.5 down up incorrect
PBLA.US Panbela Therapeutics Inc 20231019 0 0.89 0.9 0.824 0.875 45500 0.875 down down correct
PBPB.US Potbelly Corporation 20231019 0 8.51 8.75 8.35 8.58 118603 8.58 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20231019 0 0.93 0.959 0.888 0.888 74400 0.888 down down correct
PBYI.US Puma Biotechnology Inc 20231019 0 2.45 2.45 2.33 2.36 31800 2.36 down down correct
PCAR.US PACCAR Inc 20231019 0 83.86 84.26 82.22 82.55 2445200 82.55 down down correct
PCB.US PCB Bancorp 20231019 0 15.562 15.75 15.36 15.4 12995 15.4 down down correct
PCCTU.US Perception Capital Corp. II Units 20231019 0 9.39 9.39 9.39 9.39 131 9.39
PCH.US PotlatchDeltic Corporation 20231019 0 44.41 44.99 44.08 44.13 286700 44.13 down down correct
PCRX.US Pacira BioSciences Inc 20231019 0 29.38 29.69 28.65 28.69 435200 28.69 down down correct
PCSA.US Processa Pharmaceuticals Inc 20231019 0 0.511 0.569 0.5 0.54 3472700 0.54 up up correct
PCT.US PureCycle Technologies Inc 20231019 0 4.74 4.78 4.43 4.47 2967100 4.47 down up incorrect
PCTI.US PCTEL Inc 20231019 0 6.87 6.87 6.83 6.87 452700 6.87
PCTTU.US PureCycle Technologies Inc 20231019 0 6.23 6.23 6.23 6.23 0 6.23
PCTTW.US PureCycle Technologies Inc 20231019 0 1.75 1.75 1.43 1.43 3701 1.43 down down correct
PCTY.US Paylocity Holding Corporation 20231019 0 198.03 200.29 194.98 196.05 216600 196.05 down up incorrect
PCVX.US Vaxcyte Inc 20231019 0 46.14 47.31 45.74 46.5 483200 46.5 up up correct
PCYG.US Park City Group Inc 20231019 0 9.41 9.68 9.32 9.68 24800 9.68 up down incorrect
PCYO.US Pure Cycle Corporation 20231019 0 9.355 9.6 9.334 9.53 92700 9.53 up up correct
PDCO.US Patterson Companies Inc 20231019 0 30.61 30.94 30.12 30.34 1058116 30.34 down down correct
PDD.US Pinduoduo Inc 20231019 0 103.5 105.36 102.42 104.07 6360000 104.07 up down incorrect
PDEX.US Pro 20231019 0 16.75 17.15 16.67 16.94 10000 16.94 up up correct
PDFS.US PDF Solutions Inc 20231019 0 30.37 30.37 29.41 29.42 285300 29.42 down down correct
PDLB.US PDL Community Bancorp 20231019 0 7.75 7.82 7.59 7.64 29200 7.64 down down correct
PDSB.US PDS Biotechnology Corporation 20231019 0 4.32 4.34 4.11 4.13 422700 4.13 down down correct
PDSKX.US PDSKX 20231019 0 24.49 24.49 24.49 24.49 0 24.49
PDSRX.US PDSRX 20231019 0 24.4 24.4 24.4 24.4 0 24.4
PDSYX.US PDSYX 20231019 0 24.72 24.72 24.72 24.72 0 24.72
PEB.US PH 20231019 0 16.34 16.43 16.34 16.38 1242 16.38 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20231019 0 21.6 21.9 21.25 21.71 1200 21.71 up up correct
PEBO.US Peoples Bancorp Inc 20231019 0 26.18 26.57 26.01 26.17 68277 25.8119 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20231019 0 34.36 35 34.15 34.15 644400 34.15 down down correct
PEGA.US Pegasystems Inc 20231019 0 40.86 41.49 40.54 40.65 160700 40.65 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20231019 0 10.58 10.58 10.58 10.58 0 10.58
PENN.US Penn National Gaming Inc 20231019 0 20.18 20.71 20.02 20.15 3195600 20.15 down down correct
PEP.US PepsiCo Inc 20231019 0 161.9 162.722 160.41 160.56 6336801 160.56 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20231019 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20231019 0 26.29 26.48 25.91 26.03 329000 26.03 down up incorrect
PESI.US Perma 20231019 0 9.67 9.86 9.52 9.62 22200 9.62 down down correct
PETQ.US PetIQ Inc 20231019 0 20.12 20.2 19.34 19.47 307100 19.47 down down correct
PETS.US PetMed Express Inc 20231019 0 10.01 10.18 9.82 9.9 278300 9.9 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20231019 0 1.83 1.884 1.8 1.84 17800 1.84 up up correct
PETZ.US TDH Holdings Inc 20231019 0 1.168 1.231 1.15 1.196 16400 1.196 up down incorrect
PFALX.US PFALX 20231019 0 6.59 6.59 6.59 6.59 0 6.54
PFBC.US Preferred Bank 20231019 0 61.26 62.51 61 61.98 115900 61.98 up down incorrect
PFC.US Premier Financial Corp 20231019 0 17.31 17.61 17.24 17.24 74037 17.24 down down correct
PFFLX.US PFFLX 20231019 0 6.59 6.59 6.59 6.59 0 6.5416
PFG.US Principal Financial Group Inc 20231019 0 70.42 71.07 69.44 69.51 848300 69.51 down up incorrect
PFIE.US Profire Energy Inc 20231019 0 2.33 2.33 2.21 2.23 561300 2.23 down down correct
PFIN.US P&F Industries Inc 20231019 0 12.71 12.73 12.7 12.71 18700 12.71
PFIS.US Peoples Financial Services Corp 20231019 0 40.72 40.9 40.41 40.41 9151 40.41 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20231019 0 6.59 6.59 6.59 6.59 0 6.5373
PFLT.US PennantPark Floating Rate Capital Ltd 20231019 0 10.52 10.52 10.26 10.28 494576 10.28 down up incorrect
PFMT.US Performant Financial Corporation 20231019 0 2.2 2.21 2.1 2.13 92200 2.13 down up incorrect
PFSW.US PFSweb Inc 20231019 0 7.5 7.5 7.48 7.48 19421 7.48 down up incorrect
PFTA.US Portage Fintech Acquisition Corp 20231019 0 10.45 10.45 10.45 10.45 61 10.45
PFTAU.US Portage Fintech Acquisition Corporation Unit 20231019 0 10.46 10.46 10.46 10.46 0 10.46
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20231019 0 0.085 0.085 0.085 0.085 400 0.085
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20231019 0 21.02 21.02 20.58 21.02 1700 21.02
PGC.US Peapack 20231019 0 25.18 25.42 25.01 25.05 37300 25.05 down down correct
PGEN.US Precigen Inc 20231019 0 1.16 1.16 1.06 1.07 1305800 1.07 down down correct
PGNY.US Progyny Inc 20231019 0 31.89 32.52 31.28 31.97 780700 31.97 up down incorrect
PGSS.US UN 20231019 0 10.97 10.97 10.97 10.97 0 10.97
PHAR.US Pharming Group NV 20231019 0 10.69 10.73 10 10 4300 10 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20231019 0 8.81 9.21 8.67 9.13 338300 9.13 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20231019 0 1.38 1.42 1.34 1.37 121800 1.37 down down correct
PHUN.US Phunware Inc 20231019 0 0.18 0.185 0.179 0.18 1589300 0.18
PHUNW.US Phunware Inc 20231019 0 0.105 0.105 0.1 0.1001 12530 0.1001 down up incorrect
PHVS.US Pharvaris N.V 20231019 0 19.95 19.95 18.38 18.79 8900 18.79 down down correct
PI.US Impinj Inc 20231019 0 53.79 54.17 51.49 51.87 289100 51.87 down down correct
PIIVX.US PIIVX 20231019 0 39.86 39.86 39.86 39.86 0 39.86
PINC.US Premier Inc 20231019 0 20.16 20.295 19.9 20.01 766400 20.01 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20231019 0 0.263 0.268 0.256 0.26 391500 0.26 down down correct
PIXY.US ShiftPixy Inc 20231019 0 11.55 12.035 10 10.01 73900 10.01 down down correct
PKBK.US Parke Bancorp Inc 20231019 0 16.14 16.37 16.14 16.18 12800 16.18 up up correct
PKOH.US Park 20231019 0 23.99 24.3002 23.12 23.395 37888 23.395 down up incorrect
PLAB.US Photronics Inc 20231019 0 20.21 20.28 19.31 19.41 513500 19.41 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20231019 0 36.22 36.89 35.611 35.85 809200 35.85 down down correct
PLBC.US Plumas Bancorp 20231019 0 35.01 35.285 33.92 34.4 8177 34.1528 down down correct
PLBY.US PLBY Group Inc 20231019 0 0.609 0.65 0.588 0.597 496900 0.597 down down correct
PLCE.US The Children's Place Inc 20231019 0 28.35 29.35 27.87 28.35 464800 28.35
PLL.US Piedmont Lithium Inc 20231019 0 33 33.19 31.382 31.78 328800 31.78 down down correct
PLMI.US Plum Acquisition Corp. I 20231019 0 10.73 10.73 10.73 10.73 0 10.73
PLMIU.US Plum Acquisition Corp. I 20231019 0 10.68 10.68 10.68 10.68 0 10.68
PLMIW.US Plum Acquisition Corp. I 20231019 0 0.062 0.062 0.06 0.06 24396 0.06 down up incorrect
PLMR.US Palomar Holdings Inc 20231019 0 52.23 52.71 50.9 51.32 103700 51.32 down down correct
PLPC.US Preformed Line Products Company 20231019 0 140.15 144.6 140.01 140.54 18900 140.54 up up correct
PLRX.US Pliant Therapeutics Inc 20231019 0 13.51 13.95 13.23 13.88 583916 13.88 up up correct
PLSE.US Pulse Biosciences Inc 20231019 0 4.15 4.19 3.97 3.97 78400 3.97 down up incorrect
PLTK.US Playtika Holding Corp 20231019 0 9.48 9.55 8.3 8.41 1765800 8.41 down down correct
PLUG.US Plug Power Inc 20231019 0 7.05 7.11 6.53 6.56 23098700 6.56 down down correct
PLUS.US ePlus inc 20231019 0 66.28 66.28 64.41 64.42 76600 64.42 down down correct
PLXS.US Plexus Corp 20231019 0 93.82 93.98 91.15 91.27 84900 91.27 down down correct
PLYA.US Playa Hotels & Resorts N.V 20231019 0 7.08 7.17 6.98 6.99 443700 6.99 down down correct
PMAAX.US PMAAX 20231019 0 9.21 9.21 9.21 9.21 0 9.1792
PMCB.US PharmaCyte Biotech Inc. Common Stock 20231019 0 2.04 2.08 2.01 2.06 17100 2.06 up up correct
PMD.US Psychemedics Corporation 20231019 0 2.8 2.85 2.65 2.65 7900 2.65 down down correct
PMFLX.US PMFLX 20231019 0 9.21 9.21 9.21 9.21 0 9.1754
PMGM.US Priveterra Acquisition Corp 20231019 0 10.846 10.846 10.846 10.846 0 10.846
PMGMU.US Priveterra Acquisition Corp 20231019 0 10.8 10.8 10.8 10.8 100 10.8
PMGMW.US Priveterra Acquisition Corp 20231019 0 0.036 0.0394 0.036 0.036 9545 0.036
PMT.US PC 20231019 0 16.7 16.7 16.22 16.38 45334 16.38 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20231019 0 15.71 16.17 14.92 15.59 29400 15.59 down down correct
PMVP.US PMV Pharmaceuticals Inc 20231019 0 2.1 2.14 1.75 1.76 975800 1.76 down down correct
PNBK.US Patriot National Bancorp Inc 20231019 0 6.6 6.6 6.6 6.6 129 6.6
PNFP.US Pinnacle Financial Partners Inc 20231019 0 65.11 67.3 64.44 65.35 554376 65.1214 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20231019 0 21.51 22.18 21 21 25700 21 down up incorrect
PNNT.US PennantPark Investment Corporation 20231019 0 6.37 6.37 6.25 6.25 215259 6.25 down down correct
PNRG.US PrimeEnergy Resources Corporation 20231019 0 106.17 106.17 106.17 106.17 500 106.17
PNT.US POINT Biopharma Global Inc 20231019 0 12.96 12.96 12.8 12.89 1961300 12.89 down down correct
PNTG.US The Pennant Group Inc 20231019 0 11.35 11.4 10.89 11.03 300200 11.03 down down correct
POAI.US Predictive Oncology Inc 20231019 0 3.65 4.021 3.53 3.6 15000 3.6 down down correct
PODD.US Insulet Corporation 20231019 0 144.42 147.56 140.66 145.24 1717600 145.24 up up correct
POLA.US Polar Power Inc 20231019 0 0.97 1.01 0.95 0.95 11100 0.95 down up incorrect
POOL.US Pool Corporation 20231019 0 349.34 359.25 322.23 325.2 1006714 325.2 down down correct
POWI.US Power Integrations Inc 20231019 0 74.67 75.17 72.17 72.58 372700 72.58 down down correct
POWL.US Powell Industries Inc 20231019 0 76.9 77.19 74.21 75.08 134922 75.08 down down correct
POWW.US AMMO Inc 20231019 0 2.66 2.72 2.55 2.64 756800 2.64 down down correct
POWWP.US AMMO Inc 20231019 0 24.92 25 24.9 24.941 3100 24.941 up up correct
PPBI.US Pacific Premier Bancorp Inc 20231019 0 21.29 21.73 21.03 21.06 909184 20.7065 down up incorrect
PPBT.US Purple Biotech Ltd 20231019 0 1.37 1.733 1.33 1.56 258400 1.56 up up correct
PPC.US Pilgrim's Pride Corporation 20231019 0 24.71 24.96 24.39 24.46 843200 24.46 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20231019 0 10.94 10.94 10.94 10.94 300 10.94
PPHPU.US PHP Ventures Acquisition Corp. Units 20231019 0 10.58 10.58 10.58 10.58 0 10.58
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20231019 0 0.0362 0.0378 0.025 0.0274 10200 0.0274 down up incorrect
PPIH.US Perma 20231019 0 7.05 7.05 6.73 6.73 3300 6.73 down down correct
PPSI.US Pioneer Power Solutions Inc 20231019 0 5.8 5.8 5.545 5.66 53600 5.66 down down correct
PPTA.US Midas Gold Corp. 20231019 0 3.64 3.755 3.6 3.7 77500 3.7 up up correct
PRAA.US PRA Group Inc 20231019 0 16.68 16.9 15.81 15.92 310600 15.92 down down correct
PRAX.US Praxis Precision Medicines Inc 20231019 0 1.23 1.24 1.18 1.19 539200 1.19 down down correct
PRCH.US Porch Group Inc 20231019 0 0.612 0.612 0.56 0.561 777300 0.561 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20231019 0 28.27 28.66 27.57 28.06 465500 28.06 down up incorrect
PRDEX.US PREDEX Funds 20231019 0 26.44 26.44 26.44 26.44 0 26.44
PRDO.US Perdoceo Education Corporation 20231019 0 18.33 18.33 17.645 17.76 479380 17.76 down up incorrect
PRFT.US Perficient Inc 20231019 0 57.94 58.51 56.35 56.48 246200 56.48 down down correct
PRFX.US PainReform Ltd 20231019 0 2.65 2.65 2.51 2.53 5500 2.53 down up incorrect
PRGS.US Progress Software Corporation 20231019 0 52.34 52.79 51.33 51.35 510600 51.35 down down correct
PRIM.US Primoris Services Corporation 20231019 0 30.4 30.89 29.99 30.1 184295 30.1 down down correct
PRIVX.US Sharespost 100 Fund 20231019 0 39.25 39.25 39.25 39.25 0 39.25
PRLD.US Prelude Therapeutics Incorporated 20231019 0 2.41 2.43 2.308 2.32 44000 2.32 down down correct
PRLVX.US PRLVX 20231019 0 38.66 38.66 38.66 38.66 0 38.66
PROC.US Procaps Group S.A. Ordinary Shares 20231019 0 2.4 2.59 2.09 2.39 15800 2.39 down up incorrect
