CollectAI

close-nasdaq_stocks

2023/10/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20231020 0 6.16 6.16 6.16 6.16 0 6.16
AACG.US ATA Creativity Global 20231020 0 1.02 1.05 1.02 1.05 2000 1.05 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20231020 0 10.69 10.69 10.69 10.69 100 10.69
AACIU.US Armada Acquisition Corp. I Unit 20231020 0 10.65 10.65 10.65 10.65 0 10.65
AADI.US Aadi Bioscience Inc 20231020 0 4.02 4.18 3.905 4.09 117700 4.09 up up correct
AAIDX.US AAIDX 20231020 0 19.68 19.68 19.68 19.68 0 19.68
AAL.US American Airlines Group Inc 20231020 0 11.4 11.43 11.04 11.08 49956600 11.08 down down correct
AAME.US Atlantic American Corporation 20231020 0 1.97 1.97 1.78 1.81 1500 1.81 down down correct
AAOI.US Applied Optoelectronics Inc 20231020 0 7.4 7.4 6.8 6.91 1720100 6.91 down down correct
AAON.US AAON Inc 20231020 0 52.85 53.91 52.28 53.17 472400 53.17 up down incorrect
AAPL.US Apple Inc 20231020 0 175.31 175.42 172.64 172.88 64189300 172.88 down down correct
AATC.US Image Sensing Systems Inc 20231020 0 5.51 5.51 5.51 5.51 1200 5.51
ABCB.US Ameris Bancorp 20231020 0 37.31 37.31 36.15 36.19 446600 36.19 down up incorrect
ABCL.US AbCellera Biologics Inc 20231020 0 4.32 4.35 4.2618 4.32 1493142 4.32
ABCM.US Abcam plc 20231020 0 22.75 22.78 22.6 22.62 5937600 22.62 down down correct
ABEO.US Abeona Therapeutics Inc 20231020 0 4.22 4.31 4.13 4.14 45700 4.14 down down correct
ABIO.US ARCA biopharma Inc 20231020 0 2.04 2.05 2 2.03 101900 2.03 down down correct
ABNB.US Airbnb Inc 20231020 0 119.49 119.92 116.08 116.49 6194900 116.49 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20231020 0 3.45 3.625 3.392 3.46 366300 3.46 up up correct
ABR.US PF 20231020 0 17.76 17.9033 17.61 17.67 6885 17.67 down down correct
ABSI.US Absci Corporation Common Stock 20231020 0 1.33 1.35 1.258 1.26 199200 1.26 down down correct
ABUS.US Arbutus Biopharma Corporation 20231020 0 1.77 1.78 1.74 1.74 328200 1.74 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20231020 0 0.9 0.93 0.883 0.911 19700 0.911 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20231020 0 23.06 23.29 21.97 22.16 2418100 22.16 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20231020 0 10.69 10.69 10.69 10.69 0 10.69
ACAHU.US Atlantic Coastal Acquisition Corp 20231020 0 10.6 10.74 10.6 10.74 500 10.74 up down incorrect
ACAHW.US Atlantic Coastal Acquisition Corp 20231020 0 0.0255 0.0255 0.0255 0.0255 18 0.0255
ACB.US Aurora Cannabis Inc 20231020 0 0.4588 0.4646 0.444 0.4462 7717996 0.4462 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20231020 0 12.035 12.035 12.035 12.035 0 12.035
ACCD.US Accolade Inc 20231020 0 6.68 6.87 6.57 6.77 519800 6.77 up up correct
ACER.US Acer Therapeutics Inc 20231020 0 0.85 0.85 0.815 0.8271 58867 0.8271 down up incorrect
ACET.US Adicet Bio Inc 20231020 0 1.46 1.601 1.43 1.5 370400 1.5 up up correct
ACGL.US Arch Capital Group Ltd 20231020 0 83.96 84.2 81.76 82.76 5433600 82.76 down down correct
ACGLN.US Arch Capital Group Ltd 20231020 0 16.71 16.97 16.55 16.95 62600 16.95 up down incorrect
ACGLO.US Arch Capital Group Ltd 20231020 0 19.41 20.02 19.2 19.97 92600 19.97 up up correct
ACHC.US Acadia Healthcare Company Inc 20231020 0 76.66 77.14 74.84 75.06 701400 75.06 down down correct
ACHL.US Achilles Therapeutics plc 20231020 0 0.98 0.98 0.9254 0.9254 77837 0.9254 down up incorrect
ACHV.US Achieve Life Sciences Inc 20231020 0 3.76 4.1 3.64 4 54400 4 up up correct
ACIU.US AC Immune SA 20231020 0 2.78 2.78 2.36 2.46 51900 2.46 down down correct
ACIW.US ACI Worldwide Inc 20231020 0 21.54 21.54 20.93 21.16 286970 21.16 down down correct
ACLS.US Axcelis Technologies Inc 20231020 0 145.73 148.72 143.87 144.59 583800 144.59 down down correct
ACMR.US ACM Research Inc 20231020 0 17.36 18.27 17.21 17.86 1492000 17.86 up down incorrect
ACNB.US ACNB Corporation 20231020 0 32.95 32.97 32.38 32.4 13400 32.4 down down correct
ACOR.US Acorda Therapeutics Inc 20231020 0 10.5 10.5 10.15 10.15 1200 10.15 down down correct
ACRS.US Aclaris Therapeutics Inc 20231020 0 5.33 5.39 5.14 5.28 969500 5.28 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20231020 0 0.64 0.64 0.56 0.56 64700 0.56 down down correct
ACST.US Acasti Pharma Inc 20231020 0 2.54 2.56 2.41 2.43 6900 2.43 down down correct
ACT.US Enact Holdings Inc. Common Stock 20231020 0 27.28 27.395 27.06 27.16 145300 27.16 down down correct
ACTG.US Acacia Research Corporation 20231020 0 3.47 3.56 3.44 3.5 182200 3.5 up down incorrect
ACVA.US ACV Auctions Inc 20231020 0 14.12 14.13 13.83 14.08 797100 14.08 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20231020 0 4.81 5.39 4.8 5.18 471500 5.18 up up correct
ADAG.US Adagene Inc 20231020 0 1.36 1.436 1.36 1.4 2100 1.4 up up correct
ADAP.US Adaptimmune Therapeutics plc 20231020 0 0.58 0.6 0.55 0.565 348000 0.565 down down correct
ADBE.US Adobe Inc 20231020 0 555.74 555.98 535.95 540.96 2728100 540.96 down down correct
ADC.US PA 20231020 0 16.15 16.15 15.85 16 8652 16 down down correct
ADES.US Advanced Emissions Solutions Inc 20231020 0 1.8 1.82 1.72 1.73 60400 1.73 down up incorrect
ADI.US Analog Devices Inc 20231020 0 169.02 169.74 166.01 166.52 3399600 166.52 down down correct
ADIL.US Adial Pharmaceuticals Inc 20231020 0 2.25 2.28 2 2.14 48500 2.14 down down correct
ADMA.US ADMA Biologics Inc 20231020 0 3.17 3.22 3.13 3.16 1235500 3.16 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20231020 0 0.5916 0.5997 0.571 0.5807 83922 0.5807 down down correct
ADN.US Advent Technologies Holdings Inc 20231020 0 0.375 0.39 0.356 0.361 307700 0.361 down down correct
ADNWW.US Advent Technologies Holdings Inc 20231020 0 0.0423 0.0424 0.0391 0.0399 53424 0.0399 down down correct
ADOC.US Edoc Acquisition Corp 20231020 0 11.43 11.43 11.43 11.43 0 11.43
ADOCR.US Edoc Acquisition Corp 20231020 0 0.08 0.08 0.08 0.08 100 0.08
ADP.US Automatic Data Processing Inc 20231020 0 246.3 246.6 241.45 241.68 1562200 241.68 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20231020 0 4.05 4.17 3.94 4.12 1116000 4.12 up down incorrect
ADSK.US Autodesk Inc 20231020 0 206.25 206.72 201.34 202.69 1060000 202.69 down up incorrect
ADTN.US ADTRAN Inc 20231020 0 7.08 7.27 7 7.21 832900 7.21 up down incorrect
ADTX.US Aditxt Inc 20231020 0 9.42 9.94 9.05 9.05 35800 9.05 down down correct
ADUS.US Addus HomeCare Corporation 20231020 0 81.73 82.3 80.91 80.94 78700 80.94 down down correct
ADV.US Advantage Solutions Inc 20231020 0 2.45 2.565 2.41 2.49 453200 2.49 up up correct
ADVM.US Adverum Biotechnologies Inc 20231020 0 0.892 1.02 0.89 0.96 180000 0.96 up up correct
ADVWW.US Advantage Solutions Inc 20231020 0 0.16 0.16 0.15 0.16 4100 0.16
ADXN.US Addex Therapeutics Ltd 20231020 0 8.6 8.6 6.5 6.6 5055 6.6 down down correct
ADXS.US Advaxis Inc 20231020 0 0.9 0.9 0.9 0.9 2633 0.9
AEAEU.US AltEnergy Acquisition Corp. Unit 20231020 0 10.86 10.86 10.86 10.86 0 10.86
AEHL.US Antelope Enterprise Holdings Limited 20231020 0 2.81 2.84 2.7 2.8 2400 2.8 down down correct
AEHR.US Aehr Test Systems 20231020 0 31.7 32.97 31.31 31.6 1220800 31.6 down down correct
AEI.US Alset EHome International Inc 20231020 0 1.21 1.24 1.21 1.235 10000 1.235 up up correct
AEIS.US Advanced Energy Industries Inc 20231020 0 92.83 93.58 90.83 90.88 351600 90.88 down down correct
AEL.US PB 20231020 0 22.38 22.68 22.2 22.3 9333 22.3 down down correct
AEMD.US Aethlon Medical Inc 20231020 0 1.52 1.55 1.46 1.53 25200 1.53 up up correct
AEP.US American Electric Power Company Inc 20231020 0 74.37 75.16 73.28 73.35 3270200 73.35 down down correct
AEY.US ADDvantage Technologies Group Inc 20231020 0 0.35 0.37 0.35 0.35 11200 0.35
AEYE.US AudioEye Inc 20231020 0 4.83 4.93 4.54 4.73 42600 4.73 down down correct
AEZS.US Aeterna Zentaris Inc 20231020 0 1.64 1.81 1.56 1.56 8900 1.56 down down correct
AFBI.US Affinity Bancshares Inc 20231020 0 14.81 14.81 14.81 14.81 109 14.81
AFCG.US AFC Gamma Inc 20231020 0 11.33 11.33 11.1 11.11 93800 11.11 down down correct