PROCW.US Procaps Group S.A. Warrants 20231019 0 0.0407 0.0592 0.0361 0.055 6700 0.055 up up correct
PROF.US Profound Medical Corp 20231019 0 9.3 9.766 9.13 9.26 5900 9.26 down down correct
PROV.US Provident Financial Holdings Inc 20231019 0 12.36 12.38 12.36 12.36 1466 12.36
PRPH.US ProPhase Labs Inc 20231019 0 4.54 4.58 4.5 4.51 13800 4.51 down down correct
PRPL.US Purple Innovation Inc 20231019 0 1.32 1.38 1.26 1.34 863300 1.34 up up correct
PRPO.US Precipio Inc 20231019 0 6.615 6.739 6.6 6.68 3900 6.68 up up correct
PRQR.US ProQR Therapeutics N.V 20231019 0 1.3 1.38 1.29 1.35 61100 1.35 up up correct
PRSR.US Prospector Capital Corp 20231019 0 10.77 10.78 10.77 10.78 4100 10.78 up up correct
PRSRU.US Prospector Capital Corp 20231019 0 10.71 10.71 10.71 10.71 0 10.71
PRSRW.US Prospector Capital Corp 20231019 0 0.05 0.05 0.05 0.05 13478 0.05
PRTA.US Prothena Corporation plc 20231019 0 45.37 45.93 44.44 44.6 460000 44.6 down down correct
PRTC.US PureTech Health plc 20231019 0 20.36 20.36 19.525 19.525 8800 19.525 down up incorrect
PRTG.US Portage Biotech Inc 20231019 0 2.31 2.35 2.12 2.12 14200 2.12 down down correct
PRTH.US Priority Technology Holdings Inc 20231019 0 3.38 3.38 3.15 3.15 13900 3.15 down down correct
PRTS.US CarParts.com Inc 20231019 0 3.59 3.66 3.43 3.63 583000 3.63 up up correct
PRVA.US Privia Health Group Inc 20231019 0 22.49 23.33 22.41 23.05 611900 23.05 up up correct
PSA.US PQ 20231019 0 15.55 15.55 15.31 15.31 13248 15.31 down down correct
PSEC.US Prospect Capital Corporation 20231019 0 5.89 5.91 5.83 5.83 1297475 5.7676 down down correct
PSHG.US Performance Shipping Inc 20231019 0 2 2.07 1.9 1.96 148800 1.96 down down correct
PSMT.US PriceSmart Inc 20231019 0 73.16 73.77 72.63 73.02 274700 73.02 down down correct
PSNL.US Personalis Inc 20231019 0 1.08 1.11 1.05 1.07 93900 1.07 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20231019 0 17.23 17.23 17.23 17.23 0 17.23
PSTV.US Plus Therapeutics Inc 20231019 0 1.22 1.28 1.16 1.17 45900 1.17 down down correct
PSTX.US Poseida Therapeutics Inc 20231019 0 2.34 2.41 2.27 2.37 349384 2.37 up down incorrect
PT.US Pintec Technology Holdings Limited 20231019 0 1.19 1.28 1.08 1.14 86100 1.14 down down correct
PTC.US PTC Inc 20231019 0 145.19 145.53 141.25 141.32 526200 141.32 down down correct
PTCT.US PTC Therapeutics Inc 20231019 0 21.21 25.28 21 23.57 5179100 23.57 up up correct
PTDEX.US PREDEX 20231019 0 26.57 26.57 26.57 26.57 0 26.57
PTEN.US Patterson 20231019 0 13.69 14.26 13.3 13.96 7766800 13.96 up up correct
PTGX.US Protagonist Therapeutics Inc 20231019 0 14.86 14.96 14.36 14.41 526800 14.41 down down correct
PTIX.US Protagenic Therapeutics Inc 20231019 0 0.9 0.9 0.85 0.88 8700 0.88 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20231019 0 14.64 15.02 14.53 14.84 542700 14.84 up up correct
PTMN.US Portman Ridge Finance Corporation 20231019 0 18.31 18.47 18.2 18.21 23000 18.21 down down correct
PTON.US Peloton Interactive Inc 20231019 0 4.57 5.055 4.53 4.79 15404600 4.79 up up correct
PTPI.US Petros Pharmaceuticals Inc 20231019 0 1.58 1.615 1.53 1.55 27100 1.55 down down correct
PTRS.US Partners Bancorp 20231019 0 7.35 7.46 7.34 7.46 26100 7.46 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20231019 0 21.58 21.58 18.41 18.49 16000 18.49 down down correct
PTVE.US Pactiv Evergreen Inc 20231019 0 8.07 8.2 7.92 8.01 129000 8.01 down down correct
PUBM.US PubMatic Inc 20231019 0 12.24 12.3 12.04 12.07 269500 12.07 down down correct
PUCK.US Goal Acquisitions Corp 20231019 0 10.52 10.52 10.52 10.52 100 10.52
PUCKU.US Goal Acquisitions Corp 20231019 0 10.51 10.51 10.51 10.51 0 10.51
PUCKW.US Goal Acquisitions Corp 20231019 0 0.0128 0.02 0.0111 0.02 2000 0.02 up up correct
PULM.US Pulmatrix Inc 20231019 0 1.965 1.98 1.943 1.95 3600 1.95 down down correct
PUYI.US Puyi Inc 20231019 0 5.675 5.92 5.51 5.7 6600 5.7 up up correct
PVBC.US Provident Bancorp Inc 20231019 0 9.48 9.64 9.28 9.28 10500 9.28 down down correct
PWDEX.US PREDEX 20231019 0 26.57 26.57 26.57 26.57 0 26.57
PWFL.US PowerFleet Inc 20231019 0 2.01 2.1 1.96 2.03 473000 2.03 up up correct
PWOD.US Penns Woods Bancorp Inc 20231019 0 21.04 21.49 21 21.16 14700 21.16 up up correct
PWP.US Perella Weinberg Partners 20231019 0 9.57 9.6 9.35 9.41 465700 9.41 down down correct
PXLW.US Pixelworks Inc 20231019 0 1.31 1.32 1.27 1.27 65100 1.27 down down correct
PXS.US Pyxis Tankers Inc 20231019 0 3.85 3.891 3.79 3.79 32500 3.79 down down correct
PXSAP.US Pyxis Tankers Inc 20231019 0 23.43 23.43 23.39 23.4 1300 23.4 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20231019 0 25.19 25.19 24.64 24.65 569300 24.65 down down correct
PYPD.US PolyPid Ltd 20231019 0 4.14 4.14 3.86 3.86 770 3.86 down up incorrect
PYPL.US PayPal Holdings Inc 20231019 0 55.66 56.4 54.7 54.81 15500000 54.81 down up incorrect
PYR.US PyroGenesis Canada Inc 20231019 0 0.41 0.455 0.391 0.455 5700 0.455 up up correct
PYXS.US Pyxis Oncology Inc. 20231019 0 1.74 1.8 1.64 1.74 129100 1.74
PZZA.US Papa John's International Inc 20231019 0 67.03 67.86 66.22 66.37 621700 66.37 down down correct
QCOM.US QUALCOMM Incorporated 20231019 0 112.39 114.4 110.84 111.28 10511500 111.28 down down correct
QCRH.US QCR Holdings Inc 20231019 0 48.46 49.16 48.09 48.28 40900 48.28 down up incorrect
QDEL.US Quidel Corporation 20231019 0 68.63 68.97 66.73 67.03 479500 67.03 down down correct
QFIN.US 360 DigiTech Inc 20231019 0 14.72 14.89 14.185 14.24 787500 14.24 down down correct
QH.US Quhuo Limited 20231019 0 1.44 1.44 1.26 1.4 74500 1.4 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20231019 0 4.74 4.77 4.58 4.59 103500 4.59 down up incorrect
QIWI.US QIWI plc 20231019 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20231019 0 0.87 0.87 0.841 0.85 12000 0.85 down down correct
QLI.US Qilian International Holding Group Limited 20231019 0 0.73 0.73 0.73 0.73 33 0.73
QLYS.US Qualys Inc 20231019 0 164.5 164.5 161.12 161.53 273000 161.53 down down correct
QMCO.US Quantum Corporation 20231019 0 0.56 0.59 0.5 0.5 1809300 0.5 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20231019 0 4.07 4.19 4.01 4.1 3100 4.1 up down incorrect
QNST.US QuinStreet Inc 20231019 0 10.62 11 10.48 10.71 418400 10.71 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20231019 0 21.72 21.79 21.09 21.19 261300 21.19 down down correct
QRHC.US Quest Resource Holding Corporation 20231019 0 7.24 7.38 7.22 7.22 37800 7.22 down up incorrect
QRTEA.US Qurate Retail Inc 20231019 0 0.54 0.55 0.49 0.52 2959000 0.52 down down correct
QRTEB.US Qurate Retail Inc 20231019 0 8 8.08 7.8 8 2500 8
QRTEP.US Qurate Retail Inc 20231019 0 25.03 26.33 24.58 24.59 55000 24.59 down down correct
QRVO.US Qorvo Inc 20231019 0 92.47 93.22 90.68 90.98 1215700 90.98 down down correct
QSI.US Quantum 20231019 0 1.29 1.3 1.2 1.21 882900 1.21 down up incorrect
QTRX.US Quanterix Corporation 20231019 0 19.75 20.16 19.42 19.9 237300 19.9 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20231019 0 0.91 0.93 0.86 0.889 661400 0.889 down down correct
QUIK.US QuickLogic Corporation 20231019 0 9.28 9.41 8.96 9.14 43000 9.14 down down correct
QURE.US uniQure N.V 20231019 0 6.19 6.31 6.11 6.18 1326100 6.18 down down correct
RAIL.US FreightCar America Inc 20231019 0 2.88 2.88 2.83 2.83 13600 2.83 down down correct
RAIN.US Rain Therapeutics Inc 20231019 0 1.08 1.08 1 1 145000 1 down down correct
RAND.US Rand Capital Corporation 20231019 0 13.08 13.0801 13.08 13.0801 664 13.0801 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20231019 0 2 2.225 1.98 2.02 55100 2.02 up up correct
RAPT.US RAPT Therapeutics Inc 20231019 0 11.69 11.69 11.04 11.41 548100 11.41 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20231019 0 32.94 34.74 32.29 33.45 4052700 33.45 up up correct
RAVE.US RAVE Restaurant Group Inc 20231019 0 2.2 2.23 2.09 2.13 43400 2.13 down down correct
RBB.US RBB Bancorp 20231019 0 12.79 12.79 12.31 12.45 28412 12.2819 down down correct
RBBN.US Ribbon Communications Inc 20231019 0 2.05 2.05 1.9 1.92 420200 1.92 down up incorrect
RBCAA.US Republic Bancorp Inc 20231019 0 44.25 45.4 44.16 44.35 32000 44.35 up up correct
RBCN.US Rubicon Technology Inc 20231019 0 1.76 1.77 1.73 1.77 1100 1.77 up up correct
RBKB.US Rhinebeck Bancorp Inc 20231019 0 6.16 6.7 6.16 6.55 4200 6.55 up up correct
RCAT.US Red Cat Holdings Inc 20231019 0 0.93 1.03 0.93 0.98 277600 0.98 up down incorrect
RCEL.US AVITA Medical Inc 20231019 0 9.97 10.34 9.81 10.06 253600 10.06 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20231019 0 9.75 9.75 9.75 9.75 0 9.75
RCICX.US Resource Credit Income Fund Class C 20231019 0 9.86 9.86 9.86 9.86 0 9.86
RCIIX.US Resource Credit Income Fund Class I Shar 20231019 0 9.76 9.76 9.76 9.76 0 9.76
RCILX.US RCILX 20231019 0 9.75 9.75 9.75 9.75 0 9.75
RCIWX.US Resource Credit Income Fund Class W Shar 20231019 0 9.74 9.74 9.74 9.74 0 9.74
RCKT.US Rocket Pharmaceuticals Inc 20231019 0 16.8 17.15 16.55 17.06 600000 17.06 up up correct
RCKY.US Rocky Brands Inc 20231019 0 14.7 14.7 14.08 14.28 22700 14.28 down down correct
RCLF.US Rosecliff Acquisition Corp I 20231019 0 4.05 4.68 3.22 3.61 51692727 3.61 down down correct
RCM.US R1 RCM Inc 20231019 0 11.61 11.62 11.09 11.15 5054500 11.15 down down correct
RCMT.US RCM Technologies Inc 20231019 0 19.71 19.88 19.33 19.4 15600 19.4 down down correct
RCON.US Recon Technology Ltd 20231019 0 0.32 0.32 0.29 0.29 335300 0.29 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20231019 0 1.405 1.42 1.28 1.3499 37800 1.3499 down down correct
RDCM.US RADCOM Ltd 20231019 0 8.74 8.74 8.48 8.48 1000 8.48 down down correct
RDFN.US Redfin Corporation 20231019 0 5.31 5.4 5.04 5.09 4596100 5.09 down down correct
RDHL.US RedHill Biopharma Ltd 20231019 0 0.507 0.534 0.412 0.439 1393800 0.439 down down correct
RDI.US Reading International Inc 20231019 0 2.09 2.09 2.05 2.06 17100 2.06 down up incorrect
RDIB.US Reading International Inc 20231019 0 14.99 14.99 14.99 14.99 183 14.99
RDNT.US RadNet Inc 20231019 0 30.1 30.405 29.271 29.55 304800 29.55 down down correct
RDUS.US Radius Health Inc 20231019 0 25.66 25.74 24.94 25.02 173710 25.02 down down correct
RDVT.US Red Violet Inc 20231019 0 19.23 19.4 19.1 19.1 6600 19.1 down down correct
RDWR.US Radware Ltd 20231019 0 16.05 16.34 16 16.19 170800 16.19 up up correct
REAL.US The RealReal Inc 20231019 0 1.64 1.64 1.55 1.55 1692500 1.55 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20231019 0 1.53 1.53 1.44 1.5 70700 1.5 down down correct
REE.US REE Automotive Ltd. 20231019 0 3.31 3.79 3.12 3.24 55200 3.24 down up incorrect
REED.US Reed's Inc 20231019 0 3 3 2.59 2.875 1197 2.875 down up incorrect
REFR.US Research Frontiers Incorporated 20231019 0 1.18 1.18 1.11 1.11 12500 1.11 down down correct
REG.US Regency Centers Corporation 20231019 0 59.34 60.46 59.1 59.19 984100 59.19 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20231019 0 823.58 824.54 805.47 808.64 485010 808.64 down down correct
REKR.US Rekor Systems Inc 20231019 0 3 3.03 2.77 2.78 763600 2.78 down down correct
RELI.US Reliance Global Group Inc 20231019 0 2.007 2.07 1.9 1.97 14000 1.97 down up incorrect
RELIW.US Reliance Global Group Inc 20231019 0 0.062 0.062 0.062 0.062 19 0.062
RELL.US Richardson Electronics Ltd 20231019 0 10.58 10.9 10.54 10.79 106000 10.79 up up correct
RELY.US Remitly Global Inc. Common Stock 20231019 0 27.39 27.95 26.845 26.98 1211700 26.98 down down correct
REPL.US Replimune Group Inc 20231019 0 14.3 14.76 14.13 14.59 603200 14.59 up up correct
RETO.US ReTo Eco 20231019 0 0.78 0.78 0.734 0.734 137700 0.734 down down correct
REYN.US Reynolds Consumer Products Inc 20231019 0 25.75 25.9 25.65 25.77 256000 25.77 up up correct
RFIL.US RF Industries Ltd 20231019 0 2.93 2.97 2.87 2.87 2300 2.87 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20231019 0 17.5 18 17.46 17.46 6300 17.46 down up incorrect
RGCO.US RGC Resources Inc 20231019 0 16.51 16.79 16.47 16.55 20800 16.55 up up correct
RGEN.US Repligen Corporation 20231019 0 145.4 151.84 145.4 146.28 1066200 146.28 up up correct
RGLD.US Royal Gold Inc 20231019 0 111.07 111.79 109.59 111.07 378200 111.07
RGLS.US Regulus Therapeutics Inc 20231019 0 1.37 1.37 1.26 1.26 27200 1.26 down down correct
RGNX.US REGENXBIO Inc 20231019 0 16.06 16.34 15.85 15.91 468500 15.91 down up incorrect
RGP.US Resources Connection Inc 20231019 0 14.2 14.2 13.91 14.06 262800 14.06 down down correct