AFIB.US Acutus Medical Inc 20231020 0 0.584 0.595 0.58 0.58 14900 0.58 down down correct
AFMD.US Affimed N.V 20231020 0 0.361 0.383 0.35 0.361 411500 0.361
AFRM.US Affirm Holdings Inc 20231020 0 18.06 18.51 17.66 18.25 8660500 18.25 up down incorrect
AFYA.US Afya Limited 20231020 0 15.44 15.505 15.065 15.41 96000 15.41 down down correct
AGBA.US AGBA Acquisition Limited 20231020 0 0.464 0.471 0.45 0.469 165100 0.469 up up correct
AGBAW.US AGBA Acquisition Limited 20231020 0 0.0288 0.0288 0.0279 0.0284 309 0.0284 down down correct
AGEN.US Agenus Inc 20231020 0 0.99 0.99 0.84 0.89 8134800 0.89 down down correct
AGFY.US Agrify Corporation 20231020 0 2.58 2.6 2.272 2.42 12700 2.42 down down correct
AGIL.US AgileThought Inc 20231020 0 0.146 0.153 0.139 0.14 688500 0.14 down down correct
AGIO.US Agios Pharmaceuticals Inc 20231020 0 21.43 21.68 21.06 21.38 693300 21.38 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20231020 0 12.04 13.42 12.002 13.25 30900 13.25 up down incorrect
AGMH.US AGM Group Holdings Inc 20231020 0 1.55 1.55 1.55 1.55 3300 1.55
AGNC.US AGNC Investment Corp 20231020 0 8.25 8.36 8.2 8.2 15222190 8.0594 down down correct
AGNCM.US AGNC Investment Corp 20231020 0 22.65 22.781 22.5 22.77 14400 22.77 up up correct
AGNCN.US AGNC Investment Corp 20231020 0 24.95 25.16 24.84 25.13 31400 25.13 up up correct
AGNCO.US AGNC Investment Corp 20231020 0 22.3 22.47 22.28 22.35 18400 22.35 up up correct
AGNCP.US AGNC Investment Corp. 20231020 0 21 21.22 20.84 20.909 47900 20.909 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20231020 0 2.35 2.449 2.29 2.4 77500 2.4 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20231020 0 0.0198 0.0198 0.0197 0.0198 2722 0.0198
AGRX.US Agile Therapeutics Inc 20231020 0 1.84 1.95 1.778 1.91 37200 1.91 up down incorrect
AGYS.US Agilysys Inc 20231020 0 67.06 67.34 64.2 64.45 109800 64.45 down down correct
AHCO.US AdaptHealth Corp 20231020 0 7.81 7.94 7.595 7.64 926500 7.64 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20231020 0 0.7 0.7 0.7 0.7 0 0.7
AIHS.US Senmiao Technology Limited 20231020 0 0.352 0.395 0.35 0.368 17400 0.368 up up correct
AIP.US Arteris Inc. Common Stock 20231020 0 5.9 5.96 5.72 5.88 167800 5.88 down up incorrect
AIRG.US Airgain Inc 20231020 0 3.265 3.39 3.25 3.32 15100 3.32 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20231020 0 7.11 7.14 6.8 6.805 101100 6.805 down down correct
AIRT.US Air T Inc 20231020 0 23 23 22.5 22.9 900 22.9 down down correct
AIRTP.US Air T Inc 20231020 0 18.81 19.371 18.81 19.371 1200 19.371 up up correct
AKAM.US Akamai Technologies Inc 20231020 0 107.07 107.26 103.89 104.02 2113000 104.02 down down correct
AKBA.US Akebia Therapeutics Inc 20231020 0 0.835 0.863 0.81 0.83 1283200 0.83 down up incorrect
AKRO.US Akero Therapeutics Inc 20231020 0 12.45 12.68 12.15 12.48 3057500 12.48 up up correct
AKTS.US Akoustis Technologies Inc 20231020 0 0.709 0.709 0.625 0.635 610700 0.635 down down correct
AKTX.US Akari Therapeutics Plc 20231020 0 3.419 3.5 3.3 3.4 13100 3.4 down down correct
AKU.US Akumin Inc 20231020 0 0.148 0.1494 0.1427 0.1458 5915218 0.1458 down up incorrect
AKYA.US Akoya Biosciences Inc 20231020 0 3.84 3.95 3.55 3.63 180000 3.63 down down correct
ALCO.US Alico Inc 20231020 0 24.44 24.54 24.08 24.08 20700 24.08 down down correct
ALDX.US Aldeyra Therapeutics Inc 20231020 0 1.65 1.75 1.58 1.65 2000400 1.65
ALEC.US Alector Inc 20231020 0 5.23 5.36 5.11 5.29 374500 5.29 up up correct
ALGM.US Allegro MicroSystems Inc 20231020 0 29.32 29.355 28.61 28.85 1208500 28.85 down up incorrect
ALGN.US Align Technology Inc 20231020 0 271.27 272.9 266.67 269.88 495490 269.88 down down correct
ALGS.US Aligos Therapeutics Inc 20231020 0 0.75 0.794 0.638 0.76 131800 0.76 up up correct
ALGT.US Allegiant Travel Company 20231020 0 73.7 73.92 72.81 73.31 199000 73.31 down down correct
ALHC.US Alignment Healthcare Inc 20231020 0 7.21 7.305 7.05 7.1 442300 7.1 down up incorrect
ALIM.US Alimera Sciences Inc 20231020 0 2.92 3.15 2.86 3.05 19600 3.05 up up correct
ALKS.US Alkermes plc 20231020 0 26.92 27.27 26.82 27.02 2214200 27.02 up up correct
ALKT.US Alkami Technology Inc 20231020 0 18.86 18.86 17.815 18.05 419100 18.05 down down correct
ALLK.US Allakos Inc 20231020 0 1.9 1.92 1.8 1.82 700000 1.82 down down correct
ALLO.US Allogene Therapeutics Inc 20231020 0 2.98 3.14 2.94 3 1446100 3 up up correct
ALLT.US Allot Ltd 20231020 0 2.05 2.05 1.9 1.97 129300 1.97 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20231020 0 161.33 163.52 159.5 161.79 1035000 161.79 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20231020 0 10.9 10.9 10.9 10.9 0 10.9
ALOT.US AstroNova Inc 20231020 0 12.33 12.69 12.22 12.58 1400 12.58 up up correct
ALPN.US Alpine Immune Sciences Inc 20231020 0 10.11 10.25 9.91 9.92 249700 9.92 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20231020 0 0.913 0.949 0.843 0.885 302100 0.885 down down correct
ALRM.US Alarm.com Holdings Inc 20231020 0 56.16 56.325 55.22 55.31 312300 55.31 down down correct
ALRN.US Aileron Therapeutics Inc 20231020 0 1.27 1.27 1.255 1.26 12800 1.26 down up incorrect
ALRS.US Alerus Financial Corporation 20231020 0 17.78 17.78 17.54 17.68 28100 17.68 down down correct
ALT.US Altimmune Inc 20231020 0 2.33 2.33 2.15 2.17 1197100 2.17 down up incorrect
ALTO.US Alto Ingredients Inc 20231020 0 4 4 3.76 3.82 1568600 3.82 down down correct
ALTR.US Altair Engineering Inc 20231020 0 62.64 62.64 60.89 61.14 233400 61.14 down down correct
ALTU.US Altitude Acquisition Corp 20231020 0 10.145 10.145 10.14 10.14 700 10.14 down down correct
ALTUU.US Altitude Acquisition Corp 20231020 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20231020 0 0.05 0.05 0.04 0.04 1700 0.04 down down correct
ALVR.US AlloVir Inc 20231020 0 1.56 1.59 1.5 1.51 737000 1.51 down down correct
ALXO.US ALX Oncology Holdings Inc 20231020 0 6.93 7.698 6.83 7.16 441700 7.16 up up correct
ALYA.US Alithya Group Inc 20231020 0 1.48 1.49 1.44 1.49 8600 1.49 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20231020 0 0.202 0.21 0.2 0.201 7693 3.015 down down correct
AMAL.US Amalgamated Financial Corp 20231020 0 16.52 16.52 16.04 16.08 92400 16.08 down up incorrect
AMAO.US American Acquisition Opportunity Inc 20231020 0 10.9 10.95 10.75 10.86 19300 10.86 down down correct
AMAOU.US American Acquisition Opportunity Inc 20231020 0 10.721 10.721 10.721 10.721 0 10.721
AMAT.US Applied Materials Inc 20231020 0 134.52 136.15 133.36 134.12 6149460 134.12 down down correct
AMBA.US Ambarella Inc 20231020 0 50.1 50.41 49.35 49.9 439000 49.9 down down correct
AMCX.US AMC Networks Inc 20231020 0 12.62 12.65 12.23 12.23 238300 12.23 down up incorrect
AMD.US Advanced Micro Devices Inc 20231020 0 102.28 104.34 101.44 101.81 61317930 101.81 down down correct
AMED.US Amedisys Inc 20231020 0 92.52 93.03 92.5 92.74 305700 92.74 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20231020 0 32 32.1 31.34 31.49 150600 31.49 down down correct
AMGN.US Amgen Inc 20231020 0 280.6 281.06 275.75 278.81 2455000 278.81 down down correct
AMKR.US Amkor Technology Inc 20231020 0 22.59 22.65 22.05 22.12 778200 22.12 down up incorrect
AMNB.US American National Bankshares Inc 20231020 0 39.52 39.52 36.79 36.94 28100 36.94 down down correct
AMOT.US Allied Motion Technologies Inc 20231020 0 28.56 28.56 28.091 28.25 34182 28.25 down down correct
AMPG.US AmpliTech Group Inc 20231020 0 1.8 1.89 1.78 1.81 19600 1.81 up up correct
AMPGW.US AmpliTech Group Inc 20231020 0 0.2 0.2 0.2 0.2 0 0.2
AMPH.US Amphastar Pharmaceuticals Inc 20231020 0 44.97 45.39 44.34 44.49 299000 44.49 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20231020 0 10.37 10.395 10.19 10.32 387200 10.32 down down correct
AMRK.US A 20231020 0 29.35 29.66 28.87 28.96 219400 28.96 down up incorrect
AMRN.US Amarin Corporation plc 20231020 0 0.73 0.78 0.72 0.75 1022200 0.75 up up correct
AMSC.US American Superconductor Corporation 20231020 0 6 6.09 5.95 6.02 391400 6.02 up up correct