RIBT.US RiceBran Technologies 20231019 0 0.51 0.51 0.37 0.38 135900 0.38 down down correct
RICK.US RCI Hospitality Holdings Inc 20231019 0 53.75 53.89 52.73 52.84 43900 52.84 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20231019 0 0.95 0.95 0.91 0.91 584600 0.91 down down correct
RILY.US B. Riley Financial Inc 20231019 0 40.42 40.51 38.57 38.65 189200 38.65 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20231019 0 22.18 22.2 22 22 6000 22 down down correct
RILYM.US RILYM 20231019 0 23.3 23.499 23.1 23.417 16400 23.417 up up correct
RILYN.US B. Riley Financial Inc 20231019 0 21.28 21.56 21.21 21.27 21100 21.27 down up incorrect
RILYP.US B. Riley Financial Inc 20231019 0 20.25 20.25 20.11 20.11 1100 19.68 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20231019 0 19.16 19.16 18.82 18.87 9000 18.87 down down correct
RIOT.US Riot Blockchain Inc 20231019 0 8.96 9.19 8.68 8.82 16767600 8.82 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20231019 0 17.8 17.99 17.07 17.16 41423000 17.16 down down correct
RKDA.US Arcadia Biosciences Inc 20231019 0 3.24 3.365 3.16 3.28 3700 3.28 up up correct
RKLB.US Rocket Lab USA Inc. 20231019 0 4.29 4.345 4.19 4.21 2846700 4.21 down down correct
RLAY.US Relay Therapeutics Inc 20231019 0 7.1 7.11 6.77 6.79 714900 6.79 down down correct
RLMD.US Relmada Therapeutics Inc 20231019 0 3.44 3.44 3.1 3.1 45976 3.1 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20231019 0 3.53 3.53 3.36 3.385 22000 3.385 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20231019 0 10 10.03 9.66 9.66 23300 9.66 down down correct
RMBL.US RumbleON Inc 20231019 0 6.62 6.85 6.52 6.82 64300 6.82 up up correct
RMBS.US Rambus Inc 20231019 0 58.9 59.66 54.89 55.34 1264100 55.34 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20231019 0 4.37 4.43 4.15 4.15 65500 4.15 down down correct
RMGC.US RMG Acquisition Corp. III 20231019 0 10.69 10.69 10.69 10.69 200 10.69
RMGCU.US RMG Acquisition Corp. III 20231019 0 11.04 11.04 11.04 11.04 100 11.04
RMNI.US Rimini Street Inc 20231019 0 2.16 2.165 2.08 2.09 214000 2.09 down down correct
RMR.US The RMR Group Inc 20231019 0 24.16 24.24 23.26 23.33 102400 22.93 down down correct
RMTI.US Rockwell Medical Inc 20231019 0 1.77 1.8 1.69 1.7 182100 1.7 down down correct
RNA.US Avidity Biosciences Inc 20231019 0 5.69 5.695 5.51 5.52 453064 5.52 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20231019 0 0.408 0.418 0.38 0.397 2298800 0.397 down down correct
RNLX.US Renalytix Plc 20231019 0 1.28 1.31 1.27 1.31 121300 1.31 up up correct
RNST.US Renasant Corporation 20231019 0 25.62 25.74 25.07 25.11 165700 25.11 down down correct
RNW.US Renew Energy Global PLC 20231019 0 5.41 5.62 5.37 5.56 463500 5.56 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20231019 0 0.629 0.705 0.61 0.65 26100 0.65 up up correct
RNXT.US RenovoRx Inc. Common Stock 20231019 0 1.12 1.16 1.115 1.137 6900 1.137 up down incorrect
ROAD.US Construction Partners Inc 20231019 0 38.76 39.37 38.19 38.63 336300 38.63 down down correct
ROCK.US Gibraltar Industries Inc 20231019 0 61.65 62.43 60.98 61.17 147000 61.17 down down correct
ROIC.US Retail Opportunity Investments Corp 20231019 0 11.95 12.27 11.87 11.88 1598200 11.88 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20231019 0 9.88 10.035 9.515 9.77 4183900 9.77 down down correct
ROKU.US Roku Inc 20231019 0 64.05 64.8 62.12 62.48 6142700 62.48 down up incorrect
ROOT.US Root Inc 20231019 0 9.69 9.86 9.39 9.42 17214 9.42 down down correct
ROST.US Ross Stores Inc 20231019 0 117.69 117.8 115.65 116.26 2102700 116.26 down down correct
ROVR.US Rover Group Inc 20231019 0 6.85 6.995 6.785 6.79 839100 6.79 down down correct
RPAY.US Repay Holdings Corporation 20231019 0 6.29 6.44 6.26 6.27 457500 6.27 down down correct
RPD.US Rapid7 Inc 20231019 0 52.02 52.74 51.125 51.16 605000 51.16 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20231019 0 8.24 8.6 7.87 8.33 207900 8.33 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20231019 0 0.99 1.07 0.99 1 7800 1 up down incorrect
RPRX.US Royalty Pharma plc 20231019 0 27.5 28.45 27.41 28.11 2066500 28.11 up up correct
RPTX.US Repare Therapeutics Inc 20231019 0 4.91 4.91 4.49 4.52 155000 4.52 down down correct
RRBI.US Red River Bancshares Inc 20231019 0 47.04 47.36 46.64 46.64 5600 46.64 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20231019 0 8.07 8.29 8 8.07 126300 8.07
RRR.US Red Rock Resorts Inc 20231019 0 41.54 42.48 41.33 41.6 417500 41.6 up up correct
RSLS.US ReShape Lifesciences Inc 20231019 0 0.2847 0.2848 0.2 0.232 2308979 0.232 down down correct
RSSS.US Research Solutions Inc 20231019 0 2.35 2.45 2.28 2.32 23900 2.32 down up incorrect
RSVR.US Reservoir Media Inc 20231019 0 6 6.02 5.84 5.9 25500 5.9 down up incorrect
RSVRW.US Reservoir Media Management Inc 20231019 0 1.1 1.28 1.07 1.25 4500 1.25 up up correct
RUBY.US Rubius Therapeutics Inc 20231019 0 0.0171 0.0171 0.0171 0.0171 86035 0.0171
RUN.US Sunrun Inc 20231019 0 11.6 11.6 10.51 10.58 15639500 10.58 down down correct
RUSHA.US Rush Enterprises Inc 20231019 0 40.42 40.6 39.44 39.48 222600 39.48 down down correct
RUSHB.US Rush Enterprises Inc 20231019 0 46.39 46.39 45.39 45.43 17000 45.43 down down correct
RVMD.US Revolution Medicines Inc 20231019 0 30.21 30.3 28.87 29 2664200 29 down down correct
RVNC.US Revance Therapeutics Inc 20231019 0 8.84 9.33 8.67 8.7 2707100 8.7 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20231019 0 4 4.15 3.56 3.71 361300 3.71 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20231019 0 1.37 1.4 1.25 1.38 32296 1.38 up up correct
RVSB.US Riverview Bancorp Inc 20231019 0 5.6 5.79 5.54 5.59 9000 5.59 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20231019 0 12.13 12.145 11.96 12.01 135837 12.01 down down correct
RWLK.US ReWalk Robotics Ltd 20231019 0 0.68 0.692 0.65 0.67 151300 0.67 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20231019 0 6.19 6.28 6.02 6.05 2512000 6.05 down down correct
RXST.US RxSight Inc. Common Stock 20231019 0 25.15 25.37 24.59 24.77 323100 24.77 down up incorrect
RXT.US Rackspace Technology Inc 20231019 0 1.34 1.42 1.31 1.39 1633111 1.39 up up correct
RYAAY.US Ryanair Holdings plc 20231019 0 90.72 91.33 90.13 90.3 269600 90.3 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20231019 0 23.41 23.41 21.78 22.21 434000 22.21 down down correct
RZB.US Reinsurance Group of America Incorporated 20231019 0 23.75 23.95 23.69 23.7 15700 23.7 down down correct
RZLT.US Rezolute Inc 20231019 0 1.08 1.08 0.95 0.95 52600 0.95 down down correct
SABR.US Sabre Corporation 20231019 0 3.91 3.92 3.79 3.81 3822400 3.81 down down correct
SABS.US SAB Biotherapeutics Inc 20231019 0 0.69 0.8 0.69 0.798 143000 0.798 up up correct
SAFT.US Safety Insurance Group Inc 20231019 0 73.14 73.8 72.46 73.21 73394 73.21 up up correct
SAGE.US Sage Therapeutics Inc 20231019 0 19.22 19.285 18.22 18.24 993100 18.24 down down correct
SAIA.US Saia Inc 20231019 0 394.19 394.19 376.62 380.94 323900 380.94 down down correct
SALM.US Salem Media Group Inc 20231019 0 0.65 0.67 0.65 0.66 2700 0.66 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20231019 0 16.45 16.45 16.02 16.02 8300 16.02 down down correct
SANA.US Sana Biotechnology Inc 20231019 0 3.12 3.216 2.95 2.99 1230832 2.99 down down correct
SANM.US Sanmina Corporation 20231019 0 52.35 52.35 50.85 51.06 475300 51.06 down down correct
SANW.US S&W Seed Company 20231019 0 0.8 0.87 0.77 0.78 39400 0.78 down down correct
SASR.US Sandy Spring Bancorp Inc 20231019 0 20.66 20.96 20.46 20.51 137062 20.51 down down correct
SATS.US EchoStar Corporation 20231019 0 14.48 14.65 13.98 14.07 515700 14.07 down down correct
SAVA.US Cassava Sciences Inc 20231019 0 13.72 15.29 13.67 14.25 1862100 14.25 up down incorrect
SBAC.US SBA Communications Corporation 20231019 0 192.31 193.755 188.11 189.44 1805294 189.44 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20231019 0 20.66 21.04 20.3 20.34 404700 20.34 down down correct
SBET.US Sharplink Gaming Ltd 20231019 0 1.63 1.63 1.59 1.63 2000 1.63
SBFG.US SB Financial Group Inc 20231019 0 12.61 12.85 12.61 12.81 3400 12.81 up up correct
SBGI.US Sinclair Broadcast Group Inc 20231019 0 10.71 10.74 10.42 10.48 306016 10.48 down down correct
SBLK.US Star Bulk Carriers Corp 20231019 0 19.5 19.82 19.39 19.62 1123700 19.62 up up correct
SBNY.US Signature Bank 20231019 0 0.012 0.012 0.002 0.005 53593 0.005 down down correct
SBRA.US Sabra Health Care REIT Inc 20231019 0 14.41 14.45 13.97 14.01 3065500 14.01 down down correct
SBSI.US Southside Bancshares Inc 20231019 0 28.35 28.69 28.23 28.24 84618 28.24 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20231019 0 5.85 5.88 5.83 5.83 13300 5.83 down down correct
SBUX.US Starbucks Corporation 20231019 0 94.37 95.66 94.17 94.42 5540000 94.42 up up correct
SCHL.US Scholastic Corporation 20231019 0 37.03 37.5 36.51 36.91 196346 36.7117 down down correct
SCHN.US Schnitzer Steel Industries Inc 20231019 0 25.66 25.74 24.94 25.02 189347 25.02 down down correct
SCKT.US Socket Mobile Inc 20231019 0 0.98 1.01 0.95 1 5700 1 up up correct
SCOR.US comScore Inc 20231019 0 0.5 0.61 0.49 0.6 1451400 0.6 up up correct
SCPH.US scPharmaceuticals Inc 20231019 0 5.94 5.94 5.73 5.85 126400 5.85 down up incorrect
SCPL.US SciPlay Corporation 20231019 0 22.93 22.95 22.93 22.94 177638 22.94 up up correct
SCPS.US Scopus BioPharma Inc 20231019 0 0.046 0.046 0.046 0.046 4100 0.046
SCSC.US ScanSource Inc 20231019 0 32.34 32.34 31.83 31.85 210400 31.85 down down correct
SCVL.US Shoe Carnival Inc 20231019 0 24.98 25.43 24.54 24.81 242800 24.81 down down correct
SCWX.US SecureWorks Corp 20231019 0 6.47 6.47 6.02 6.03 46200 6.03 down down correct
SCYX.US SCYNEXIS Inc 20231019 0 2.08 2.12 1.98 2 217900 2 down down correct
SDC.US SmileDirectClub Inc 20231019 0 0.0485 0.0599 0.0485 0.0486 2979245 0.0486 up up correct
SDGR.US Schrödinger Inc 20231019 0 23.5 23.5 22.325 22.55 873700 22.55 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20231019 0 4.24 4.28 4.1 4.15 141600 4.15 down down correct
SEAC.US SeaChange International Inc 20231019 0 4.6 4.6 4.6 4.6 300 4.6
SEAT.US Vivid Seats Inc. Class A Common Stock 20231019 0 6.45 6.45 5.745 5.96 1314800 5.96 down down correct
SEATW.US Vivid Seats Inc. Warrant 20231019 0 1.09 1.09 0.9 1.05 8300 1.05 down down correct
SECO.US Secoo Holding Limited 20231019 0 1.25 1.84 1.21 1.6 17265400 1.6 up up correct
SEDG.US SolarEdge Technologies Inc 20231019 0 120.74 120.74 113.43 113.98 2647000 113.98 down down correct
SEED.US Origin Agritech Limited 20231019 0 2.9 2.9 2.47 2.73 89500 2.73 down up incorrect
SEEL.US Seelos Therapeutics Inc 20231019 0 0.18 0.19 0.18 0.19 3378000 0.19 up up correct
SEER.US Seer Inc 20231019 0 1.87 1.88 1.8 1.85 280416 1.85 down down correct
SEIC.US SEI Investments Company 20231019 0 55.73 56.23 55.33 55.58 542800 55.58 down down correct
SELB.US Selecta Biosciences Inc 20231019 0 1.17 1.17 1.1 1.12 630500 1.12 down down correct
SELF.US Global Self Storage Inc 20231019 0 4.66 4.71 4.56 4.58 30500 4.58 down down correct
SENEA.US Seneca Foods Corporation 20231019 0 54.49 54.94 53.47 54.63 57300 54.63 up up correct
SENEB.US Seneca Foods Corporation 20231019 0 54.22 54.22 54.22 54.22 0 54.22
SERA.US Sera Prognostics Inc. Class A Common Stock 20231019 0 1.77 1.79 1.73 1.75 9600 1.75 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20231019 0 36.75 36.75 36.75 36.75 159 36.75
SFBS.US ServisFirst Bancshares Inc 20231019 0 49.09 50.69 48.79 49.02 287068 49.02 down down correct
SFIX.US Stitch Fix Inc 20231019 0 3.39 3.46 3.291 3.34 1114300 3.34 down down correct
SFM.US Sprouts Farmers Market Inc 20231019 0 43.07 43.23 42.08 42.28 1680899 42.28 down down correct
SFNC.US Simmons First National Corporation 20231019 0 16.21 16.48 15.94 15.99 594600 15.99 down down correct
SFST.US Southern First Bancshares Inc 20231019 0 27.19 27.27 26.82 26.84 6800 26.84 down down correct
SFT.US Shift Technologies Inc 20231019 0 0.095 0.1685 0.095 0.14 8388986 0.14 up up correct
SGA.US Saga Communications Inc 20231019 0 20.42 20.42 19.77 19.92 12700 19.92 down down correct
SGBX.US SG Blocks Inc 20231019 0 0.46 0.473 0.43 0.447 14900 0.447 down down correct
SGC.US Superior Group of Companies Inc 20231019 0 8.13 8.24 7.88 7.99 40700 7.99 down up incorrect
SGEN.US Seagen Inc 20231019 0 215.01 216.86 213.51 214.97 2680000 214.97 down up incorrect
SGH.US SMART Global Holdings Inc 20231019 0 14.49 14.63 14.09 14.27 1027700 14.27 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20231019 0 3.77 3.794 3.45 3.52 520400 3.52 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20231019 0 10.82 10.82 10.82 10.82 200 10.82
SGMA.US SigmaTron International Inc 20231019 0 2.84 2.86 2.8 2.85 20300 2.85 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20231019 0 27.2 27.2 24.81 25.92 1948400 25.92 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20231019 0 0.54 0.55 0.5 0.53 795000 0.53 down down correct
SGRP.US SPAR Group Inc 20231019 0 0.94 0.94 0.94 0.94 600 0.94
SGRY.US Surgery Partners Inc 20231019 0 25.11 25.95 24.52 25.71 930900 25.71 up down incorrect
SHBI.US Shore Bancshares Inc 20231019 0 10.42 10.53 10.25 10.29 47700 10.29 down down correct
SHC.US Sotera Health Company 20231019 0 13.78 13.83 13.35 13.57 1342200 13.57 down down correct
SHCR.US Sharecare Inc 20231019 0 1.16 1.19 1.11 1.18 1237200 1.18 up up correct
SHCRW.US Sharecare Inc 20231019 0 0.04 0.045 0.04 0.045 500 0.045 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20231019 0 22.55 22.66 22.18 22.21 96068 22.21 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20231019 0 6.02 6.08 5.97 6.06 126300 6.06 up up correct
SHLS.US Shoals Technologies Group Inc 20231019 0 15.54 15.885 15.075 15.2 2816100 15.2 down down correct
SHO.US PI 20231019 0 18.97 19.98 18.97 19.43 9370 19.43 up down incorrect
SHOO.US Steven Madden Ltd 20231019 0 33.39 33.76 33.02 33.39 610800 33.39
SHYF.US The Shyft Group Inc 20231019 0 13.84 13.93 12.77 12.84 1056427 12.84 down down correct
SIBN.US SI 20231019 0 17.37 17.45 16.92 16.96 287200 16.96 down down correct
SIEB.US Siebert Financial Corp 20231019 0 1.65 1.75 1.65 1.67 1800 1.67 up down incorrect
SIEN.US Sientra Inc 20231019 0 1.61 1.67 1.4 1.43 101400 1.43 down down correct
SIFY.US Sify Technologies Limited 20231019 0 1.62 1.7 1.61 1.64 116000 1.64 up up correct
SIGA.US SIGA Technologies Inc 20231019 0 5.25 5.3 5.16 5.21 296500 5.21 down down correct
SIGI.US Selective Insurance Group Inc 20231019 0 105.93 107.22 105.55 106.12 278428 106.12 up up correct
SIGIP.US Selective Insurance Group Inc 20231019 0 15.59 15.59 15.482 15.482 3400 15.482 down down correct
SILC.US Silicom Ltd 20231019 0 23.81 24.04 23 23.58 36900 23.58 down down correct
SILK.US Silk Road Medical Inc 20231019 0 7.32 7.32 6.92 6.96 1980100 6.96 down down correct
SIMO.US Silicon Motion Technology Corporation 20231019 0 55 55.73 54.675 55.58 545407 55.58 up up correct
SINT.US Sintx Technologies Inc 20231019 0 0.62 0.62 0.56 0.562 72800 0.562 down down correct
SIOX.US Sio Gene Therapies Inc 20231019 0 0.375 0.39 0.37 0.3899 91662 0.3899 up up correct
SIRI.US Sirius XM Holdings Inc 20231019 0 4.6 4.69 4.535 4.56 8490000 4.56 down down correct
SISI.US Shineco Inc 20231019 0 0.123 0.129 0.123 0.128 632700 0.128 up down incorrect
SITM.US SiTime Corporation 20231019 0 114.46 115.065 111.03 111.82 108300 111.82 down up incorrect
SJ.US Scienjoy Holding Corporation 20231019 0 2.96 3.05 2.88 2.88 20425 2.88 down down correct
SKIN.US The Beauty Health Company 20231019 0 4.86 5.06 4.819 4.93 1679000 4.93 up up correct
SKYT.US SkyWater Technology Inc 20231019 0 5.99 6.05 5.72 5.76 171090 5.76 down down correct
SKYW.US SkyWest Inc 20231019 0 38.16 38.71 37.39 37.62 432500 37.62 down down correct
SLAB.US Silicon Laboratories Inc 20231019 0 104.74 105.14 100.63 101.33 427100 101.33 down down correct
SLAMU.US Slam Corp 20231019 0 10.79 10.79 10.79 10.79 0 10.79
SLDB.US Solid Biosciences Inc 20231019 0 2.16 2.38 2.11 2.15 212800 2.15 down down correct
SLGC.US Somalogic Inc 20231019 0 2.13 2.17 2.06 2.15 1394400 2.15 up up correct
SLGG.US Super League Gaming Inc 20231019 0 1.42 1.5298 1.42 1.44 36751 1.44 up up correct
SLGL.US Sol 20231019 0 1.547 1.58 1.52 1.58 5100 1.58 up up correct
SLGN.US Silgan Holdings Inc 20231019 0 41.25 41.67 40.86 41 518976 41 down down correct
SLM.US SLM Corporation 20231019 0 13.42 13.51 13.27 13.29 2413000 13.29 down down correct
SLMBP.US SLM Corporation 20231019 0 63.95 64.87 63.95 64.53 7500 64.53 up up correct
SLN.US Silence Therapeutics plc 20231019 0 8.02 8.34 7.01 7.38 22000 7.38 down down correct
SLNG.US Stabilis Solutions Inc 20231019 0 4.16 4.18 4.16 4.18 1300 4.18 up up correct
SLNH.US Soluna Holdings Inc 20231019 0 2.72 3 2.57 2.65 79500 2.65 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20231019 0 0.83 0.88 0.83 0.88 1700 0.88 up up correct
SLNO.US Soleno Therapeutics Inc 20231019 0 23.62 25.46 23.22 23.83 681100 23.83 up down incorrect
SLP.US Simulations Plus Inc 20231019 0 39.56 40.27 39.34 39.98 80572 39.9081 up up correct
SLRC.US SLR Investment Corp 20231019 0 14.86 14.89 14.67 14.71 158700 14.71 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20231019 0 0.757 0.789 0.722 0.771 74300 0.771 up up correct
SLS.US SELLAS Life Sciences Group Inc 20231019 0 1.07 1.08 0.95 0.99 563400 0.99 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20231019 0 10.82 10.82 10.72 10.72 300 10.72 down up incorrect
SMAPU.US SportsMap Tech Acquisition Corp. Units 20231019 0 10.92 10.92 10.92 10.92 0 10.92
SMBC.US Southern Missouri Bancorp Inc 20231019 0 40.15 40.54 39.09 39.8 20900 39.8 down up incorrect
SMBK.US SmartFinancial Inc 20231019 0 21.11 21.37 20.89 20.94 20929 20.94 down down correct
SMCI.US Super Micro Computer Inc 20231019 0 287.5 289.49 263.75 265.05 4021600 265.05 down down correct
SMID.US Smith 20231019 0 19.87 20.39 19.35 20 5300 20 up up correct
SMIT.US Schmitt Industries Inc 20231019 0 0.0322 0.0322 0.0322 0.0322 30 0.0322
SMLR.US Semler Scientific Inc. Common Stock 20231019 0 32.51 32.525 31.38 31.41 29100 31.41 down up incorrect
SMMF.US Summit Financial Group Inc 20231019 0 22.55 22.55 22.22 22.25 10400 22.25 down down correct
SMMT.US Summit Therapeutics Inc 20231019 0 1.91 1.918 1.81 1.84 741900 1.84 down up incorrect
SMPL.US The Simply Good Foods Company 20231019 0 32.97 33.32 32.54 33.29 755000 33.29 up down incorrect
SMSI.US Smith Micro Software Inc 20231019 0 1.19 1.19 1.09 1.11 270500 1.11 down down correct
SMTC.US Semtech Corporation 20231019 0 16.63 17.1 15.25 15.98 23292100 15.98 down up incorrect
SMTI.US Sanara MedTech Inc 20231019 0 29.15 29.15 27.4 28.35 24200 28.35 down down correct
SNAX.US Stryve Foods Inc 20231019 0 2.49 2.695 2.3 2.335 5800 2.335 down down correct
SNBR.US Sleep Number Corporation 20231019 0 20.4 21.44 20.13 20.79 608200 20.79 up up correct
SNCE.US Science 37 Holdings Inc 20231019 0 0.408 0.408 0.38 0.39 108100 0.39 down down correct
SNCR.US Synchronoss Technologies Inc 20231019 0 0.53 0.56 0.49 0.49 192900 0.49 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20231019 0 17.95 18.24 17.95 18.12 5000 18.12 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20231019 0 14.01 14.31 14.01 14.09 232700 14.09 up up correct
SND.US Smart Sand Inc 20231019 0 2.2 2.3 2.17 2.23 100700 2.23 up up correct
SNDL.US Sundial Growers Inc 20231019 0 1.5 1.55 1.48 1.49 2317400 1.49 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20231019 0 11.88 11.88 11.5 11.61 2600100 11.61 down down correct
SNES.US SenesTech Inc 20231019 0 0.382 0.405 0.366 0.366 107900 0.366 down down correct
SNEX.US StoneX Group Inc 20231019 0 90.59 91.96 89.73 89.77 48700 89.77 down down correct
SNFCA.US Security National Financial Corporation 20231019 0 7.1 7.17 7.01 7.11 16800 7.11 up up correct
SNGX.US Soligenix Inc 20231019 0 0.5 0.55 0.5 0.52 34300 0.52 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20231019 0 0.75 0.75 0.72 0.73 8700 0.73 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20231019 0 8.37 8.67 8.37 8.48 25000 8.48 up up correct
SNPS.US Synopsys Inc 20231019 0 488.51 492.33 481.35 482.37 632690 482.37 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20231019 0 0.32 0.33 0.306 0.311 329300 0.311 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20231019 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20231019 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20231019 0 0.651 0.74 0.65 0.685 14700 0.685 up up correct
SNT.US Senstar Technologies Ltd. 20231019 0 1.23 1.35 1.19 1.35 68700 1.35 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20231019 0 1.72 1.72 1.71 1.71 700 1.71 down down correct
SNY.US Sanofi 20231019 0 52.5 52.58 51.79 52.31 3781000 52.31 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20231019 0 7.75 7.98 7.59 7.63 26767700 7.63 down down correct
SOHO.US Sotherly Hotels Inc 20231019 0 1.52 1.54 1.5 1.51 81600 1.51 down down correct
SOHOB.US Sotherly Hotels Inc 20231019 0 22.02 22.17 21.8 22.17 3172 22.17 up down incorrect
SOHON.US Sotherly Hotels Inc 20231019 0 22.46 22.48 22.105 22.45 1800 22.45 down up incorrect
SOHOO.US Sotherly Hotels Inc 20231019 0 22.24 22.6 22.24 22.45 2354 22.45 up up correct
SOHU.US Sohu.com Limited 20231019 0 8.42 8.62 8.1 8.2 42700 8.2 down down correct
SOLO.US Electrameccanica Vehicles Corp 20231019 0 0.47 0.47 0.42 0.44 657100 0.44 down down correct
SONM.US Sonim Technologies Inc 20231019 0 0.862 0.918 0.81 0.841 280700 0.841 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20231019 0 2.61 2.61 2.4 2.42 9100 2.42 down down correct
SONO.US Sonos Inc 20231019 0 11.31 11.5 11.09 11.33 1936400 11.33 up up correct
SOPA.US Society Pass Incorporated Common Stock 20231019 0 0.29 0.29 0.27 0.272 85300 0.272 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20231019 0 3.2 3.31 3.1 3.1 60400 3.1 down down correct
SOTK.US Sono 20231019 0 5.19 5.19 5 5 1800 5 down up incorrect
SOVO.US Sovos Brands Inc. Common Stock 20231019 0 22.38 22.47 22.36 22.38 572600 22.38
SP.US SP Plus Corporation 20231019 0 50.41 51.03 50.23 50.3 449100 50.3 down down correct
SPCB.US SuperCom Ltd 20231019 0 0.39 0.46 0.39 0.43 1538600 0.43 up down incorrect
SPFI.US South Plains Financial Inc 20231019 0 26.935 26.945 26.08 26.18 31400 26.051 down up incorrect
SPI.US SPI Energy Co. Ltd 20231019 0 0.719 0.719 0.66 0.673 102300 0.673 down down correct
SPLK.US Splunk Inc 20231019 0 148.01 148.45 147.8 147.9 1975600 147.9 down down correct
SPNS.US Sapiens International Corporation N.V 20231019 0 25.62 25.87 25.13 25.53 196000 25.53 down up incorrect
SPOK.US Spok Holdings Inc 20231019 0 14.07 14.46 13.53 14.23 135743 14.23 up up correct
SPRB.US Spruce Biosciences Inc 20231019 0 1.37 1.39 1.16 1.18 162700 1.18 down up incorrect
SPRO.US Spero Therapeutics Inc 20231019 0 1.11 1.11 1.07 1.095 195600 1.095 down down correct
SPSC.US SPS Commerce Inc 20231019 0 170.57 172.2 165.51 166.01 158900 166.01 down down correct
SPT.US Sprout Social Inc 20231019 0 49.12 49.33 47.61 47.69 451100 47.69 down down correct
SPTN.US SpartanNash Company 20231019 0 23.16 23.42 22.86 22.96 355900 22.96 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20231019 0 5.3 5.33 5.13 5.31 602200 5.31 up up correct
SPWR.US SunPower Corporation 20231019 0 5.71 5.82 5.55 5.57 4008100 5.57 down down correct
SQFT.US Presidio Property Trust Inc 20231019 0 0.6 0.679 0.59 0.679 31500 0.679 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20231019 0 15.34 15.35 15.3 15.34 2600 15.1417
SQL.US SeqLL Inc. Common stock 20231019 0 13.19 13.69 11.02 11.02 44700 11.02 down down correct
SQLLW.US SeqLL Inc. Warrant 20231019 0 0.0169 0.0172 0.0161 0.0161 9981 0.0161 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20231019 0 8.98 9.12 8.89 9 181200 9 up up correct
SRAX.US SRAX Inc 20231019 0 0.08 0.19 0.08 0.19 3047 0.19 up up correct
SRCE.US 1st Source Corporation 20231019 0 42.95 43.4 42.54 42.71 49231 42.3972 down down correct
SRCL.US Stericycle Inc 20231019 0 42.15 42.65 41.15 41.4 531600 41.4 down down correct
SRDX.US Surmodics Inc 20231019 0 29.68 29.81 29 29.42 39300 29.42 down down correct
SRPT.US Sarepta Therapeutics Inc 20231019 0 114.55 114.99 111.78 113 753800 113 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20231019 0 54.12 54.12 54.12 54.12 0 54.12
SRRK.US Scholar Rock Holding Corporation 20231019 0 7.87 7.98 6.48 7.5 2735600 7.5 down down correct
SRTS.US Sensus Healthcare Inc 20231019 0 2.43 2.43 2.319 2.35 24900 2.35 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20231019 0 0.476 0.5 0.456 0.456 36900 0.456 down down correct
SRZNW.US Surrozen Inc. Warrant 20231019 0 0.0114 0.0114 0.0114 0.0114 0 0.0114
SSB.US South State Corporation 20231019 0 68.45 69.55 67 67.26 408168 67.26 down down correct