AMSF.US AMERISAFE Inc 20231020 0 53.22 53.33 52.32 52.65 82000 52.65 down down correct
AMST.US Amesite Inc 20231020 0 2.51 2.63 2.384 2.41 8600 2.41 down down correct
AMSWA.US American Software Inc 20231020 0 11.38 11.38 11.15 11.33 216200 11.33 down down correct
AMTB.US Amerant Bancorp Inc 20231020 0 19.74 19.74 16.9 17.22 118500 17.22 down up incorrect
AMTI.US Applied Molecular Transport Inc 20231020 0 0.153 0.155 0.138 0.142 764600 0.142 down down correct
AMTX.US Aemetis Inc 20231020 0 4.94 5 4.64 4.65 411100 4.65 down up incorrect
AMWD.US American Woodmark Corporation 20231020 0 69.13 69.32 67.73 67.83 168300 67.83 down up incorrect
AMZN.US Amazon.com Inc 20231020 0 128.05 128.17 124.97 125.17 56343300 125.17 down down correct
ANAB.US AnaptysBio Inc 20231020 0 17.9 18.35 17.72 18.05 108700 18.05 up up correct
ANDE.US The Andersons Inc 20231020 0 51.32 51.32 49.18 49.26 213000 49.26 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20231020 0 2.92 2.95 2.564 2.68 14200 2.68 down down correct
ANGI.US Angi Inc 20231020 0 1.73 1.75 1.69 1.72 257600 1.72 down down correct
ANGO.US AngioDynamics Inc 20231020 0 6.72 6.95 6.67 6.75 740800 6.75 up up correct
ANIK.US Anika Therapeutics Inc 20231020 0 19.08 19.23 18.82 18.87 84700 18.87 down down correct
ANIP.US ANI Pharmaceuticals Inc 20231020 0 57.64 58.82 57.2 57.44 100881 57.44 down up incorrect
ANIX.US Anixa Biosciences Inc 20231020 0 3.13 3.29 3.13 3.13 23700 3.13
ANNX.US Annexon Inc 20231020 0 1.75 1.86 1.68 1.77 228300 1.77 up up correct
ANSS.US ANSYS Inc 20231020 0 285.59 285.59 277.6 279.72 436970 279.72 down down correct
ANTE.US AirNet Technology Inc 20231020 0 0.87 0.89 0.87 0.89 500 0.89 up up correct
ANY.US Sphere 3D Corp 20231020 0 1.19 1.25 1.18 1.205 71200 1.205 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20231020 0 26.86 27.14 25.93 26.11 206000 26.11 down up incorrect
AOUT.US American Outdoor Brands Inc 20231020 0 9.405 9.53 9.035 9.1 22400 9.1 down up incorrect
APA.US APA Corporation 20231020 0 42.89 43.17 41.89 42.16 4035200 42.16 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20231020 0 10.93 10.93 10.93 10.93 0 10.93
APACW.US StoneBridge Acquisition Corporation Warrant 20231020 0 0.0225 0.0225 0.0225 0.0225 200 0.0225
APDN.US Applied DNA Sciences Inc 20231020 0 0.96 0.99 0.91 0.91 33100 0.91 down down correct
APEI.US American Public Education Inc 20231020 0 4.55 4.69 4.5 4.65 18800 4.65 up up correct
API.US Agora Inc 20231020 0 2.89 2.99 2.84 2.87 216700 2.87 down down correct
APLS.US Apellis Pharmaceuticals Inc 20231020 0 46.29 47.94 46.07 46.4 1862900 46.4 up up correct
APLT.US Applied Therapeutics Inc 20231020 0 2.53 2.655 2.46 2.5 559300 2.5 down down correct
APM.US Aptorum Group Limited 20231020 0 1.8 1.9 1.75 1.9 6100 1.9 up up correct
APOG.US Apogee Enterprises Inc 20231020 0 42.62 42.78 42.02 42.16 211200 41.92 down down correct
APP.US AppLovin Corporation 20231020 0 38.34 38.56 37.39 37.58 1993400 37.58 down down correct
APPF.US AppFolio Inc 20231020 0 184.6 184.63 175.485 178.11 86600 178.11 down down correct
APPN.US Appian Corporation 20231020 0 42.86 42.86 40.84 41.05 613100 41.05 down down correct
APPS.US Digital Turbine Inc 20231020 0 5.37 5.38 5.15 5.15 1185600 5.15 down down correct
APRE.US Aprea Therapeutics Inc 20231020 0 3.85 4.45 3.85 4.079 50400 4.079 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20231020 0 10.62 10.62 10.62 10.62 0 10.62
APTO.US Aptose Biosciences Inc 20231020 0 2.2 2.37 2.2 2.27 10600 2.27 up up correct
APTX.US Aptinyx Inc 20231020 0 0.07 0.07 0.061 0.061 19480 0.061 down down correct
APVO.US Aptevo Therapeutics Inc 20231020 0 0.341 0.35 0.325 0.328 197800 0.328 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20231020 0 1.26 1.27 1.26 1.27 1700 1.27 up up correct
APYX.US Apyx Medical Corporation 20231020 0 2.6 2.66 2.46 2.48 62000 2.48 down down correct
AQB.US AquaBounty Technologies Inc 20231020 0 3.6 3.64 3.31 3.38 58400 3.38 down down correct
AQMS.US Aqua Metals Inc 20231020 0 1.01 1.01 0.861 0.923 308500 0.923 down down correct
AQST.US Aquestive Therapeutics Inc 20231020 0 1.59 1.6 1.5 1.54 95300 1.54 down down correct
ARAV.US Aravive Inc 20231020 0 0.167 0.249 0.16 0.186 111981600 0.186 up up correct
ARAY.US Accuray Incorporated 20231020 0 2.79 2.79 2.74 2.75 261800 2.75 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20231020 0 2 2 1.9 1.93 48400 1.93 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20231020 0 0.202 0.245 0.202 0.245 535 0.245 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20231020 0 0.997 1.01 0.94 0.94 133500 0.94 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20231020 0 6.45 6.5 6.32 6.4 1400 6.4 down down correct
ARCB.US ArcBest Corporation 20231020 0 94.86 97.475 93.74 94.52 389119 94.52 down down correct
ARCC.US Ares Capital Corporation 20231020 0 18.99 19.02 18.61 18.79 3203000 18.79 down down correct
ARCE.US Arco Platform Limited 20231020 0 13.84 13.88 13.82 13.84 95100 13.84
ARCT.US Arcturus Therapeutics Holdings Inc 20231020 0 20.66 21.05 20.18 20.18 209700 20.18 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20231020 0 0.06 0.0897 0.051 0.0649 472081 0.0649 up down incorrect
ARDX.US Ardelyx Inc 20231020 0 3.62 3.8 3.52 3.56 6155400 3.56 down down correct
AREC.US American Resources Corporation 20231020 0 1.51 1.51 1.44 1.46 105800 1.46 down down correct
ARGO.US PA 20231020 0 22.65 22.75 22.5018 22.68 2792 22.68 up up correct
ARGX.US argenx SE 20231020 0 482.83 486.2 474.26 475.07 129270 475.07 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20231020 0 9.12 9.125 8.822 8.88 469000 8.88 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20231020 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20231020 0 7.7 7.74 7.58 7.59 230600 7.59 down up incorrect
ARKOW.US Arko Corp 20231020 0 0.9985 1 0.939 0.9788 32462 0.9788 down down correct
ARKR.US Ark Restaurants Corp 20231020 0 15.36 15.36 15.36 15.36 300 15.36
ARLP.US Alliance Resource Partners L.P 20231020 0 24.25 24.2964 23.51 23.71 338661 23.71 down down correct
AROW.US Arrow Financial Corporation 20231020 0 18.35 18.38 18.01 18.02 50500 18.02 down up incorrect
ARQQ.US Arqit Quantum Inc 20231020 0 0.45 0.479 0.416 0.416 744300 0.416 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20231020 0 0.37 0.37 0.37 0.37 2479 0.37
ARQT.US Arcutis Biotherapeutics Inc 20231020 0 2.41 2.56 2.16 2.465 18374000 2.465 up up correct
ARRW.US Arrowroot Acquisition Corp 20231020 0 10.49 10.49 10.45 10.45 900 10.45 down up incorrect
ARRWU.US Arrowroot Acquisition Corp 20231020 0 10.61 10.61 10.56 10.56 600 10.56 down up incorrect
ARRY.US Array Technologies Inc 20231020 0 16.99 18.13 16.8 17.52 8479200 17.52 up up correct
ARTEU.US Artemis Strategic Investment Corp 20231020 0 10.75 10.75 10.75 10.75 400 10.75
ARTL.US Artelo Biosciences Inc 20231020 0 1.45 1.46 1.406 1.429 19800 1.429 down up incorrect
ARTLW.US Artelo Biosciences Inc 20231020 0 0.0321 0.0321 0.0321 0.0321 5344 0.0321
ARTNA.US Artesian Resources Corporation 20231020 0 40.17 40.41 39.72 39.78 22900 39.78 down up incorrect
ARTW.US Art's 20231020 0 2.01 2.01 2 2 1500 2 down down correct
ARVL.US Arrival 20231020 0 1.07 1.104 1 1.02 183800 1.02 down down correct
ARVN.US Arvinas Inc 20231020 0 15.26 15.29 14.7 14.83 419600 14.83 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20231020 0 25.48 26.42 25.36 25.44 967800 25.44 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20231020 0 10.85 10.85 10.85 10.85 0 10.85
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20231020 0 20.52 20.52 20.52 20.52 0 20.52
ASLE.US AerSale Corporation 20231020 0 15.55 15.55 14.81 14.83 327100 14.83 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20231020 0 1.3 1.3 1.2 1.23 17700 1.23 down down correct
ASMB.US Assembly Biosciences Inc 20231020 0 1.03 1.06 0.961 0.97 2156113 0.97 down down correct
ASML.US ASML Holding N.V 20231020 0 588.95 592.29 578.3 580.1 1030000 578.8404 down down correct