SSBI.US Summit State Bank 20231019 0 15.19 15.19 15.15 15.15 446 15.15 down up incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20231019 0 22.06 22.43 22.06 22.31 20800 22.2224 up up correct
SSKN.US STRATA Skin Sciences Inc 20231019 0 0.56 0.59 0.54 0.55 36500 0.55 down down correct
SSNC.US SS&C Technologies Holdings Inc 20231019 0 50.87 51.48 50.43 50.78 1168100 50.78 down down correct
SSNT.US SilverSun Technologies Inc 20231019 0 3.15 3.27 3.15 3.27 16000 3.27 up up correct
SSP.US The E.W. Scripps Company 20231019 0 6.32 6.34 6.02 6.1 375200 6.1 down up incorrect
SSRM.US SSR Mining Inc 20231019 0 13.97 14.2 13.87 14.13 1239024 14.13 up up correct
SSSS.US SuRo Capital Corp 20231019 0 4.1 4.17 4.1 4.15 68300 4.15 up down incorrect
SSTI.US ShotSpotter Inc 20231019 0 15.24 15.62 15.085 15.32 28300 15.32 up up correct
SSYS.US Stratasys Ltd 20231019 0 11.76 11.91 11.59 11.71 558500 11.71 down down correct
STAA.US STAAR Surgical Company 20231019 0 42.5 43.18 42.2 42.63 525300 42.63 up up correct
STAB.US Statera Biopharma Inc 20231019 0 0.0003 0.0003 0.0003 0.0003 155 0.0003
STAF.US Staffing 360 Solutions Inc 20231019 0 0.66 0.69 0.66 0.66 2300 0.66
STBA.US S&T Bancorp Inc 20231019 0 26.32 26.94 25.93 26.12 267239 26.12 down down correct
STCN.US Steel Connect Inc 20231019 0 10.15 10.15 10 10 1100 10 down down correct
STEP.US StepStone Group Inc 20231019 0 29.11 29.38 28.5 28.67 235200 28.67 down down correct
STER.US Sterling Check Corp. Common Stock 20231019 0 12.96 12.98 12.41 12.57 236600 12.57 down down correct
STGW.US MDC Partners Inc 20231019 0 4.18 4.25 4.07 4.15 705200 4.15 down down correct
STIM.US Neuronetics Inc 20231019 0 1.12 1.13 1.06 1.1 94300 1.1 down down correct
STKL.US SunOpta Inc 20231019 0 4.19 4.19 3.94 3.96 1381300 3.96 down down correct
STKS.US The ONE Group Hospitality Inc 20231019 0 4.45 4.54 4.34 4.4 84600 4.4 down down correct
STLD.US Steel Dynamics Inc 20231019 0 104.81 108.2 98.25 99.2 3598700 99.2 down down correct
STNE.US StoneCo Ltd 20231019 0 10.09 10.28 9.92 10.12 4255600 10.12 up up correct
STOK.US Stoke Therapeutics Inc 20231019 0 3.79 3.82 3.64 3.7 189500 3.7 down down correct
STRA.US Strategic Education Inc 20231019 0 81.5 81.5 76.94 78.34 314970 78.34 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20231019 0 0.713 0.73 0.7 0.7 31500 0.7 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20231019 0 0.0173 0.0173 0.0173 0.0173 111 0.0173
STRL.US Sterling Construction Company Inc 20231019 0 72.49 73.79 71.17 71.7 307500 71.7 down up incorrect
STRM.US Streamline Health Solutions Inc 20231019 0 0.35 0.38 0.34 0.36 473700 0.36 up up correct
STRO.US Sutro Biopharma Inc 20231019 0 3.51 3.51 3.27 3.29 224800 3.29 down down correct
STRR.US Star Equity Holdings Inc 20231019 0 0.95 0.95 0.93 0.94 4300 0.94 down down correct
STRRP.US Star Equity Holdings Inc 20231019 0 9.42 9.42 9.42 9.42 84 9.42
STRS.US Stratus Properties Inc 20231019 0 26.99 27.1 26.7 26.7 4600 26.7 down down correct
STRT.US Strattec Security Corporation 20231019 0 22.02 22.85 22.02 22.75 3400 22.75 up down incorrect
STTK.US Shattuck Labs Inc 20231019 0 1.42 1.529 1.39 1.4 155300 1.4 down up incorrect
STX.US Seagate Technology Holdings plc 20231019 0 68.35 69.05 66.41 66.87 2892900 66.87 down down correct
SUNW.US Sunworks Inc 20231019 0 0.41 0.418 0.39 0.399 744500 0.399 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20231019 0 25.08 25.19 23.57 23.78 820000 23.78 down down correct
SURG.US SurgePays Inc. Common Stock 20231019 0 4.7 4.84 4.61 4.66 27400 4.66 down down correct
SURGW.US SurgePays Inc. Warrant 20231019 0 1.16 1.16 1.05 1.16 4866 1.16
SVC.US Service Properties Trust 20231019 0 7.52 7.56 7.3 7.34 841800 7.14 down down correct
SVFD.US Save Foods Inc 20231019 0 2.33 2.39 2.2 2.2 6200 2.2 down down correct
SVRA.US Savara Inc 20231019 0 3.32 3.34 3.18 3.19 226000 3.19 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20231019 0 0.24 0.3 0.22 0.24 655900 0.24
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20231019 0 1.07 1.11 0.96 1.04 37000 1.04 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20231019 0 0.045 0.045 0.0351 0.0356 2823 0.0356 down down correct
SWAV.US ShockWave Medical Inc 20231019 0 206.6 208.78 202.18 203.36 327800 203.36 down down correct
SWBI.US Smith & Wesson Brands Inc 20231019 0 14.11 14.24 13.85 14.09 375200 14.09 down down correct
SWIM.US Latham Group Inc 20231019 0 2.3 2.48 2.245 2.36 311400 2.36 up down incorrect
SWKH.US SWK Holdings Corporation 20231019 0 15.97 15.97 15.79 15.85 4700 15.85 down down correct
SWKS.US Skyworks Solutions Inc 20231019 0 95.15 95.5 93.24 93.58 1582700 93.58 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20231019 0 10.48 10.48 10.48 10.48 0 10.48
SWSSU.US Springwater Special Situations Corp Unit 20231019 0 10.48 10.48 10.48 10.48 0 10.48
SWTX.US SpringWorks Therapeutics Inc 20231019 0 23.46 23.46 21.52 21.75 582100 21.75 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20231019 0 3.09 3.293 2.75 2.85 95400 2.85 down down correct
SY.US So 20231019 0 0.87 0.97 0.87 0.9 87500 0.9 up up correct
SYBT.US Stock Yards Bancorp Inc 20231019 0 39.52 40.39 39.46 40.05 90400 40.05 up up correct
SYBX.US Synlogic Inc 20231019 0 2.24 2.35 2.22 2.3 9600 2.3 up up correct
SYNA.US Synaptics Incorporated 20231019 0 96.88 97.09 92.26 92.5 315600 92.5 down down correct
SYPR.US Sypris Solutions Inc 20231019 0 2.04 2.04 1.98 1.98 16500 1.98 down down correct
SYRS.US Syros Pharmaceuticals Inc 20231019 0 2.1 2.19 2.09 2.13 26800 2.13 up up correct
SYTA.US Siyata Mobile Inc 20231019 0 2.16 2.17 2.05 2.1 32590 2.1 down down correct
SYTAW.US Siyata Mobile Inc 20231019 0 0.1192 0.1192 0.07 0.07 27659 0.07 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20231019 0 10.9 10.9 10.9 10.9 0 10.9
TACT.US TransAct Technologies Incorporated 20231019 0 6.2 6.2 6.11 6.14 4000 6.14 down down correct
TAIT.US Taitron Components Incorporated 20231019 0 3.62 3.6399 3.55 3.6399 3266 3.6399 up up correct
TAKMX.US TAKMX 20231019 0 8.45 8.45 8.45 8.45 0 8.45
TALK.US Talkspace Inc 20231019 0 2.03 2.03 1.94 1.94 538100 1.94 down up incorrect
TALKW.US Talkspace Inc 20231019 0 0.15 0.15 0.15 0.15 500 0.15
TALS.US Talaris Therapeutics Inc 20231019 0 0.0003 0.0003 0.0003 0.0003 303484 0.0027
TANH.US Tantech Holdings Ltd 20231019 0 1.89 2.1 1.8 1.92 322000 1.92 up up correct
TAOP.US Taoping Inc 20231019 0 1.93 2.04 1.79 1.99 132500 1.99 up up correct
TARA.US Protara Therapeutics Inc 20231019 0 1.57 1.611 1.5 1.51 14200 1.51 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20231019 0 13.25 13.43 12.98 13.05 405600 13.05 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20231019 0 8.52 8.96 8.42 8.76 493200 8.76 up up correct
TAST.US Carrols Restaurant Group Inc 20231019 0 5.46 5.56 5.34 5.38 244100 5.38 down up incorrect
TATT.US TAT Technologies Ltd 20231019 0 7.65 7.9 7.65 7.88 4100 7.88 up up correct
TAYD.US Taylor Devices Inc 20231019 0 22 22.2 21.53 21.8 5400 21.8 down down correct
TBBK.US The Bancorp Inc 20231019 0 34.1 34.35 33.08 33.15 287600 33.15 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20231019 0 10.34 10.34 10.34 10.34 0 10.34
TBCPU.US Thunder Bridge Capital Partners III Inc 20231019 0 10.33 10.33 10.33 10.33 0 10.33
TBCPW.US Thunder Bridge Capital Partners III Inc 20231019 0 0.09 0.2383 0.05 0.082 5794 0.082 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20231019 0 3.61 3.65 3.56 3.56 629700 3.56 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20231019 0 0.38 0.38 0.38 0.38 200 0.38
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20231019 0 14.19 14.28 14.02 14.14 59064 14.14 down down correct
TBLT.US ToughBuilt Industries Inc 20231019 0 0.187 0.19 0.175 0.179 188000 0.179 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20231019 0 0.03 0.03 0.02 0.02 2600 0.02 down down correct
TBNK.US Territorial Bancorp Inc 20231019 0 8.4 8.4249 8.18 8.26 8972 8.26 down down correct
TBPH.US Theravance Biopharma Inc 20231019 0 9.1 9.12 8.9 8.97 381200 8.97 down up incorrect
TC.US TuanChe ADR 20231019 0 0.4512 0.47 0.4512 0.46 9384 0.46 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20231019 0 13.67 13.72 13.65 13.67 4800 13.67
TCBI.US Texas Capital Bancshares Inc 20231019 0 57.5 58.2 56.02 56.13 563400 56.13 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20231019 0 16.39 16.54 16.01 16.01 24100 16.01 down up incorrect
TCBK.US TriCo Bancshares 20231019 0 31.46 32.04 31.24 31.97 72100 31.97 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20231019 0 12.8 12.8 12.7 12.7 4700 12.7 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20231019 0 16.26 16.76 16.03 16.25 15400 16.25 down down correct
TCCO.US Technical Communications Corporation 20231019 0 0.6 0.6 0.6 0.6 0 0.6
TCMD.US Tactile Systems Technology Inc 20231019 0 10.98 11.255 10.77 11.13 243600 11.13 up up correct
TCOM.US Trip.com Group Limited 20231019 0 32.65 33.27 32.465 33.05 6208290 33.05 up up correct
TCON.US TRACON Pharmaceuticals Inc 20231019 0 0.16 0.165 0.15 0.153 628600 0.153 down down correct
TCPC.US BlackRock TCP Capital Corp 20231019 0 10.9 10.96 10.72 10.72 172700 10.72 down down correct
TCRX.US Tscan Therapeutics Inc 20231019 0 3.68 3.68 3.32 3.39 26400 3.39 down down correct
TCX.US Tucows Inc 20231019 0 20.22 21 19.9 20.25 47604 20.25 up up correct
TDS.US PV 20231019 0 13.02 13.14 12.85 12.88 185141 12.88 down down correct
TDUP.US ThredUp Inc 20231019 0 2.97 2.999 2.87 2.89 501700 2.89 down down correct
TDW.US WT 20231019 0 6.8799 6.8799 6.8799 6.8799 5 6.8799
TEAM.US Atlassian Corporation Plc 20231019 0 196.58 200.58 191.41 192.4 1070000 192.4 down down correct
TECH.US Bio 20231019 0 66.34 66.35 63.355 63.5 1393027 63.5 down down correct
TECTP.US Tectonic Financial Inc 20231019 0 10.11 10.11 10.11 10.11 0 9.8846
TEDU.US Tarena International Inc 20231019 0 1.91 1.93 1.91 1.91 3900 1.91
TELA.US TELA Bio Inc 20231019 0 5.91 6.07 5.71 5.83 115500 5.83 down up incorrect
TELL.US Tellurian Inc 20231019 0 0.75 0.77 0.67 0.7 32697000 0.7 down up incorrect
TENB.US Tenable Holdings Inc 20231019 0 44.49 44.49 42.8 42.97 660400 42.97 down down correct
TENX.US Tenax Therapeutics Inc 20231019 0 0.313 0.321 0.28 0.293 216100 0.293 down up incorrect
TER.US Teradyne Inc 20231019 0 94.89 95.21 92.27 92.74 1927300 92.74 down down correct
TERN.US Terns Pharmaceuticals Inc 20231019 0 5.75 5.7987 5.17 5.37 803979 5.37 down down correct
TFC.US PR 20231019 0 17.93 18.01 17.65 17.71 62159 17.71 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20231019 0 0.34 0.35 0.324 0.33 178800 0.33 down down correct
TFSL.US TFS Financial Corporation 20231019 0 11.37 11.43 11.2 11.2 395300 11.2 down down correct
TGH.US PB 20231019 0 18.9 18.9 18.4101 18.8003 4560 18.8003 down down correct
TGLS.US Tecnoglass Inc 20231019 0 32.54 33 31.85 32.43 445700 32.43 down up incorrect
TGTX.US TG Therapeutics Inc 20231019 0 6.89 7.16 6.63 6.68 10392400 6.68 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20231019 0 10.87 10.87 10.8 10.87 2500 10.87
TGVCU.US TG Venture Acquisition Corp. Units 20231019 0 10.62 10.62 10.62 10.62 0 10.62
TGVCW.US TG Venture Acquisition Corp. Warrants 20231019 0 0.024 0.024 0.024 0.024 0 0.024
TH.US Target Hospitality Corp 20231019 0 14.46 14.51 14.055 14.18 444700 14.18 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20231019 0 10.24 10.24 10.24 10.24 0 10.24
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20231019 0 10.31 10.31 10.31 10.31 0 10.31
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20231019 0 0.11 0.11 0.1 0.1 1500 0.1 down down correct
THFF.US First Financial Corporation 20231019 0 33.29 33.45 32.73 32.87 26700 32.87 down down correct
THMO.US ThermoGenesis Holdings Inc 20231019 0 1.11 1.15 1.05 1.07 48600 1.07 down down correct
THRM.US Gentherm Incorporated 20231019 0 53.99 53.99 51.97 52.51 153900 52.51 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20231019 0 2.45 2.45 2.3 2.32 57600 2.32 down down correct
THRY.US Thryv Holdings Inc 20231019 0 18.04 18.115 17.72 17.79 146700 17.79 down down correct
THTX.US Theratechnologies Inc 20231019 0 1.78 1.78 1.63 1.72 9300 1.72 down down correct
THWWW.US Target Hospitality Corp 20231019 0 3.81 3.86 3.71 3.73 8187 3.73 down down correct
TIGO.US Millicom International Cellular S.A 20231019 0 15.42 15.44 15.26 15.26 30500 15.26 down down correct
TIGR.US UP Fintech Holding Limited 20231019 0 4.77 4.9 4.605 4.63 1616900 4.63 down down correct
TIL.US Instil Bio Inc 20231019 0 0.3858 0.39 0.371 0.375 279204 0.375 down down correct
TILE.US Interface Inc 20231019 0 9.28 9.44 9.21 9.25 196000 9.25 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20231019 0 30.83 30.83 30.83 30.83 0 30.83
TIPPX.US Total Income + Real Estate Fund CL C 20231019 0 29.2 29.2 29.2 29.2 0 29.2
TIPRX.US Totl In Rl Est A 20231019 0 31.32 31.32 31.32 31.32 0 31.32
TIPT.US Tiptree Inc 20231019 0 16.14 16.14 15.76 15.86 39573 15.86 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20231019 0 32.15 32.15 32.15 32.15 0 32.15
TIRX.US Tian Ruixiang Holdings Ltd 20231019 0 0.94 0.95 0.9 0.921 28700 0.921 down down correct
TITN.US Titan Machinery Inc 20231019 0 25.71 25.71 24.98 25.12 169400 25.12 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20231019 0 1.52 1.52 1.2 1.27 63500 1.27 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20231019 0 2.33 2.44 2.17 2.17 62100 2.17 down down correct
TLF.US Tandy Leather Factory Inc 20231019 0 4.34 4.34 4.28 4.28 1500 4.28 down down correct
TLIS.US Talis Biomedical Corporation 20231019 0 5.36 5.36 5.04 5.06 13058 5.06 down down correct
TLRY.US Tilray Inc 20231019 0 1.98 2.02 1.91 1.91 11744100 1.91 down up incorrect
TLS.US Telos Corporation 20231019 0 2.52 2.535 2.43 2.5 218400 2.5 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20231019 0 0.73 0.75 0.66 0.66 273300 0.66 down down correct
TMC.US TMC the metals company Inc 20231019 0 0.876 0.89 0.851 0.879 465700 0.879 up up correct
TMCI.US Treace Medical Concepts Inc 20231019 0 9.83 9.962 9.67 9.78 277100 9.78 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20231019 0 0.09 0.099 0.08 0.08 26500 0.08 down down correct
TMDX.US TransMedics Group Inc 20231019 0 42.09 42.62 40.78 41.14 527300 41.14 down down correct
TMKR.US Tastemaker Acquisition Corp 20231019 0 10.8455 10.8455 10.8455 10.8455 0 10.8455
TMKRU.US Tastemaker Acquisition Corp 20231019 0 10.8 10.8 10.8 10.8 100 10.8
TMUS.US T 20231019 0 139.86 140.08 137.75 137.84 6731800 137.84 down down correct
TNDM.US Tandem Diabetes Care Inc 20231019 0 19.15 19.91 18.8 19.51 1327200 19.51 up up correct
TNGX.US Bctg Acquisition Corp 20231019 0 7.2 7.58 7.043 7.51 948800 7.51 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20231019 0 0.56 0.56 0.55 0.55 141000 0.55 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20231019 0 2.04 2.04 1.845 1.995 446300 1.995 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20231019 0 1.6 1.65 1.5 1.55 56300 1.55 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20231019 0 0.99 1.03 0.95 0.96 4800 0.96 down down correct
TOPS.US Top Ships Inc 20231019 0 7.82 7.98 7.33 7.4 21500 7.4 down down correct
TOUR.US Tuniu Corporation 20231019 0 0.98 0.995 0.91 0.944 88300 0.944 down down correct
TOWN.US TowneBank 20231019 0 22.79 23.12 22.64 22.69 153000 22.69 down down correct
TPIC.US TPI Composites Inc 20231019 0 2.14 2.29 2.03 2.175 1724800 2.175 up up correct
TPST.US Tempest Therapeutics Inc 20231019 0 5.75 6.76 5.12 6.07 15832700 6.07 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20231019 0 14.29 14.76 14.29 14.65 16600 14.65 up up correct
TREE.US LendingTree Inc 20231019 0 11.95 12.3 11.87 12.03 183200 12.03 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20231019 0 10.4 10.4 10.39 10.39 216700 10.39 down down correct
TRIB.US Trinity Biotech plc 20231019 0 0.56 0.56 0.48 0.49 39200 0.49 down down correct
TRIN.US Trinity Capital Inc 20231019 0 13.77 13.805 13.455 13.51 358620 13.51 down up incorrect
TRIP.US TripAdvisor Inc 20231019 0 15.77 15.9 15.47 15.51 1770000 15.51 down down correct
TRIS.US UN 20231019 0 10.73 10.73 10.73 10.73 0 10.73
TRKAW.US Troika Media Group Inc 20231019 0 0.0275 0.0283 0.0239 0.0283 7100 0.0283 up up correct
TRMB.US Trimble Inc 20231019 0 51.73 51.99 49.35 49.53 1300700 49.53 down down correct
TRMD.US TORM plc 20231019 0 28.84 29.23 28.32 28.67 510400 28.67 down down correct
TRMK.US Trustmark Corporation 20231019 0 21.28 21.65 21.07 21.16 314500 21.16 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20231019 0 3.53 3.598 3.46 3.47 14700 3.47 down up incorrect
TRNS.US Transcat Inc 20231019 0 95.89 95.89 91.89 94.02 87900 94.02 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20231019 0 11.3 11.3 11.3 11.3 0 11.3
TRONU.US Corner Growth Acquisition Corp. 2 Units 20231019 0 11.3 11.3 11.3 11.3 0 11.3
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20231019 0 0.1086 0.111 0.1 0.1 1350 0.1 down down correct
TROO.US TROOPS Inc 20231019 0 4.37 4.37 3.7 3.9 33200 3.9 down up incorrect
TROW.US T. Rowe Price Group Inc 20231019 0 98.05 99.18 97.24 97.37 1588600 97.37 down down correct
TRS.US TriMas Corporation 20231019 0 24.24 24.47 23.96 24 88452 23.9603 down down correct
TRST.US TrustCo Bank Corp NY 20231019 0 26.79 27.08 26.6 26.63 53100 26.63 down down correct
TRTN.US PE 20231019 0 17.8001 17.86 17.8 17.8 5885 17.8 down down correct
TRUE.US TrueCar Inc 20231019 0 1.99 2 1.95 1.95 115500 1.95 down down correct
TRUP.US Trupanion Inc 20231019 0 25.89 25.95 24.151 24.5 709000 24.5 down down correct
TRVG.US trivago N.V 20231019 0 1.09 1.11 1.03 1.03 197827 0.5125 down up incorrect
TRVI.US Trevi Therapeutics Inc 20231019 0 1.84 1.84 1.79 1.79 59500 1.79 down down correct
TRVN.US Trevena Inc 20231019 0 0.61 0.728 0.59 0.679 1375200 0.679 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20231019 0 11.24 11.48 10.93 11.17 83400 11.17 down down correct
TSBK.US Timberland Bancorp Inc 20231019 0 28.45 28.51 28.22 28.25 8853 28.25 down down correct
TSCO.US Tractor Supply Company 20231019 0 206.38 206.94 201.83 202.14 887900 202.14 down down correct
TSEM.US Tower Semiconductor Ltd 20231019 0 22.51 22.83 21.99 22.17 1038600 22.17 down down correct
TSHA.US Taysha Gene Therapies Inc 20231019 0 2.12 2.16 2.05 2.07 945900 2.07 down up incorrect
TSIFX.US TSIFX 20231019 0 8.22 8.22 8.22 8.22 0 8.22
TSLA.US Tesla Inc 20231019 0 225.95 230.61 216.78 220.11 170772703 220.11 down up incorrect
TSP.US TuSimple Holdings Inc 20231019 0 1.02 1.04 0.96 0.972 843400 0.972 down down correct
TSRI.US TSR Inc 20231019 0 8.52 8.75 8.52 8.75 2600 8.75 up up correct
TSVT.US 2seventy bio Inc 20231019 0 3.98 4.03 3.81 3.82 1016300 3.82 down down correct
TTD.US The Trade Desk Inc 20231019 0 77.5 78.34 75.415 75.87 3439100 75.87 down down correct
TTEC.US TTEC Holdings Inc 20231019 0 22.51 22.81 22.03 22.12 317000 22.12 down down correct
TTEK.US Tetra Tech Inc 20231019 0 160.93 162.66 158.01 159.21 320500 159.21 down down correct
TTGT.US TechTarget Inc 20231019 0 27.34 28.08 27.14 27.38 145000 27.38 up up correct
TTMI.US TTM Technologies Inc 20231019 0 12.3 12.51 12.11 12.19 653200 12.19 down down correct
TTNP.US Titan Pharmaceuticals Inc 20231019 0 0.5 0.5 0.42 0.42 12200 0.42 down down correct
TTOO.US T2 Biosystems Inc 20231019 0 6.61 6.61 5.64 5.665 1054800 5.665 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20231019 0 5.08 5.27 5.08 5.14 28800 5.14 up up correct
TTWO.US Take 20231019 0 142.82 143.43 140.1 140.28 742400 140.28 down down correct
TUEM.US Tuesday Morning Corporation 20231019 0 0.0003 0.0003 0.0003 0.0003 2175 0.0003
TURN.US 180 Degree Capital Corp 20231019 0 4.02 4.03 3.89 3.91 14600 3.91 down down correct
TUSK.US Mammoth Energy Services Inc 20231019 0 4.4 4.51 4.33 4.41 68300 4.41 up down incorrect
TVTX.US Travere Therapeutics Inc 20231019 0 6.86 7.2 6.7501 7.05 2818955 7.05 up up correct
TW.US Tradeweb Markets Inc 20231019 0 82.74 83.17 81.86 82.47 1010400 82.47 down up incorrect
TWIN.US Twin Disc Incorporated 20231019 0 13.44 13.6299 13.25 13.4 16299 13.4 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20231019 0 4.05 4.09 3.77 3.77 416700 3.77 down down correct
TWLVU.US Twelve Seas Investment Company II 20231019 0 10.53 10.53 10.53 10.53 0 10.53
TWNK.US Hostess Brands Inc 20231019 0 33.2 33.25 33.165 33.18 1241100 33.18 down up incorrect
TWOU.US 2U Inc 20231019 0 2.25 2.26 2.155 2.23 1017800 2.23 down down correct
TWST.US Twist Bioscience Corporation 20231019 0 17.21 17.34 16.42 16.62 835500 16.62 down down correct
TXG.US 10x Genomics Inc 20231019 0 39.81 40.54 39.395 39.73 708300 39.73 down down correct
TXMD.US TherapeuticsMD Inc 20231019 0 2.4 2.47 2.35 2.35 10400 2.35 down up incorrect
TXN.US Texas Instruments Incorporated 20231019 0 152.84 153.46 150.47 150.94 6041100 149.569 down down correct
TXRH.US Texas Roadhouse Inc 20231019 0 96.13 98.16 95.58 96.48 889700 96.48 up up correct
TYRA.US Tyra Biosciences Inc 20231019 0 14.38 14.76 13.78 14.29 44700 14.29 down down correct
TZOO.US Travelzoo 20231019 0 5.22 5.36 5.07 5.08 38600 5.08 down down correct
UAL.US United Airlines Holdings Inc 20231019 0 36.09 37.16 35.91 36.03 14628600 36.03 down up incorrect
UBCP.US United Bancorp Inc 20231019 0 10.02 10.45 9.9 10 14600 10 down up incorrect
UBFO.US United Security Bancshares 20231019 0 7.07 7.28 7.07 7.18 10200 7.18 up up correct
UBOH.US United Bancshares Inc 20231019 0 17.16 17.16 17.16 17.16 0 17.16
UBSI.US United Bankshares Inc 20231019 0 27.03 27.54 26.73 26.88 546500 26.88 down down correct
UBX.US Unity Biotechnology Inc 20231019 0 1.9 1.92 1.81 1.84 37700 1.84 down down correct
UCBI.US United Community Banks Inc 20231019 0 23.68 24.34 23.62 23.68 901700 23.68
UCBIO.US United Community Banks Inc 20231019 0 21.86 22.08 21.61 21.85 13600 21.85 down down correct
UCL.US uCloudlink Group Inc 20231019 0 1.9251 1.9251 1.9 1.9 3682 1.9 down down correct
UCTT.US Ultra Clean Holdings Inc 20231019 0 26.3 26.49 25.26 25.27 378100 25.27 down down correct
UDMY.US Udemy Inc. Common Stock 20231019 0 9.86 10.11 9.8 9.84 451700 9.84 down up incorrect
UEIC.US Universal Electronics Inc 20231019 0 8.22 8.69 8.2 8.61 48600 8.61 up up correct
UFCS.US United Fire Group Inc 20231019 0 21.07 21.07 20.44 20.63 78800 20.63 down down correct
UFPI.US UFP Industries Inc 20231019 0 97.22 97.6 95.2 96.1 491447 96.1 down down correct
UFPT.US UFP Technologies Inc 20231019 0 152.14 157.42 149.54 149.76 41200 149.76 down up incorrect
UG.US United 20231019 0 6.5 6.59 6.4 6.59 8100 6.59 up up correct
UGRO.US urban 20231019 0 1.2 1.22 1.1794 1.2062 1588 1.2062 up down incorrect
UHAL.US AMERCO 20231019 0 53.65 53.69 52.49 52.51 78800 52.51 down down correct
UK.US Ucommune International Ltd 20231019 0 0.36 0.37 0.3275 0.328 80271 0.328 down down correct
UKOMW.US Ucommune International Ltd 20231019 0 0.0101 0.0132 0.01 0.01 7687 0.01 down down correct
ULBI.US Ultralife Corporation 20231019 0 10.58 10.78 10.31 10.4 81300 10.4 down down correct
ULCC.US Frontier Group Holdings Inc 20231019 0 4.35 4.455 4.271 4.29 1849900 4.29 down down correct
ULH.US Universal Logistics Holdings Inc 20231019 0 23.73 24.37 23.7 23.89 21100 23.89 up down incorrect
ULTA.US Ulta Beauty Inc 20231019 0 371.66 378.94 369.84 372.86 766000 372.86 up up correct
UMBF.US UMB Financial Corporation 20231019 0 63.51 64.48 62.32 62.44 276800 62.44 down down correct
UNAM.US Unico American Corporation 20231019 0 0.002 0.002 0.002 0.002 0 0.002
UNB.US Union Bankshares Inc 20231019 0 24.99 25.18 24.725 24.99 5984 24.6337
UNCY.US Unicycive Therapeutics Inc. 20231019 0 0.767 0.9 0.73 0.89 74600 0.89 up down incorrect
UNIT.US Uniti Group Inc 20231019 0 4.4 4.4 4.192 4.22 1872100 4.22 down down correct
UNTY.US Unity Bancorp Inc 20231019 0 23.15 23.33 23.03 23.03 14100 23.03 down up incorrect
UONE.US Urban One Inc 20231019 0 5.31 5.46 5.31 5.36 29600 5.36 up up correct
UONEK.US Urban One Inc 20231019 0 5.35 5.52 5.23 5.27 20800 5.27 down up incorrect
UPC.US Universe Pharmaceuticals INC 20231019 0 0.934 1.01 0.75 0.86 56200 0.86 down down correct
UPLD.US Upland Software Inc 20231019 0 3.86 3.965 3.835 3.86 117742 3.86
UPST.US Upstart Holdings Inc 20231019 0 26.62 27.4 26.22 26.68 4105900 26.68 up up correct
UPWK.US Upwork Inc 20231019 0 11.22 11.37 11 11.06 911400 11.06 down down correct
URBN.US Urban Outfitters Inc 20231019 0 34.1 34.64 33.63 33.88 1486500 33.88 down down correct
URGN.US UroGen Pharma Ltd 20231019 0 11.71 11.76 11.22 11.33 317000 11.33 down down correct
UROY.US Uranium Royalty Corp 20231019 0 2.68 2.75 2.544 2.71 2094800 2.71 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20231019 0 11.61 12.16 11.61 11.95 22200 11.95 up up correct
USAU.US U.S. Gold Corp 20231019 0 3.38 3.41 3.33 3.35 19300 3.35 down down correct