ASO.US Academy Sports and Outdoors Inc 20231020 0 46.64 46.69 45.34 46 1411456 46 down up incorrect
ASPA.US ABRI SPAC I INC. Common Stock 20231020 0 11.09 11.13 10.01 10.19 11100 10.19 down up incorrect
ASPAU.US Abri SPAC I Inc Unit 20231020 0 10.49 12.19 10.49 11.73 2000 11.73 up up correct
ASPAW.US ABRI SPAC I INC. Warrant 20231020 0 10.49 12.19 10.49 11.73 2000 11.73 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20231020 0 4.38 4.45 4.22 4.25 86800 4.25 down down correct
ASPU.US Aspen Group Inc 20231020 0 0.16 0.16 0.1473 0.1473 13301 0.1473 down down correct
ASRT.US Assertio Holdings Inc 20231020 0 2.29 2.33 2.24 2.28 954500 2.28 down down correct
ASRV.US AmeriServ Financial Inc 20231020 0 2.55 2.6123 2.55 2.6 7560 2.57 up up correct
ASTC.US Astrotech Corporation 20231020 0 9.7 9.7 9.31 9.31 700 9.31 down down correct
ASTE.US Astec Industries Inc 20231020 0 42.88 42.88 42.1 42.2 181055 42.2 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20231020 0 6.56 6.77 6.47 6.52 199200 6.52 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20231020 0 0.96 1.02 0.96 1.02 8868 1.02 up up correct
ASTR.US Astra Space Inc 20231020 0 0.75 0.75 0.621 0.673 521200 0.673 down down correct
ASTS.US AST SpaceMobile Inc 20231020 0 3.01 3.04 2.9 2.93 1493400 2.93 down up incorrect
ASTSW.US AST SpaceMobile Inc 20231020 0 0.76 0.8087 0.75 0.7999 3752 0.7999 up up correct
ASUR.US Asure Software Inc 20231020 0 8.46 8.525 8.26 8.46 159517 8.46
ASYS.US Amtech Systems Inc 20231020 0 7.78 7.88 7.74 7.78 12200 7.78
ATAI.US ATAI Life Sciences N.V. Common Shares 20231020 0 1.26 1.31 1.26 1.3 317900 1.3 up up correct
ATCOL.US Atlas Corp 20231020 0 23.34 23.59 23.34 23.59 300 23.59 up up correct
ATEC.US Alphatec Holdings Inc 20231020 0 12.12 12.5 11.86 12.25 2278300 12.25 up up correct
ATER.US Aterian Inc 20231020 0 0.308 0.33 0.301 0.312 557400 0.312 up up correct
ATEX.US Anterix Inc 20231020 0 31.49 31.68 30.94 30.95 202600 30.95 down down correct
ATHA.US Athira Pharma Inc 20231020 0 1.59 1.62 1.52 1.61 100100 1.61 up up correct
ATHE.US Alterity Therapeutics Limited 20231020 0 2.42 2.42 2.42 2.42 400 2.42
ATHX.US Athersys Inc 20231020 0 0.0241 0.0276 0.022 0.024 3109065 0.024 down down correct
ATIF.US ATIF Holdings Limited 20231020 0 1.21 1.21 1.17 1.17 1100 1.17 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20231020 0 29.53 29.53 29.24 29.37 11800 29.37 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20231020 0 21.757 21.757 21.3 21.38 6000 21.38 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20231020 0 20.2 20.63 20.2 20.5 1200 20.5 up up correct
ATLO.US Ames National Corporation 20231020 0 15.91 15.9799 15.33 15.34 35001 15.0969 down down correct
ATMH.US All Things Mobile Analytic Inc 20231020 0 0.054 0.054 0.054 0.054 0 0.054
ATNF.US 180 Life Sciences Corp 20231020 0 0.406 0.471 0.356 0.45 144100 0.45 up down incorrect
ATNFW.US CannBioRx Life Sciences Corp 20231020 0 0.0116 0.0118 0.01 0.01 1115 0.01 down down correct
ATNI.US ATN International Inc 20231020 0 34.69 35.21 34.29 34.31 60200 34.31 down down correct
ATOM.US Atomera Incorporated 20231020 0 6.59 6.592 6.35 6.46 124000 6.46 down down correct
ATOS.US Atossa Therapeutics Inc 20231020 0 0.67 0.68 0.66 0.66 239000 0.66 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20231020 0 1.39 1.43 1.28 1.37 1102900 1.37 down down correct
ATRC.US AtriCure Inc 20231020 0 35.35 36.3 35.03 35.56 251000 35.56 up up correct
ATRI.US Atrion Corporation 20231020 0 355 355 345.1 347.1 11600 347.1 down down correct
ATRO.US Astronics Corporation 20231020 0 15.44 15.47 15.07 15.12 84100 15.12 down up incorrect
ATSG.US Air Transport Services Group Inc 20231020 0 20.5 20.5 19.68 19.7 574800 19.7 down down correct
ATVI.US Activision Blizzard Inc 20231020 0 94.42 94.42 94.42 94.42 0 94.42
ATXI.US Avenue Therapeutics Inc 20231020 0 0.599 0.6 0.572 0.6 61200 0.6 up up correct
ATXS.US Astria Therapeutics Inc 20231020 0 5.2 5.47 5.12 5.28 163800 5.28 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20231020 0 29.76 29.76 27.78 27.81 473768 27.81 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20231020 0 19.25 19.73 19.25 19.59 13226 19.59 up up correct
AUBN.US Auburn National Bancorporation Inc 20231020 0 21.31 21.31 21.31 21.31 174 21.31
AUDC.US AudioCodes Ltd 20231020 0 8.56 8.56 8.18 8.23 82800 8.23 down down correct
AUGX.US Augmedix Inc. Common Stock 20231020 0 5.31 5.42 5.05 5.11 205400 5.11 down down correct
AUID.US Ipsidy Inc. Common Stock 20231020 0 7.6 7.6 7.5 7.5 17300 7.5 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20231020 0 7.5 7.63 7.415 7.5 1357900 7.5
AUR.US Aurora Innovation Inc 20231020 0 1.81 1.88 1.76 1.82 6558600 1.82 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20231020 0 8.48 8.59 8.215 8.4 71300 8.4 down down correct
AUROW.US Aurora Innovation Inc 20231020 0 0.2061 0.21 0.18 0.185 3595 0.185 down down correct
AUTL.US Autolus Therapeutics plc 20231020 0 2.46 2.56 2.31 2.56 514800 2.56 up up correct
AUUD.US Auddia Inc 20231020 0 0.247 0.25 0.23 0.23 72000 0.23 down down correct
AUUDW.US Auddia Inc 20231020 0 0.035 0.035 0.0349 0.0349 4000 0.0349 down down correct
AUVI.US Applied UV Inc 20231020 0 0.249 0.25 0.237 0.249 119700 0.249
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20231020 0 2.75 2.75 2.38 2.63 700 2.63 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20231020 0 1.29 1.29 1.21 1.25 87300 1.25 down down correct
AVAV.US AeroVironment Inc 20231020 0 117.71 118.35 115.99 116.87 318000 116.87 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20231020 0 10.24 10.68 10.2 10.33 473200 10.33 up down incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20231020 0 9.03 9.145 8.745 8.93 1237400 8.93 down down correct
AVGO.US Broadcom Inc 20231020 0 874.9 874.9 851.84 853.63 2694600 853.63 down down correct
AVGR.US Avinger Inc 20231020 0 5.38 5.575 4.581 4.67 70600 4.67 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20231020 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20231020 0 26.93 26.95 26.91 26.93 514800 26.93
AVIR.US Atea Pharmaceuticals Inc 20231020 0 2.96 2.98 2.9 2.94 290026 2.94 down up incorrect
AVNW.US Aviat Networks Inc 20231020 0 26.28 26.4 26.03 26.29 93900 26.29 up down incorrect
AVO.US Mission Produce Inc 20231020 0 9.38 9.5 9.35 9.35 113361 9.35 down down correct
AVPT.US Avepoint Inc 20231020 0 7.39 7.39 7.03 7.18 812500 7.18 down down correct
AVRO.US AVROBIO Inc 20231020 0 1.55 1.57 1.53 1.56 204600 1.56 up up correct
AVT.US Avnet Inc 20231020 0 46.35 46.84 46.12 46.6 434700 46.6 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20231020 0 11.4 11.93 11.07 11.13 43600 11.13 down down correct
AVTX.US Avalo Therapeutics Inc 20231020 0 0.127 0.134 0.121 0.123 27492400 0.123 down down correct
AVXL.US Anavex Life Sciences Corp 20231020 0 5.61 5.66 5.16 5.2 1600300 5.2 down down correct
AWH.US Aspira Women's Health Inc 20231020 0 5.64 6.0142 5.5281 5.79 65113 5.79 up up correct
AWRE.US Aware Inc 20231020 0 1.21 1.22 1.18 1.22 15400 1.22 up up correct
AXDX.US Accelerate Diagnostics Inc 20231020 0 5.74 6.2 5.53 6.08 25500 6.08 up up correct
AXGN.US AxoGen Inc 20231020 0 4.17 4.17 4.03 4.04 228900 4.04 down down correct
AXLA.US Axcella Health Inc 20231020 0 8.09 8.12 7.769 7.86 36200 7.86 down down correct
AXNX.US Axonics Inc 20231020 0 52.09 53.41 51.5 52.63 581800 52.63 up up correct
AXON.US Axon Enterprise Inc 20231020 0 212.93 212.93 207.2 210.86 354100 210.86 down down correct
AXSM.US Axsome Therapeutics Inc 20231020 0 64.5 64.87 63.8 64.25 547700 64.25 down down correct
AXTI.US AXT Inc 20231020 0 2.3 2.31 2.21 2.24 167600 2.24 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20231020 0 17 17.15 16.69 16.69 907200 16.69 down down correct
AYRO.US Ayro Inc 20231020 0 1.88 1.925 1.7701 1.8 19816 1.8 down down correct
AYTU.US Aytu Biopharma Inc 20231020 0 3.26 3.46 2.87 3.14 123600 3.14 down down correct
AZN.US AstraZeneca PLC 20231020 0 63.92 64.5 63.83 63.83 5826000 63.83 down down correct