USCB.US US Century Bank 20231019 0 10.7 10.975 10.53 10.53 7200 10.53 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20231019 0 10.905 10.905 10.905 10.905 0 10.905
USEG.US U.S. Energy Corp 20231019 0 1.42 1.46 1.38 1.42 110700 1.42
USIO.US Usio Inc 20231019 0 1.99 2.12 1.99 2.08 12300 2.08 up up correct
USLM.US United States Lime & Minerals Inc 20231019 0 200.9801 200.9801 199.94 199.94 3561 199.94 down down correct
USQIX.US USQ Core Real Estate Fund 20231019 0 25.67 25.67 25.67 25.67 0 25.67
USQSX.US USQ Core Real Estate Fund 20231019 0 25.73 25.73 25.73 25.73 0 25.73
UTHR.US United Therapeutics Corporation 20231019 0 230.52 230.52 223.5 225.82 374600 225.82 down down correct
UTMD.US Utah Medical Products Inc 20231019 0 83.3 84.16 82.19 82.65 13000 82.65 down down correct
UTME.US United Time Technology Co. Ltd 20231019 0 0.31 0.337 0.3015 0.3052 156537 0.3052 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20231019 0 3 3.06 3 3 7700 3
UTSI.US UTStarcom Holdings Corp 20231019 0 3.5 3.6 3.28 3.35 2000 3.35 down down correct
UVSP.US Univest Financial Corporation 20231019 0 17.12 17.515 17.12 17.31 94212 17.31 up down incorrect
UXIN.US Uxin Limited 20231019 0 1.43 1.45 1.35 1.39 75800 1.39 down down correct
VABK.US Virginia National Bankshares Corporation 20231019 0 27.08 27.82 27.08 27.39 3700 27.39 up up correct
VACC.US Vaccitech plc 20231019 0 3.19 3.35 3.12 3.15 34000 3.15 down down correct
VALN.US Valneva SE 20231019 0 10.79 10.82 10.347 10.66 8900 10.66 down down correct
VALU.US Value Line Inc 20231019 0 35.06 35.07 34.71 34.71 2544 34.4452 down up incorrect
VAQC.US Vector Acquisition Corporation II 20231019 0 10.45 10.45 10.45 10.45 600 10.45
VAXX.US Vaxxinity Inc. Class A Common Stock 20231019 0 0.978 1.005 0.942 0.973 170600 0.973 down down correct
VBFC.US Village Bank and Trust Financial Corp 20231019 0 42.62 42.62 42.62 42.62 0 42.62
VBIV.US VBI Vaccines Inc 20231019 0 0.56 0.56 0.52 0.52 64700 0.52 down down correct
VBNK.US VersaBank Common Shares 20231019 0 7.49 7.5 7.455 7.5 5000 7.5 up down incorrect
VBTX.US Veritex Holdings Inc 20231019 0 18.33 18.58 17.99 18.04 202800 18.04 down down correct
VC.US Visteon Corporation 20231019 0 127 128.35 125.13 125.95 233400 125.95 down down correct
VCEL.US Vericel Corporation 20231019 0 34.78 34.78 33.55 34.09 359800 34.09 down down correct
VCMIX.US Versus Capital Multi 20231019 0 26.03 26.03 26.03 26.03 0 26.03
VCNX.US Vaccinex Inc 20231019 0 0.91 1.07 0.87 1.03 319000 1.03 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20231019 0 27.23 27.23 27.23 27.23 0 27.23
VCTR.US Victory Capital Holdings Inc 20231019 0 29.6 29.883 29.1 29.34 218400 29.34 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20231019 0 10.625 10.625 10.625 10.625 0 10.625
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20231019 0 10.59 10.59 10.59 10.59 200 10.59
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20231019 0 0.0873 0.0896 0.0808 0.0808 1100 0.0808 down down correct
VCYT.US Veracyte Inc 20231019 0 20.78 21.04 20.41 20.79 670600 20.79 up up correct
VECO.US Veeco Instruments Inc 20231019 0 26.93 27.91 25.57 25.83 739600 25.83 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20231019 0 1.367 1.367 1.36 1.36 1200 1.36 down down correct
VEON.US VEON Ltd 20231019 0 15.5 16.15 14.85 16.05 167500 16.05 up up correct
VERA.US Vera Therapeutics Inc 20231019 0 10.26 10.26 9.68 9.78 559700 9.78 down up incorrect
VERB.US Verb Technology Company Inc 20231019 0 0.532 0.532 0.473 0.49 208800 0.49 down down correct
VERI.US Veritone Inc 20231019 0 2.53 2.7 2.53 2.65 367200 2.65 up up correct
VERO.US Venus Concept Inc 20231019 0 2.12 2.2 2.12 2.2 2100 2.2 up up correct
VERU.US Veru Inc 20231019 0 0.93 0.97 0.85 0.87 1176600 0.87 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20231019 0 11 11.08 9.63 9.635 1421700 9.635 down down correct
VERX.US Vertex Inc 20231019 0 24.36 24.36 23.41 23.73 347300 23.73 down up incorrect
VERY.US Vericity Inc 20231019 0 10.98 10.98 10.98 10.98 300 10.98
VEV.US Vicinity Motor Corp. Common Stock 20231019 0 0.86 0.881 0.851 0.851 8200 0.851 down up incorrect
VFF.US Village Farms International Inc 20231019 0 0.74 0.75 0.7 0.731 596800 0.731 down down correct
VFLEX.US VFLEX 20231019 0 26.49 26.49 26.49 26.49 0 26.3355
VIA.US Via Renewables Inc 20231019 0 6.02 6.35 6.02 6.1 10500 6.1 up up correct
VIASP.US Via Renewables Inc 20231019 0 16.51 17.38 16.4 16.82 38100 16.82 up up correct
VIAV.US Viavi Solutions Inc 20231019 0 7.56 7.76 7.52 7.58 2263100 7.58 up up correct
VICR.US Vicor Corporation 20231019 0 54.65 55.91 53.55 53.64 4780100 53.64 down down correct
VIEW.US View Inc 20231019 0 4.33 4.535 4.01 4.01 28200 4.01 down down correct
VIEWW.US View Inc 20231019 0 0.0065 0.008 0.0064 0.0066 151723 0.0066 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20231019 0 10.69 10.69 10.69 10.69 0 10.69
VIIAW.US 7GC & Co. Holdings Inc 20231019 0 0.0543 0.0543 0.0501 0.0501 2261 0.0501 down down correct
VINC.US Vincerx Pharma Inc 20231019 0 1.07 1.07 1.02 1.02 70700 1.02 down up incorrect
VINO.US Gaucho Group Holdings Inc 20231019 0 1.04 1.08 0.96 0.996 156400 0.996 down down correct
VINP.US Vinci Partners Investments Ltd 20231019 0 10.11 10.11 9.8 9.93 73000 9.93 down down correct
VIOT.US Viomi Technology Co. Ltd 20231019 0 0.91 0.97 0.91 0.92 35300 0.92 up up correct
VIR.US Vir Biotechnology Inc 20231019 0 8.33 8.33 8.09 8.2 1067600 8.2 down down correct
VIRC.US Virco Mfg. Corporation 20231019 0 7.48 7.53 7.03 7.31 104500 7.31 down down correct
VIRI.US Virios Therapeutics Inc 20231019 0 0.75 0.769 0.6 0.616 543200 0.616 down up incorrect
VIRT.US Virtu Financial Inc 20231019 0 18.31 18.58 18.22 18.35 610164 18.35 up up correct
VIRX.US Viracta Therapeutics Inc 20231019 0 0.7 0.74 0.69 0.69 49000 0.69 down down correct
VISL.US Vislink Technologies Inc 20231019 0 3.33 3.69 3.33 3.53 2400 3.53 up up correct
VITL.US Vital Farms Inc 20231019 0 10.83 10.99 10.77 10.99 187800 10.99 up up correct
VIVE.US Viveve Medical Inc 20231019 0 0.003 0.003 0.003 0.003 1 0.003
VJET.US voxeljet AG 20231019 0 1.19 1.24 1.11 1.21 5300 1.21 up up correct
VKTX.US Viking Therapeutics Inc 20231019 0 10.36 10.36 9.96 10.1 1368300 10.1 down down correct
VLCN.US Volcon Inc. Common stock 20231019 0 1.38 1.45 1.32 1.37 127200 1.37 down down correct
VLGEA.US Village Super Market Inc 20231019 0 24.03 24.54 23.99 24.4 67800 24.4 up up correct
VLN.US WT 20231019 0 0.12 0.12 0.085 0.12 20783 0.12
VLY.US Valley National Bancorp 20231019 0 8.23 8.4 8.05 8.09 3718400 8.09 down down correct
VLYPO.US Valley National Bancorp 20231019 0 20.76 21.02 20.6 20.9 19500 20.9 up down incorrect
VLYPP.US Valley National Bancorp 20231019 0 17.74 17.74 16.82 16.95 87000 16.95 down down correct
VMAR.US Vision Marine Technologies Inc 20231019 0 2.3 2.3 2.15 2.15 15000 2.15 down up incorrect
VMD.US Viemed Healthcare Inc 20231019 0 6.6 6.6 6.38 6.44 68700 6.44 down up incorrect
VMEO.US Vimeo Inc 20231019 0 3.32 3.36 3.09 3.12 2640700 3.12 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20231019 0 4.46 4.46 4.24 4.31 1005000 4.31 down down correct
VNET.US 21Vianet Group Inc 20231019 0 2.82 2.9 2.82 2.82 681600 2.82
VNO.US PO 20231019 0 11.5 11.6751 11.5 11.6 35807 11.6 up up correct
VNOM.US Viper Energy Partners LP 20231019 0 29.3 29.8 29.3 29.52 293700 29.52 up up correct
VOD.US Vodafone Group Plc 20231019 0 9.44 9.45 9.31 9.34 6441800 9.34 down up incorrect
VOR.US Vor Biopharma Inc 20231019 0 2.16 2.38 2.09 2.2 80900 2.2 up down incorrect
VOXX.US VOXX International Corporation 20231019 0 8.86 9.02 8.79 8.83 38000 8.83 down down correct
VQS.US Viq Solutions Inc 20231019 0 0.1148 0.186 0.1148 0.1851 136765 0.1851 up up correct
VRA.US Vera Bradley Inc 20231019 0 6.88 6.9 6.78 6.83 175100 6.83 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20231019 0 1.11 1.13 1.05 1.08 63000 1.08 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20231019 0 3.59 3.6 3.5 3.54 102200 3.54 down down correct
VRDN.US Viridian Therapeutics Inc 20231019 0 11.88 11.945 11.44 11.76 1364485 11.76 down down correct
VREX.US Varex Imaging Corporation 20231019 0 17.97 18.14 17.59 17.91 211200 17.91 down down correct
VRM.US Vroom Inc 20231019 0 0.97 0.98 0.893 0.9 1310600 0.9 down up incorrect
VRME.US VerifyMe Inc 20231019 0 1.08 1.159 1.08 1.159 8500 1.159 up up correct
VRNA.US Verona Pharma plc 20231019 0 13.42 13.93 13.168 13.31 371900 13.31 down down correct
VRNS.US Varonis Systems Inc 20231019 0 33.17 33.53 32.72 33 791800 33 down down correct
VRNT.US Verint Systems Inc 20231019 0 20.52 20.58 20.09 20.2 452100 20.2 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20231019 0 0.781 0.799 0.76 0.799 40400 0.799 up up correct
VRRM.US Verra Mobility Corporation 20231019 0 20.42 20.43 19.88 19.91 1096500 19.91 down down correct
VRSK.US Verisk Analytics Inc 20231019 0 238.21 239.53 233.92 234.45 863670 234.45 down down correct
VRSN.US VeriSign Inc 20231019 0 213.14 215.36 211.28 211.66 555400 211.66 down down correct
VRTS.US Virtus Investment Partners Inc 20231019 0 176.62 177.79 171.97 172.36 46338 170.4781 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20231019 0 367.55 369.67 361.72 364.8 1490000 364.8 down down correct
VS.US Versus Systems Inc 20231019 0 0.1886 0.1958 0.18 0.1838 2148800 0.1838 down up incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20231019 0 11.44 11.44 11.44 11.44 0 11.44
VSAT.US Viasat Inc 20231019 0 21.44 21.96 20.58 21.44 1881700 21.44
VSEC.US VSE Corporation 20231019 0 55.76 56.52 55.17 55.6 53150 55.4962 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20231019 0 5.86 5.86 5.86 5.86 0 5.8067
VSLCX.US Invesco Senior Loan Fund Class C 20231019 0 5.88 5.88 5.88 5.88 0 5.8303
VSLYX.US If Inv Snr Fnd Y 20231019 0 5.86 5.86 5.86 5.86 0 5.8055
VSSYW.US Versus Systems Inc 20231019 0 0.01 0.019 0.01 0.016 1900 0.016 up down incorrect
VSTA.US Vasta Platform Limited 20231019 0 3.96 3.96 3.9 3.92 722 3.92 down down correct
VSTM.US Verastem Inc 20231019 0 7.57 7.57 7.21 7.25 58300 7.25 down down correct
VTGN.US VistaGen Therapeutics Inc 20231019 0 3.19 3.19 2.91 3.01 632400 3.01 down down correct
VTNR.US Vertex Energy Inc 20231019 0 4.85 4.95 4.8 4.86 884600 4.86 up up correct
VTRS.US Viatris Inc 20231019 0 9.36 9.44 9.27 9.31 7787900 9.31 down up incorrect
VTRU.US Vitru Limited 20231019 0 15.14 15.14 14.46 15.12 2273 15.12 down up incorrect
VTSI.US VirTra Inc 20231019 0 4.85 5.25 4.67 4.705 22700 4.705 down down correct
VTVT.US vTv Therapeutics Inc 20231019 0 0.43 0.45 0.43 0.43 26900 0.43
VTYX.US Ventyx Biosciences Inc. Common Stock 20231019 0 17.5 17.52 16.54 17.11 1043700 17.11 down down correct
VUZI.US Vuzix Corporation 20231019 0 3.25 3.28 3.16 3.2 385800 3.2 down up incorrect
VVOS.US Vivos Therapeutics Inc 20231019 0 0.29 0.294 0.27 0.276 16096 6.9 down down correct
VVPR.US VivoPower International PLC 20231019 0 1.84 1.89 1.82 1.82 21900 1.82 down down correct
VWE.US Vintage Wine Estates Inc 20231019 0 0.622 0.65 0.58 0.589 54800 0.589 down down correct
VXRT.US Vaxart Inc 20231019 0 0.7 0.7079 0.675 0.6966 544830 0.6966 down down correct
VYGR.US Voyager Therapeutics Inc 20231019 0 7.17 7.17 6.96 6.98 200800 6.98 down down correct
VYNE.US VYNE Therapeutics Inc 20231019 0 2.66 2.76 2.54 2.75 4100 2.75 up up correct
VYNT.US Vyant Bio Inc 20231019 0 0.151 0.1799 0.151 0.17 8053 0.17 up up correct
WABC.US Westamerica Bancorporation 20231019 0 45.22 45.72 43.825 44.77 188193 44.77 down down correct
WAFD.US Washington Federal Inc 20231019 0 24.89 25.51 24.89 25.05 796100 25.05 up up correct
WAFDP.US Washington Federal Inc 20231019 0 12.45 12.76 12.42 12.6 49400 12.6 up up correct
WAFU.US Wah Fu Education Group Limited 20231019 0 2.352 2.352 2.06 2.22 37300 2.22 down down correct
WAL.US PA 20231019 0 15.26 15.36 15.25 15.25 11614 15.25 down down correct
WALD.US Waldencast Acquisition Corp 20231019 0 8.76 8.91 8.65 8.65 28000 8.65 down down correct
WALDW.US Waldencast Acquisition Corp 20231019 0 0.76 0.76 0.76 0.76 0 0.76
WASH.US Washington Trust Bancorp Inc 20231019 0 25.76 26.81 25.44 25.51 76700 25.51 down down correct
WATT.US Energous Corporation 20231019 0 1.74 1.805 1.74 1.7678 14809 1.7678 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20231019 0 2.66 2.66 2.4 2.594 5400 2.594 down down correct
WB.US Weibo Corporation 20231019 0 11.96 12.07 11.7 11.71 699900 11.71 down down correct