AZPN.US Aspen Technology Inc 20231020 0 186.68 186.79 179.51 180.92 216100 180.92 down down correct
AZYO.US Aziyo Biologics Inc 20231020 0 1.292 1.34 1.29 1.31 18487 1.31 up up correct
BAC.US PQ 20231020 0 16.18 16.37 16 16.35 195159 16.085 up down incorrect
BAND.US Bandwidth Inc 20231020 0 10.07 10.21 9.74 9.92 363400 9.92 down down correct
BANF.US BancFirst Corporation 20231020 0 85.83 85.83 82.25 83.61 122500 83.61 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20231020 0 27 27 27 27 0 27
BANR.US Banner Corporation 20231020 0 43.38 43.6 40.59 40.8 393594 40.3345 down down correct
BANX.US StoneCastle Financial Corp 20231020 0 17.5 17.5 17.2 17.2 11800 17.2 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20231020 0 4.689 4.86 4.14 4.565 12100 4.565 down down correct
BASE.US Couchbase Inc. Common Stock 20231020 0 15.21 15.21 14.59 14.92 156200 14.92 down down correct
BATRA.US The Liberty Braves Group 20231020 0 38.49 38.705 38.18 38.18 49700 38.18 down down correct
BATRK.US The Liberty Braves Group 20231020 0 35.49 35.605 35.26 35.27 210500 35.27 down down correct
BBCP.US Concrete Pumping Holdings Inc 20231020 0 7.89 8.07 7.73 7.9 53700 7.9 up up correct
BBGI.US Beasley Broadcast Group Inc 20231020 0 0.82 0.85 0.78 0.79 24300 0.79 down down correct
BBI.US Brickell Biotech Inc 20231020 0 0.9519 0.99 0.9401 0.969 28423 0.969 up down incorrect
BBIG.US Vinco Ventures Inc 20231020 0 0.06 0.06 0.031 0.032 4000 0.032 down down correct
BBIO.US BridgeBio Pharma Inc 20231020 0 24.65 25.25 24.42 24.57 924400 24.57 down down correct
BBLG.US Bone Biologics Corp Common Stock 20231020 0 0.59 0.64 0.58 0.6 26700 0.6 up up correct
BBLGW.US Bone Biologics Corp Warrants 20231020 0 2.5 2.5 2.5 2.5 900 2.5
BBSI.US Barrett Business Services Inc 20231020 0 90.78 90.79 89.6 89.78 21503 89.78 down down correct
BCAB.US BioAtla Inc 20231020 0 1.65 1.69 1.59 1.6 2033300 1.6 down down correct
BCBP.US BCB Bancorp Inc 20231020 0 10.94 10.94 10.5201 10.63 55129 10.4634 down down correct
BCDA.US BioCardia Inc 20231020 0 0.41 0.41 0.38 0.39 72600 0.39 down down correct
BCEL.US Atreca Inc 20231020 0 0.34 0.34 0.265 0.271 3476500 0.271 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20231020 0 0.1966 0.1975 0.171 0.178 1565129 0.178 down down correct
BCML.US BayCom Corp 20231020 0 20.63 20.63 19.65 19.95 30100 19.95 down down correct
BCOV.US Brightcove Inc 20231020 0 2.98 2.98 2.91 2.94 89700 2.94 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20231020 0 6.65 6.65 6.65 6.65 1500 6.65
BCPC.US Balchem Corporation 20231020 0 123.49 124.53 122.25 122.47 89000 122.47 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20231020 0 5.74 5.98 5.68 5.88 1472000 5.88 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20231020 0 11.19 11.19 11.19 11.19 101 11.19
BCTX.US BriaCell Therapeutics Corp 20231020 0 5.51 5.51 5.1 5.14 60360 5.14 down down correct
BCTXW.US BriaCell Therapeutics Corp 20231020 0 1.6 1.6 1.5 1.5 1921 1.5 down down correct
BCYC.US Bicycle Therapeutics plc 20231020 0 17.29 18.44 16.97 17.12 472200 17.12 down down correct
BDSX.US Biodesix Inc 20231020 0 1.685 1.725 1.65 1.71 109400 1.71 up up correct
BDTX.US Black Diamond Therapeutics Inc 20231020 0 2.13 2.16 2.02 2.1 1037316 2.1 down down correct
BEAM.US Beam Therapeutics Inc 20231020 0 17.76 18.34 16.95 17.69 2039500 17.69 down down correct
BEAT.US Heartbeam Inc. Common Stock 20231020 0 1.47 1.47 1.25 1.28 52300 1.28 down up incorrect
BECN.US Beacon Roofing Supply Inc 20231020 0 71.38 71.88 70.59 71.19 244700 71.19 down up incorrect
BEEM.US Beam Global 20231020 0 6.66 6.7 6.21 6.29 165900 6.29 down down correct
BEEMW.US Beam Global 20231020 0 2.06 2.56 2.06 2.56 6 2.56 up up correct
BELFA.US Bel Fuse Inc 20231020 0 39.63 40.2 39.38 39.69 4500 39.69 up down incorrect
BELFB.US Bel Fuse Inc 20231020 0 41.09 41.49 40.23 40.83 199100 40.83 down down correct
BFC.US Bank First Corporation 20231020 0 78.19 78.19 72.11 75.6 23000 75.6 down down correct
BFI.US BurgerFi International Inc 20231020 0 1.1 1.1 1.05 1.05 5200 1.05 down down correct
BFIIW.US BurgerFi International LLC 20231020 0 0.0701 0.1 0.0701 0.0851 2649 0.0851 up up correct
BFIN.US BankFinancial Corporation 20231020 0 8.61 8.62 8.4345 8.51 8783 8.51 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20231020 0 4.4 4.4 3.7 4.04 87000 4.04 down down correct
BFRIW.US Biofrontera Inc. Warrants 20231020 0 0.03 0.03 0.03 0.03 300 0.03
BFST.US Business First Bancshares Inc 20231020 0 18.59 18.59 18.04 18.1 63332 18.1 down down correct
BGFDX.US BGFDX 20231020 0 21.57 21.57 21.57 21.57 0 21.57
BGFLX.US BGFLX 20231020 0 21.55 21.55 21.55 21.55 0 21.55
BGFTX.US BGFTX 20231020 0 21.51 21.51 21.51 21.51 0 21.51
BGFV.US Big 5 Sporting Goods Corporation 20231020 0 7.64 7.68 7.4345 7.64 201713 7.64
BGFVX.US BGFVX 20231020 0 22.46 22.46 22.46 22.46 0 22.46
BGNE.US BeiGene Ltd 20231020 0 156.56 165.75 156.56 165.21 398300 165.21 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20231020 0 10.35 10.44 10.35 10.44 400 10.44 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20231020 0 1.81 1.81 1.55 1.759 128600 1.759 down down correct
BHF.US Brighthouse Financial Inc 20231020 0 48.02 48.02 46.15 46.19 393100 46.19 down down correct
BHFAL.US Brighthouse Financial Inc 20231020 0 20.51 20.63 20.5 20.54 13400 20.54 up up correct
BHFAM.US Brighthouse Financial Inc 20231020 0 13.35 13.796 13.23 13.52 27100 13.52 up down incorrect
BHFAN.US Brighthouse Financial Inc 20231020 0 15.38 15.7 15.145 15.33 45100 15.33 down down correct
BHFAO.US Brighthouse Financial Inc 20231020 0 21.26 21.37 20.84 21.37 20100 21.37 up up correct
BHFAP.US Brighthouse Financial Inc 20231020 0 20.06 20.307 19.75 19.988 23700 19.988 down down correct
BIDU.US Baidu Inc 20231020 0 105.94 108.3 105.37 106.46 3384200 106.46 up up correct
BIGC.US BigCommerce Holdings Inc 20231020 0 9.56 9.56 9.21 9.45 703600 9.45 down down correct
BIIB.US Biogen Inc 20231020 0 258.01 260.5 255.46 257.45 1940000 257.45 down down correct
BILI.US Bilibili Inc 20231020 0 12.48 12.6 12.36 12.51 4219800 12.51 up up correct
BIMI.US BIMI International Medical Inc 20231020 0 1.56 1.58 1.55 1.57 4100 1.57 up up correct
BIOC.US Biocept Inc 20231020 0 0.5603 0.6315 0.5156 0.5656 893651 0.5656 up up correct
BIOL.US BIOLASE Inc 20231020 0 1.67 1.74 1.65 1.68 35100 1.68 up up correct
BIOX.US Bioceres Crop Solutions Corp 20231020 0 10.51 10.808 10.5 10.6 54000 10.6 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20231020 0 0.947 0.949 0.915 0.92 533500 0.92 down down correct
BITF.US Bitfarms Ltd. Common Stock 20231020 0 1.04 1.089 0.982 1.02 6892100 1.02 down up incorrect
BIVI.US BioVie Inc 20231020 0 3.38 3.58 3.25 3.42 166200 3.42 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20231020 0 4.125 4.184 4 4 22800 4 down down correct
BJRI.US BJ's Restaurants Inc 20231020 0 24.3 24.75 23.85 24.04 389300 24.04 down up incorrect
BKCC.US BlackRock Capital Investment Corporation 20231020 0 3.37 3.41 3.37 3.37 106000 3.37
BKNG.US Booking Holdings Inc 20231020 0 2779.8 2793.1399 2747.01 2756.6399 313700 2756.6399 down up incorrect
BKR.US Baker Hughes Company 20231020 0 35.45 35.56 34.44 34.84 5258375 34.6438 down down correct
BKSC.US Bank of South Carolina Corporation 20231020 0 10.72 10.79 10.72 10.79 900 10.79 up up correct
BKYI.US BIO 20231020 0 0.25 0.26 0.21 0.22 130800 0.22 down up incorrect
BL.US BlackLine Inc 20231020 0 54.52 54.94 53.17 53.7 602300 53.7 down down correct
BLBD.US Blue Bird Corporation 20231020 0 18.51 19 18.265 18.43 473500 18.43 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20231020 0 2.38 2.38 2.2 2.2 2000 2.2 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20231020 0 0.206 0.206 0.1251 0.15 63931 0.15 down up incorrect
BLDE.US Blade Air Mobility Inc 20231020 0 2.15 2.21 2.115 2.2 362000 2.2 up up correct
BLDEW.US Blade Air Mobility Inc 20231020 0 0.19 0.19 0.19 0.19 5000 0.19
BLDP.US Ballard Power Systems Inc 20231020 0 3.33 3.39 3.17 3.33 2488900 3.33