WBA.US Walgreens Boots Alliance Inc 20231019 0 21.19 21.63 20.92 20.96 10863460 20.96 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20231019 0 29.26 29.572 28.94 28.95 216400 28.95 down down correct
WDAY.US Workday Inc 20231019 0 217.17 218.46 212.69 213.26 1130000 213.26 down down correct
WDC.US Western Digital Corporation 20231019 0 44.39 44.57 42.83 43.06 3407100 43.06 down down correct
WDFC.US WD 20231019 0 208.76 208.83 203.35 204.22 215600 204.22 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20231019 0 9.72 9.72 9.72 9.72 0 9.72
WEN.US The Wendy's Company 20231019 0 18.96 19.43 18.96 19.26 2594700 19.26 up down incorrect
WERN.US Werner Enterprises Inc 20231019 0 37.07 37.67 36.47 36.51 807500 36.51 down down correct
WEYS.US Weyco Group Inc 20231019 0 27.53 27.6 27.04 27.07 7600 27.07 down down correct
WFC.US PD 20231019 0 15.69 15.78 15.56 15.56 63906 15.56 down down correct
WFCF.US Where Food Comes From Inc 20231019 0 13.25 13.5 13.25 13.36 1900 13.36 up up correct
WFCPX.US Wells Fargo & Co Non 20231019 0 15.8 15.8 15.8 15.8 0 15.7026
WFRD.US Weatherford International plc Ordinary Shares 20231019 0 93.74 95.13 92.52 94 1045000 94 up down incorrect
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20231019 0 19.975 19.975 19.975 19.975 37 19.975
WHF.US WhiteHorse Finance Inc 20231019 0 12.22 12.42 12.2 12.29 28700 12.29 up up correct
WHLM.US Wilhelmina International Inc 20231019 0 4.1 4.1 4 4 600 4 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20231019 0 1.14 1.23 0.98 0.99 3047500 0.99 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20231019 0 12 12.37 12 12 24700 12
WHLRP.US Wheeler Real Estate Investment Trust Inc 20231019 0 1.48 1.51 1.466 1.505 2900 1.505 up up correct
WILC.US G. Willi 20231019 0 8.61 8.61 8.61 8.61 600 8.61
WIMI.US WiMi Hologram Cloud Inc 20231019 0 0.708 0.71 0.655 0.66 105100 0.66 down down correct
WINA.US Winmark Corporation 20231019 0 407.89 419.42 400.6 419.33 48400 419.33 up up correct
WING.US Wingstop Inc 20231019 0 182.38 183.6 179.63 181.5 386300 181.5 down down correct
WINT.US Windtree Therapeutics Inc 20231019 0 1.3 1.31 1.25 1.27 45400 1.27 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20231019 0 10.99 10.99 10.99 10.99 900 10.99
WINVU.US WinVest Acquisition Corp Unit 20231019 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20231019 0 176.25 176.59 172.47 173.2 272300 173.2 down down correct
WISA.US Summit Wireless Technologies Inc 20231019 0 0.22 0.22 0.19 0.2 1981800 0.2 down down correct
WISH.US ContextLogic Inc 20231019 0 4.11 4.12 3.9 3.94 602600 3.94 down down correct
WIX.US Wix.com Ltd 20231019 0 84.63 85.65 83.74 84.08 276800 84.08 down down correct
WKEY.US WISeKey International Holding AG 20231019 0 1.59 1.595 1.509 1.52 8400 1.52 down down correct
WKHS.US Workhorse Group Inc 20231019 0 0.472 0.472 0.412 0.417 6721400 0.417 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20231019 0 9.1 9.16 8.87 8.94 118200 8.94 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20231019 0 1.55 1.568 1.45 1.47 91000 1.47 down down correct
WKSPW.US Worksport Ltd. Warrant 20231019 0 0.29 0.29 0.2387 0.2387 800 0.2387 down up incorrect
WLDN.US Willdan Group Inc 20231019 0 19.55 19.75 19.01 19.1 17100 19.1 down down correct
WLFC.US Willis Lease Finance Corporation 20231019 0 40.83 40.86 39.77 40.21 11300 40.21 down down correct
WMG.US Warner Music Group Corp 20231019 0 32.49 32.93 32.17 32.66 1036900 32.66 up up correct
WMPN.US William Penn Bancorporation 20231019 0 12.3 12.37 12.05 12.16 23278 12.1298 down down correct
WNEB.US Western New England Bancorp Inc 20231019 0 7 7.06 6.91 7 9600 7
WNW.US Wunong Net Technology Company Limited 20231019 0 0.0992 0.0992 0.092 0.0965 1188985 0.0965 down down correct
WOOF.US Petco Health and Wellness Company Inc 20231019 0 3.64 3.64 3.44 3.46 2929800 3.46 down down correct
WORX.US SCWorx Corp 20231019 0 2.26 2.335 2.2 2.24 26000 2.24 down down correct
WPRT.US Westport Fuel Systems Inc 20231019 0 5.68 5.7 5.53 5.57 13900 5.57 down down correct
WRAP.US Wrap Technologies Inc 20231019 0 1.4 1.46 1.36 1.37 32600 1.37 down up incorrect
WRLD.US World Acceptance Corporation 20231019 0 123.15 123.15 116.62 117.13 37600 117.13 down down correct
WSBC.US WesBanco Inc 20231019 0 24.74 25 24.35 24.38 102600 24.38 down up incorrect
WSBCP.US WesBanco Inc 20231019 0 23.09 23.12 22.52 23.08 8700 22.6607 down down correct
WSBF.US Waterstone Financial Inc 20231019 0 10.54 10.56 10.31 10.32 133700 10.32 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20231019 0 40.28 40.63 39.22 39.25 1492000 39.25 down down correct
WSFS.US WSFS Financial Corporation 20231019 0 36.07 36.39 35.44 35.53 224204 35.3804 down down correct
WTBA.US West Bancorporation Inc 20231019 0 17.29 17.61 15.5 15.56 15678 15.56 down down correct
WTER.US The Alkaline Water Company Inc 20231019 0 0.28 0.28 0.23 0.232 388300 0.232 down down correct
WTFC.US Wintrust Financial Corporation 20231019 0 76.68 79.56 76.675 77.32 740463 77.32 up up correct
WTFCM.US Wintrust Financial Corporation 20231019 0 21.75 21.92 21.4 21.4 7000 21.4 down down correct
WTFCP.US Wintrust Financial Corporation 20231019 0 23.6 23.98 23.48 23.52 45300 23.52 down down correct
WTW.US Weight Watchers International Inc 20231019 0 211.24 213.55 206.78 207.36 529400 207.36 down down correct
WVE.US Wave Life Sciences Ltd 20231019 0 5.62 5.78 5.43 5.46 191600 5.46 down down correct
WVVI.US Willamette Valley Vineyards Inc 20231019 0 5.46 5.46 5.39 5.39 1600 5.39 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20231019 0 4.41 4.41 4.41 4.41 200 4.41
WW.US WW International Inc 20231019 0 11.71 11.75 10.1 10.12 5043800 10.12 down up incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20231019 0 10.87 10.87 10.87 10.87 0 10.87
WWD.US Woodward Inc 20231019 0 126.21 126.8 124.32 124.72 347300 124.72 down down correct
WYNN.US Wynn Resorts Limited 20231019 0 88.85 90.26 87.56 88.22 2179400 88.22 down up incorrect
XAIR.US Beyond Air Inc 20231019 0 2.26 2.32 2.14 2.21 269400 2.21 down up incorrect
XBIO.US Xenetic Biosciences Inc 20231019 0 3.828 3.828 3.725 3.774 5400 3.774 down down correct
XBIOW.US Xenetic Biosciences Inc 20231019 0 6.99 6.99 6.99 6.99 82 6.99
XBIT.US XBiotech Inc 20231019 0 3.95 3.97 3.78 3.78 7500 3.78 down down correct
XCAPX.US ACAP Strategic Fund 20231019 0 16.05 16.05 16.05 16.05 0 16.05
XCUR.US Exicure Inc 20231019 0 0.681 0.702 0.67 0.686 7000 0.686 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20231019 0 12.02 12.02 12.02 12.02 0 12.02
XEL.US Xcel Energy Inc 20231019 0 59.27 59.96 59.01 59.05 4442300 59.05 down down correct
XELA.US Exela Technologies Inc 20231019 0 3.18 3.18 3 3.01 112880 3.01 down down correct
XELB.US Xcel Brands Inc 20231019 0 1 1.1 0.94 1.02 668600 1.02 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20231019 0 35.07 35.315 34.495 34.95 559400 34.95 down down correct
XERS.US Xeris Pharmaceuticals Inc 20231019 0 1.78 1.79 1.68 1.73 798800 1.73 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20231019 0 10.45 10.64 10.45 10.6399 3307 10.6399 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20231019 0 0.863 0.88 0.812 0.83 1719400 0.83 down down correct
XGN.US Exagen Inc 20231019 0 1.83 1.837 1.68 1.71 24900 1.71 down down correct
XILSX.US Pioneer ILS Interval Fund 20231019 0 9.29 9.29 9.29 9.29 0 9.29
XLO.US Xilio Therapeutics Inc. Common Stock 20231019 0 1.95 1.991 1.81 1.95 10000 1.95
XMTR.US Xometry Inc. Class A Common Stock 20231019 0 17.07 17.4 16.2 16.34 699000 16.34 down up incorrect
XNCR.US Xencor Inc 20231019 0 18.7 18.79 18.25 18.33 368400 18.33 down down correct
XNET.US Xunlei Limited 20231019 0 1.581 1.59 1.52 1.54 88000 1.54 down down correct
XOMA.US XOMA Corporation 20231019 0 16.96 17.58 16 17.41 22255 17.41 up up correct
XOMAO.US XOMA Corporation 20231019 0 22.49 22.885 22.47 22.56 5400 22.56 up up correct
XOMAP.US XOMA Corporation 20231019 0 22.91 22.91 22.76 22.76 5100 22.76 down down correct
XONE.US The ExOne Company 20231019 0 49.66 49.68 49.65 49.67 930000 49.4436 up up correct
XOS.US Xos Inc 20231019 0 0.38 0.39 0.334 0.34 267700 0.34 down up incorrect
XOSWW.US Xos Equity Warrants 20231019 0 0.0328 0.039 0.0301 0.0305 17073 0.0305 down down correct
XP.US XP Inc 20231019 0 20.79 21.23 20.615 20.88 4762700 20.88 up up correct
XPEL.US XPEL Inc 20231019 0 60.9 60.9 50.26 50.65 1743200 50.65 down down correct
XPER.US Xperi Holding Corporation 20231019 0 8.73 8.85 8.55 8.64 386600 8.64 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20231019 0 5.86 5.86 5.86 5.86 0 5.8055
XRAY.US DENTSPLY SIRONA Inc 20231019 0 32.32 32.46 31.49 31.5 2015700 31.5 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20231019 0 0.27 0.349 0.269 0.349 8514700 0.349 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20231019 0 14.3 14.43 14 14.02 1588400 14.02 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20231019 0 9.45 9.45 9.45 9.45 0 9.3858
XSICX.US Voya Senior Income Fund Class 20231019 0 9.42 9.42 9.42 9.42 0 9.3598
XSIIX.US ING Senior Incm Fd 20231019 0 9.41 9.41 9.41 9.41 0 9.3436
XSIWX.US ING Senior Incm Fd 20231019 0 9.46 9.46 9.46 9.46 0 9.3936
XSLCX.US Invesco Senior Loan Fund Class 20231019 0 5.86 5.86 5.86 5.86 0 5.8062
XTLB.US XTL Biopharmaceuticals Ltd 20231019 0 0.94 0.94 0.86 0.9 3800 0.9 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20231019 0 0.567 0.567 0.482 0.485 698300 0.485 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20231019 0 0.72 0.72 0.6 0.62 384800 0.62 down up incorrect
YI.US 111 Inc 20231019 0 2.38 2.43 2.25 2.26 93500 2.26 down down correct
YJ.US Yunji Inc 20231019 0 0.81 0.9 0.8 0.863 29200 0.863 up up correct
YMAB.US Y 20231019 0 5.4 5.49 4.73 5.15 490200 5.15 down down correct
YNDX.US Yandex N.V 20231019 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20231019 0 36.09 36.67 35.95 36.02 29800 36.02 down down correct
YQ.US 17 Education & Technology Group Inc 20231019 0 0.8 0.81 0.755 0.793 11600 0.793 down down correct
YTEN.US Yield10 Bioscience Inc 20231019 0 0.33 0.35 0.31 0.32 144200 0.32 down down correct
YTRA.US Yatra Online Inc 20231019 0 1.77 1.78 1.65 1.65 59100 1.65 down down correct
YVR.US Liquid Media Group Ltd 20231019 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
YY.US JOYY Inc 20231019 0 40 40.05 39.495 39.53 275109 39.53 down down correct
Z.US Zillow Group Inc 20231019 0 41.28 41.425 39.375 39.39 2877800 39.39 down down correct
ZBRA.US Zebra Technologies Corporation 20231019 0 209.4 213.74 205.1 205.99 517500 205.99 down down correct
ZCMD.US Zhongchao Inc 20231019 0 1.01 1.1 1 1.09 23500 1.09 up up correct
ZD.US Ziff Davis Inc. 20231019 0 62.7 64.22 62.02 63.01 232600 63.01 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20231019 0 1.27 1.332 1.22 1.25 23400 1.25 down down correct
ZEUS.US Olympic Steel Inc 20231019 0 49.58 49.815 48.05 48.26 55159 48.26 down down correct
ZG.US Zillow Group Inc 20231019 0 39.72 40.09 38.23 38.27 602800 38.27 down down correct
ZI.US ZoomInfo Technologies Inc 20231019 0 17.08 17.315 16.96 17 3725500 17 down up incorrect
ZION.US Zions Bancorporation National Association 20231019 0 33.98 34.45 32.22 32.24 8547896 32.24 down down correct
ZIONL.US ZIONL 20231019 0 24.97 24.98 24.95 24.98 6000 24.98 up down incorrect
ZIONO.US Zions Bancorporation National Association 20231019 0 24.92 25.04 24.87 24.95 11600 24.95 up up correct
ZIONP.US Zions Bancorporation National Association 20231019 0 18.8 18.8 18.664 18.7499 2979 18.7499 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20231019 0 0.63 0.716 0.6012 0.6998 561 4.1988 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20231019 0 0.55 0.68 0.486 0.627 61800 0.627 up up correct
ZLAB.US Zai Lab Limited 20231019 0 24.21 24.53 23.33 23.51 890600 23.51 down down correct
ZM.US Zoom Video Communications Inc 20231019 0 63.43 63.9675 62.12 62.36 1651431 62.36 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20231019 0 18.21 18.28 17.6 18 1110400 18 down down correct
ZS.US Zscaler Inc 20231019 0 175.01 177.69 168.49 169.07 1890000 169.07 down down correct
ZUMZ.US Zumiez Inc 20231019 0 17.16 17.57 16.78 17.22 255200 17.22 up up correct
ZVZZT.US NASDAQ TEST STOCK 20231019 0 590.98 655.325 12.13 25.84 79581 25.84 down down correct
ZWZZT.US NASDAQ TEST STOCK 20231019 0 31.2 31.2 31.2 31.2 100 31.2
ZYXI.US Zynex Inc 20231019 0 8.38 8.38 7.61 7.66 404700 7.66 down down correct

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