BLEUU.US bleuacacia ltd Unit 20231020 0 10.56 10.56 10.56 10.56 0 10.56
BLFS.US BioLife Solutions Inc 20231020 0 11.06 11.13 9.76 10.2 1456600 10.2 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20231020 0 7.95 7.97 7.82 7.83 43500 7.83 down down correct
BLIN.US Bridgeline Digital Inc 20231020 0 0.76 0.77 0.75 0.75 41900 0.75 down down correct
BLKB.US Blackbaud Inc 20231020 0 69.13 69.17 67.82 68.71 120700 68.71 down up incorrect
BLMN.US Bloomin' Brands Inc 20231020 0 23.74 23.79 23.15 23.49 1789010 23.49 down down correct
BLNK.US Blink Charging Co 20231020 0 2.85 2.861 2.67 2.68 2842800 2.68 down down correct
BLPH.US Bellerophon Therapeutics Inc 20231020 0 0.0575 0.0638 0.0523 0.061 43453 0.061 up up correct
BLRX.US BioLineRx Ltd 20231020 0 1.41 1.45 1.35 1.36 473900 1.36 down up incorrect
BLUE.US bluebird bio Inc 20231020 0 2.8 2.93 2.78 2.86 2407700 2.86 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20231020 0 4.9 5.05 4.8 4.97 74200 4.97 up up correct
BMAC.US UN 20231020 0 10.77 10.77 10.74 10.74 380 10.74 down down correct
BMBL.US Bumble Inc 20231020 0 13.51 13.595 13.202 13.41 1683400 13.41 down down correct
BMEA.US Biomea Fusion Inc 20231020 0 11.03 11.26 10.76 10.83 344000 10.83 down down correct
BMRA.US Biomerica Inc 20231020 0 0.8 0.8 0.8 0.8 7100 0.8
BMRC.US Bank of Marin Bancorp 20231020 0 17.72 17.72 17.18 17.22 58984 16.9722 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20231020 0 83.08 83.33 82.08 82.11 977200 82.11 down down correct
BNGO.US Bionano Genomics Inc 20231020 0 1.73 1.73 1.56 1.61 1112600 1.61 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20231020 0 10.7 10.7 10.7 10.7 25000 10.7
BNIXW.US Bannix Acquisition Corp. Warrant 20231020 0 0.02 0.02 0.015 0.015 200 0.015 down down correct
BNR.US Burning Rock Biotech Limited 20231020 0 1.08 1.08 1 1.02 8400 1.02 down down correct
BNTC.US Benitec Biopharma Inc 20231020 0 3.38 3.38 3.03 3.16 20000 3.16 down down correct
BNTX.US BioNTech SE 20231020 0 91.88 92.32 90.15 90.91 875000 90.91 down up incorrect
BOKF.US BOK Financial Corporation 20231020 0 75.96 76.28 72.8 72.9 347605 72.9 down down correct
BOLT.US Bolt Biotherapeutics Inc 20231020 0 1.02 1.06 0.99 1.03 85557 1.03 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20231020 0 0.49 0.541 0.431 0.44 210200 0.44 down down correct
BOOM.US DMC Global Inc 20231020 0 20.21 20.34 19.6 19.8 126800 19.8 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20231020 0 2.96 2.96 2.7 2.7 25500 2.7 down down correct
BOTJ.US Bank of the James Financial Group Inc 20231020 0 9.6 9.95 9.5 9.74 3300 9.74 up up correct
BOXL.US Boxlight Corporation 20231020 0 1.83 1.9 1.78 1.8 18500 1.8 down down correct
BPMC.US Blueprint Medicines Corporation 20231020 0 46.12 48.195 45.71 46.22 616000 46.22 up up correct
BPOP.US Popular Inc 20231020 0 63.04 66.19 60.36 60.55 297300 60.55 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20231020 0 24.71 24.71 24.71 24.71 200 24.71
BPRN.US The Bank of Princeton 20231020 0 30 30.05 29.31 29.39 10630 29.39 down up incorrect
BPTH.US Bio 20231020 0 0.5 0.72 0.47 0.69 3091300 0.69 up down incorrect
BPTS.US Biophytis SA 20231020 0 0.983 1.01 0.906 0.906 9600 0.906 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20231020 0 12.49 12.55 12.25 12.4 12500 12.4 down down correct
BPYPN.US Brookfield Property Partners L.P 20231020 0 10.58 10.73 10.5 10.65 12200 10.65 up up correct
BPYPO.US Brookfield Property Partners L.P 20231020 0 11.79 12.1 11.778 12.01 8600 12.01 up up correct
BPYPP.US Brookfield Property Partners L.P 20231020 0 12.01 12.287 12.01 12.255 11700 12.255 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20231020 0 4.38 4.5 4.38 4.5 7500 4.5 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20231020 0 11.292 11.292 11.292 11.292 500 11.292
BREZR.US Breeze Holdings Acquisition Corp 20231020 0 0.1099 0.1099 0.1099 0.1099 700 0.1099
BREZW.US Breeze Holdings Acquisition Corp 20231020 0 0.1841 0.1841 0.1571 0.18 5809 0.18 down down correct
BRID.US Bridgford Foods Corporation 20231020 0 10.89 10.89 10.89 10.89 0 10.89
BRKL.US Brookline Bancorp Inc 20231020 0 9.02 9.02 8.665 8.67 468897 8.67 down down correct
BRKR.US Bruker Corporation 20231020 0 59.77 60.44 59.4 59.57 711100 59.57 down down correct
BRLIR.US Brilliant Acquisition Corporation 20231020 0 0.1679 0.1725 0.1679 0.17 770 0.17 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20231020 0 12.04 12.04 12.04 12.04 0 12.04
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20231020 0 2.94 2.98 2.795 2.81 28800 2.81 down down correct
BROG.US Brooge Energy Limited 20231020 0 5.23 5.255 5.11 5.11 2000 5.11 down down correct
BROGW.US Brooge Energy Limited 20231020 0 0.02 0.02 0.0199 0.0199 321 0.0199 down down correct
BRP.US BRP Group Inc 20231020 0 21.18 21.3 20.64 20.67 272000 20.67 down down correct
BRQS.US Borqs Technologies Inc 20231020 0 0.685 0.7 0.609 0.626 306900 0.626 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20231020 0 1.81 2.03 1.81 1.95 12800 1.95 up down incorrect
BRY.US Berry Corporation 20231020 0 8.6 8.6 8.365 8.46 625535 8.46 down down correct
BRZE.US Braze Inc. Class A Common Stock 20231020 0 45.16 45.45 43.11 43.79 827100 43.79 down down correct
BSBK.US Bogota Financial Corp 20231020 0 7.22 7.45 7.18 7.39 2700 7.39 up up correct
BSET.US Bassett Furniture Industries Incorporated 20231020 0 15.21 15.21 14.98 15.2 7600 15.2 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20231020 0 0.162 0.167 0.144 0.151 1970300 0.151 down down correct
BSGM.US BioSig Technologies Inc 20231020 0 0.544 0.589 0.525 0.565 108700 0.565 up up correct
BSQR.US BSQUARE Corporation 20231020 0 1.84 1.85 1.84 1.85 186900 1.85 up up correct
BSRR.US Sierra Bancorp 20231020 0 18.61 18.61 18.135 18.22 18680 17.9827 down up incorrect
BSVN.US Bank7 Corp 20231020 0 22.25 22.25 21.94 22.16 17700 22.16 down down correct
BSY.US Bentley Systems Incorporated 20231020 0 51.16 51.16 49.53 50.02 1028600 50.02 down down correct
BTAI.US BioXcel Therapeutics Inc 20231020 0 2.59 2.62 2.415 2.43 575100 2.43 down down correct
BTB.US Bit Brother Limited 20231020 0 0.52 0.52 0.483 0.4998 154204 0.4998 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20231020 0 2.28 2.28 2.28 2.28 200 2.28
BTBDW.US BT Brands Inc. Warrant 20231020 0 0.13 0.175 0.13 0.175 0 0.175 up down incorrect
BTBT.US Bit Digital Inc 20231020 0 2.04 2.155 2 2.07 3837300 2.07 up up correct
BTCS.US BTCS Inc. Common Stock 20231020 0 0.89 0.92 0.89 0.895 7100 0.895 up up correct
BTCY.US Biotricity Inc. Common Stock 20231020 0 2.11 2.15 1.995 2.01 15000 2.01 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20231020 0 0.213 0.215 0.2 0.21 1254300 0.21 down down correct
BUSE.US First Busey Corporation 20231020 0 19.38 19.38 18.9 18.98 138300 18.98 down down correct
BVS.US Bioventus Inc 20231020 0 2.98 3.09 2.98 3.03 40400 3.03 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20231020 0 0.66 0.748 0.66 0.701 1478 0.701 up up correct
BWAY.US BrainsWay Ltd 20231020 0 3.45 3.469 3.37 3.46 23100 3.46 up up correct
BWB.US Bridgewater Bancshares Inc 20231020 0 9.58 9.58 9.23 9.26 37200 9.26 down down correct
BWEN.US Broadwind Inc 20231020 0 2.85 2.94 2.65 2.84 65500 2.84 down up incorrect
BWFG.US Bankwell Financial Group Inc 20231020 0 23.7 23.99 23.32 23.7 9200 23.7
BWMN.US Bowman Consulting Group Ltd 20231020 0 27.63 27.67 27 27 39800 27 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20231020 0 16.19 16.19 15.55 15.57 51400 15.57 down down correct
BXRX.US Baudax Bio Inc 20231020 0 0.212 0.219 0.195 0.218 2138500 0.218 up up correct
BYFC.US Broadway Financial Corporation 20231020 0 0.85 0.855 0.82 0.8266 1778 6.6128 down down correct
BYND.US Beyond Meat Inc 20231020 0 7.39 7.43 6.79 6.835 2684749 6.835 down down correct
BYRN.US Byrna Technologies Inc 20231020 0 4.05 4.15 3.86 4.15 103600 4.15 up down incorrect
BYSI.US BeyondSpring Inc 20231020 0 1 1.08 1 1 133400 1
BYTS.US BYTE Acquisition Corp 20231020 0 10.81 10.81 10.81 10.81 0 10.81
BYTSU.US BYTE Acquisition Corp 20231020 0 10.75 10.75 10.75 10.75 0 10.75
BZ.US Kanzhun Ltd ADR 20231020 0 15.15 15.23 14.96 14.99 2781900 14.99 down down correct
BZUN.US Baozun Inc 20231020 0 2.72 2.79 2.71 2.73 305800 2.73 up up correct
CAAS.US China Automotive Systems Inc 20231020 0 3.37 3.43 3.34 3.36 12900 3.36 down down correct
CABA.US Cabaletta Bio Inc 20231020 0 13.21 13.99 12.68 13.42 394800 13.42 up up correct
CAC.US Camden National Corporation 20231020 0 27.41 27.41 26.75 27.09 68900 27.09 down up incorrect
CACC.US Credit Acceptance Corporation 20231020 0 414.37 418.22 408.8 415.51 55000 415.51 up up correct
CADCX.US CADCX 20231020 0 24.35 24.35 24.35 24.35 0 24.35
CADE.US PA 20231020 0 16.63 16.63 16.2501 16.55 5758 16.2114 down down correct
CADEX.US CADEX 20231020 0 24.54 24.54 24.54 24.54 0 24.54
CADFX.US CION Ares Diversified Credit Fund W 20231020 0 24.8 24.8 24.8 24.8 0 24.8
CADL.US Candel Therapeutics Inc. Common Stock 20231020 0 0.9 0.93 0.87 0.9 25500 0.9
CADSX.US CADSX 20231020 0 24.62 24.62 24.62 24.62 0 24.62
CADUX.US CADUX 20231020 0 24.8 24.8 24.8 24.8 0 24.8
CADWX.US CADWX 20231020 0 24.62 24.62 24.62 24.62 0 24.62
CAKE.US The Cheesecake Factory Incorporated 20231020 0 31.05 31.21 30.58 30.81 606406 30.81 down up incorrect
CALA.US Calithera Biosciences Inc 20231020 0 0.04 0.04 0.04 0.04 205 0.04
CALB.US California BanCorp 20231020 0 20.02 20.06 20.02 20.06 1200 20.06 up up correct
CALM.US Cal 20231020 0 46.55 46.55 45.655 45.88 1326099 45.874 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20231020 0 18.141 18.27 17.455 17.455 5800 17.455 down down correct
CAMP.US CalAmp Corp 20231020 0 0.26 0.26 0.25 0.25 120900 0.25 down down correct
CAMT.US Camtek Ltd 20231020 0 54.28 54.3 48.5 52.22 1616700 52.22 down up incorrect
CAN.US Canaan Inc 20231020 0 1.71 1.775 1.68 1.69 1239200 1.69 down up incorrect
CANO.US WT 20231020 0 0.04 0.04 0.025 0.03 21592 0.03 down down correct
CAPR.US Capricor Therapeutics Inc 20231020 0 2.7 2.83 2.7 2.76 248200 2.76 up up correct
CAR.US Avis Budget Group Inc 20231020 0 169.79 176.04 169.79 173.94 395300 173.94 up down incorrect
CARA.US Cara Therapeutics Inc 20231020 0 1.37 1.37 1.27 1.29 616900 1.29 down up incorrect
CARE.US Carter Bankshares Inc 20231020 0 11.39 11.39 10.94 10.96 43300 10.96 down down correct
CARG.US CarGurus Inc 20231020 0 18.02 18.14 17.67 17.84 988500 17.84 down down correct
CARV.US Carver Bancorp Inc 20231020 0 1.67 1.68 1.38 1.45 39700 1.45 down up incorrect
CASA.US Casa Systems Inc 20231020 0 0.649 0.7 0.646 0.7 85600 0.7 up up correct
CASH.US Meta Financial Group Inc 20231020 0 44.89 44.89 43.38 43.85 140700 43.85 down down correct
CASI.US CASI Pharmaceuticals Inc 20231020 0 3.64 3.64 3.14 3.14 33800 3.14 down down correct
CASS.US Cass Information Systems Inc 20231020 0 37.34 37.39 36.51 36.53 34200 36.53 down down correct
CASY.US Casey's General Stores Inc 20231020 0 264.05 267.34 261.715 261.98 212523 261.5638 down down correct
CATC.US Cambridge Bancorp 20231020 0 59 59 57.07 57.22 38234 56.5062 down down correct
CATY.US Cathay General Bancorp 20231020 0 34.2 34.2 33.28 33.36 419000 33.36 down down correct
CBAN.US Colony Bankcorp Inc 20231020 0 9.99 9.99 9.73 9.76 32021 9.76 down down correct
CBAT.US CBAK Energy Technology Inc 20231020 0 0.7948 0.82 0.7948 0.8 67520 0.8 up up correct
CBAY.US CymaBay Therapeutics Inc 20231020 0 13.27 13.82 13.13 13.61 980400 13.61 up up correct
CBFV.US CB Financial Services Inc 20231020 0 21.52 21.6 21.34 21.47 1991 21.47 down up incorrect
CBIO.US Catalyst Biosciences Inc 20231020 0 0.48 0.59 0.45 0.5 2896600 0.5 up up correct
CBNK.US Capital Bancorp Inc 20231020 0 19.36 19.81 19.333 19.48 11797 19.402 up up correct
CBOE.US Cboe Global Markets Inc 20231020 0 162.6 163.99 160.93 161.97 699510 161.97 down down correct
CBRGU.US Chain Bridge I Units 20231020 0 10.76 10.76 10.76 10.76 0 10.76
CBRL.US Cracker Barrel Old Country Store Inc 20231020 0 69.88 69.88 67.59 67.97 594900 67.97 down down correct
CBSH.US Commerce Bancshares Inc 20231020 0 46.51 46.51 45.16 45.31 654600 45.31 down down correct
CCAP.US Crescent Capital BDC Inc 20231020 0 16.21 16.32 15.95 16.05 92600 16.05 down down correct
CCB.US Coastal Financial Corporation 20231020 0 41.17 41.17 39.87 39.87 32200 39.87 down down correct
CCBG.US Capital City Bank Group Inc 20231020 0 30.5 30.5 29.34 29.4 25100 29.4 down down correct
CCCC.US C4 Therapeutics Inc 20231020 0 1.85 1.95 1.78 1.87 537800 1.87 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20231020 0 17.7 17.7999 17.449 17.62 77692 17.62 down down correct
CCEL.US Cryo 20231020 0 4.81 4.82 4.26 4.54 10800 4.54 down down correct
CCEP.US Coca 20231020 0 57.67 58.045 56.94 57.12 1300273 57.12 down down correct
CCLFX.US CCLFX 20231020 0 10.57 10.57 10.57 10.57 0 10.57
CCLP.US CSI Compressco LP 20231020 0 1.32 1.32 1.28 1.31 18633 1.2999 down down correct
CCNE.US CNB Financial Corporation 20231020 0 17.91 17.91 17.5 17.5 59800 17.5 down up incorrect
CCNEP.US CNB Financial Corporation 20231020 0 21.1 21.1 21.1 21.1 0 21.1
CCOI.US Cogent Communications Holdings Inc 20231020 0 64.81 65 62.8 62.82 320500 62.82 down down correct
CCRN.US Cross Country Healthcare Inc 20231020 0 22.93 22.99 22.56 22.58 355100 22.58 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20231020 0 24.82 24.865 22.25 22.5 87600 22.5 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20231020 0 10.94 10.94 10.94 10.94 0 10.94
CD.US Chindata Group Holdings Limited 20231020 0 8.58 8.61 8.53 8.6 2614150 8.6 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20231020 0 10.73 10.73 10.73 10.73 0 10.73
CDLX.US Cardlytics Inc 20231020 0 12 12 11.52 11.68 419600 11.68 down down correct
CDMO.US Avid Bioservices Inc 20231020 0 6.97 6.98 6.66 6.7 774400 6.7 down down correct
CDNA.US CareDx Inc 20231020 0 5.29 5.4 4.94 5.31 983300 5.31 up up correct
CDNS.US Cadence Design Systems Inc 20231020 0 245.13 245.13 238.03 238.64 1360000 238.64 down down correct
CDTX.US Cidara Therapeutics Inc 20231020 0 0.879 0.91 0.85 0.856 180500 0.856 down up incorrect
CDW.US CDW Corporation 20231020 0 202.99 202.99 200.17 200.42 522126 200.42 down down correct
CDXC.US ChromaDex Corporation 20231020 0 1.27 1.3 1.27 1.29 71500 1.29 up up correct
CDXS.US Codexis Inc 20231020 0 1.69 1.77 1.65 1.7 780200 1.7 up up correct
CDZI.US Cadiz Inc 20231020 0 2.71 2.74 2.65 2.7 189500 2.7 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20231020 0 15.74 15.74 15.63 15.65 900 15.65 down down correct
CEDAX.US CEDAX 20231020 0 22.91 22.91 22.91 22.91 0 22.91
CEDIX.US Destra International & Event 20231020 0 22.93 22.93 22.93 22.93 0 22.93
CEDLX.US CEDLX 20231020 0 22.89 22.89 22.89 22.89 0 22.89
CEDTX.US CEDTX 20231020 0 22.79 22.79 22.79 22.79 0 22.79
CELC.US Celcuity Inc 20231020 0 10.01 10.19 9.82 9.98 49200 9.98 down down correct
CELH.US Celsius Holdings Inc 20231020 0 170.11 172.51 160.69 162.02 1296100 162.02 down up incorrect
CELU.US Celularity Inc 20231020 0 0.24 0.257 0.23 0.236 416600 0.236 down down correct
CELUW.US Celularity Inc 20231020 0 0.0152 0.0169 0.015 0.0169 21161 0.0169 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20231020 0 0.2095 0.2095 0.1881 0.1881 7150 0.1881 down down correct
CENT.US Central Garden & Pet Company 20231020 0 44.69 44.8 44.02 44.12 67600 44.12 down down correct
CENTA.US Central Garden & Pet Company 20231020 0 40.52 40.81 39.74 39.84 168500 39.84 down down correct
CENX.US Century Aluminum Company 20231020 0 6.08 6.18 5.94 6.07 1040500 6.07 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20231020 0 22.63 23.1887 22.505 22.75 698569 22.75 up up correct
CERS.US Cerus Corporation 20231020 0 1.26 1.31 1.22 1.27 711000 1.27 up up correct
CERT.US Certara Inc 20231020 0 13.81 14.015 13.47 13.51 618100 13.51 down down correct
CETX.US Cemtrex Inc 20231020 0 4.58 4.6 4.49 4.526 5000 4.526 down down correct
CETXP.US Cemtrex Inc 20231020 0 1.07 1.07 1.07 1.07 1 1.07
CEVA.US CEVA Inc 20231020 0 18.92 18.92 18.17 18.18 127100 18.18 down down correct
CFB.US CrossFirst Bankshares Inc 20231020 0 10.85 10.855 10.56 10.57 179600 10.57 down down correct
CFBK.US CF Bankshares Inc 20231020 0 15.36 15.36 15.36 15.36 108 15.36
CFFE.US CF Acquisition Corp. VIII 20231020 0 12.99 13 12.03 12.5 1600 12.5 down down correct
CFFEU.US CF Acquisition Corp. VIII 20231020 0 13.57 13.57 13.57 13.57 0 13.57
CFFEW.US CF Acquisition Corp. VIII 20231020 0 0.095 0.095 0.094 0.094 2698 0.094 down down correct
CFFI.US C&F Financial Corporation 20231020 0 56.4 56.4 54.39 54.39 8000 54.39 down down correct
CFFN.US Capitol Federal Financial Inc 20231020 0 4.48 4.55 4.35 4.36 1045025 4.2875 down down correct
CFIV.US CF Acquisition Corp. IV 20231020 0 10.64 10.64 10.64 10.64 1 10.64
CFIVU.US CF Acquisition Corp. IV 20231020 0 10.64 10.64 10.63 10.63 500 10.63 down down correct
CFIVW.US CF Acquisition Corp. IV 20231020 0 0.046 0.06 0.04 0.06 3600 0.06 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20231020 0 29.64 29.9 28.29 28.62 3175800 28.62 down up incorrect
CFRX.US ContraFect Corporation 20231020 0 0.401 0.405 0.28 0.36 242600 0.36 down down correct
CG.US The Carlyle Group Inc 20231020 0 27.53 27.86 27.28 27.73 3706200 27.73 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20231020 0 16.25 16.25 16.012 16.22 8100 15.9284 down down correct
CGBD.US TCG BDC Inc 20231020 0 14.04 14.095 13.7 13.93 433000 13.93 down down correct
CGC.US Canopy Growth Corporation 20231020 0 0.529 0.544 0.505 0.512 19614100 0.512 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20231020 0 21.44 21.44 21.44 21.44 0 21.44
CGEM.US Cullinan Oncology Inc 20231020 0 8.62 8.92 8.49 8.73 221100 8.73 up up correct
CGEN.US Compugen Ltd 20231020 0 0.75 0.76 0.7 0.72 131400 0.72 down down correct
CGNT.US Cognyte Software Ltd 20231020 0 4.48 4.63 4.4101 4.6 378330 4.6 up down incorrect
CGNX.US Cognex Corporation 20231020 0 36.7 36.72 36.2032 36.5 1026237 36.5 down down correct
CGO.US Calamos Global Total Return Fund 20231020 0 8.39 8.41 8.26 8.31 13504 8.31 down up incorrect
CGRN.US Capstone Green Energy Corporation 20231020 0 0.3675 0.38 0.27 0.3 28173 0.3 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20231020 0 1.24 1.29 1.24 1.29 22100 1.29 up up correct
CHCI.US Comstock Holding Companies Inc 20231020 0 4.33 4.55 4.33 4.49 2100 4.49 up up correct
CHCO.US City Holding Company 20231020 0 90.97 90.97 88.57 88.9 106800 88.9 down down correct
CHDN.US Churchill Downs Incorporated 20231020 0 112.18 112.53 110.5 110.88 279300 110.88 down down correct
CHEF.US The Chefs' Warehouse Inc 20231020 0 19.87 19.87 19.12 19.17 312300 19.17 down down correct
CHEK.US Check 20231020 0 3.15 3.345 3.15 3.23 25500 3.23 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20231020 0 10.21 10.5 10.21 10.32 110269 10.32 up up correct
CHK.US Chesapeake Energy Corporation 20231020 0 88.83 88.88 87.61 88.02 954877 88.02 down down correct
CHKEL.US Chesapeake Energy Corporation 20231020 0 72.49 72.49 72.49 72.49 0 72.49
CHKEW.US Chesapeake Energy Corporation 20231020 0 80.85 80.85 80.85 80.85 0 80.85
CHKEZ.US Chesapeake Energy Corporation 20231020 0 78.05 78.05 78.05 78.05 32 78.05
CHKP.US Check Point Software Technologies Ltd 20231020 0 135.36 136.03 134.09 134.65 843700 134.65 down down correct
CHMG.US Chemung Financial Corporation 20231020 0 40.63 40.63 40.03 40.29 7400 40.29 down down correct
CHNR.US China Natural Resources Inc 20231020 0 1.63 1.74 1.63 1.71 1100 1.71 up up correct
CHRS.US Coherus BioSciences Inc 20231020 0 3.55 3.64 3.49 3.54 1444500 3.54 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20231020 0 84.04 85.95 83.03 85.33 1581600 85.33 up up correct
CHSCL.US CHS Inc 20231020 0 25.07 25.237 25.06 25.14 23500 25.14 up up correct
CHSCM.US CHS Inc 20231020 0 24 24.3 24 24.13 18500 24.13 up up correct
CHSCN.US CHS Inc 20231020 0 24.61 24.85 24.61 24.85 11100 24.85 up up correct
CHSCO.US CHS Inc 20231020 0 25.68 25.8 25.64 25.74 5100 25.74 up up correct
CHSCP.US CHS Inc 20231020 0 29.03 29.25 29.02 29.22 12200 29.22 up up correct
CHTR.US Charter Communications Inc 20231020 0 436.99 439.11 429.11 429.65 997490 429.65 down down correct
CHUY.US Chuy's Holdings Inc 20231020 0 33.68 33.78 33.18 33.26 124700 33.26 down down correct
CHW.US Calamos Global Dynamic Income Fund 20231020 0 5.31 5.36 5.285 5.29 140222 5.29 down down correct
CHX.US ChampionX Corporation 20231020 0 34.19 34.385 33.04 33.61 1202600 33.61 down down correct
CHY.US Calamos Convertible and High Income Fund 20231020 0 11.01 11.09 10.92 10.99 133332 10.99 down down correct
CIFR.US Cipher Mining Inc 20231020 0 2.73 2.77 2.53 2.6 1503300 2.6 down down correct
CIFRW.US Cipher Mining Inc 20231020 0 0.5325 0.6708 0.4625 0.5247 14157 0.5247 down up incorrect
CIGI.US Colliers International Group Inc 20231020 0 88.54 88.57 86.81 87.13 94300 87.13 down down correct
CINF.US Cincinnati Financial Corporation 20231020 0 101.13 101.45 98.57 98.63 739500 98.63 down down correct
CIVB.US Civista Bancshares Inc 20231020 0 15.36 15.36 15.03 15.03 21073 15.03 down up incorrect
CIZN.US Citizens Holding Company 20231020 0 10.15 10.18 10.1 10.15 9500 10.15
CJJD.US China Jo 20231020 0 0.24 0.24 0.22 0.23 79400 0.23 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20231020 0 2.01 2.22 1.86 2.16 551000 2.16 up up correct
CLAR.US Clarus Corporation 20231020 0 5.44 5.47 5.32 5.37 237800 5.37 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20231020 0 11.06 11.06 11.06 11.06 0 11.06
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20231020 0 0.0356 0.0357 0.0356 0.0356 0 0.0356
CLBK.US Columbia Financial Inc 20231020 0 15.96 15.96 15.58 15.59 93000 15.59 down down correct
CLBT.US Cellebrite DI 20231020 0 7.14 7.14 6.93 6.95 338800 6.95 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20231020 0 0.961 0.975 0.9312 0.9312 34302 0.9312 down down correct
CLDX.US Celldex Therapeutics Inc 20231020 0 24.47 24.91 23.98 24.43 388900 24.43 down down correct
CLEU.US China Liberal Education Holdings Limited 20231020 0 0.23 0.231 0.23 0.23 144900 0.23
CLFD.US Clearfield Inc 20231020 0 26.83 26.83 25.76 25.84 210000 25.84 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20231020 0 4.75 5.14 4.75 5.14 11500 5.14 up up correct
CLIR.US ClearSign Technologies Corporation 20231020 0 0.87 0.95 0.86 0.91 31900 0.91 up up correct
CLLS.US Cellectis S.A 20231020 0 1.3 1.3 1.21 1.21 58100 1.21 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20231020 0 16.78 16.78 16.17 16.73 171300 16.73 down down correct
CLNE.US Clean Energy Fuels Corp 20231020 0 3.93 3.93 3.78 3.8 1635600 3.8 down down correct
CLNN.US Clene Inc 20231020 0 0.5 0.5 0.48 0.5 139400 0.5
CLNNW.US Clene Inc 20231020 0 0.07 0.07 0.07 0.07 2000 0.07
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20231020 0 11.5 11.5 11.5 11.5 0 11.5
CLOEU.US Clover Leaf Capital Corp. Unit 20231020 0 11.44 11.44 11.44 11.44 0 11.44
CLOV.US Clover Health Investments Corp 20231020 0 0.94 1.005 0.929 0.989 2738520 0.989 up up correct
CLPS.US CLPS Incorporation 20231020 0 0.9 0.936 0.9 0.905 34300 0.905 up down incorrect
CLPT.US ClearPoint Neuro Inc 20231020 0 4.85 4.96 4.76 4.85 53100 4.85
CLRB.US Cellectar Biosciences Inc 20231020 0 2.61 2.64 2.55 2.63 36500 2.63 up up correct
CLRO.US ClearOne Inc 20231020 0 0.71 0.71 0.68 0.68 28400 0.68 down down correct
CLSD.US Clearside Biomedical Inc 20231020 0 0.79 0.83 0.79 0.818 67600 0.818 up up correct
CLSK.US CleanSpark Inc 20231020 0 4.09 4.41 3.87 3.92 19139600 3.92 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20231020 0 11.31 11.31 11.31 11.31 30 11.31
CLVR.US Clever Leaves Holdings Inc 20231020 0 2.75 2.782 2.44 2.46 8700 2.46 down down correct
CLVRW.US Clever Leaves Holdings Inc 20231020 0 0.012 0.012 0.012 0.012 400 0.012
CLWT.US Euro Tech Holdings Company Limited 20231020 0 1.34 1.37 1.31 1.37 7700 1.37 up down incorrect
CMAX.US CareMax Inc 20231020 0 2.26 2.37 2.25 2.28 105500 2.28 up up correct
CMAXW.US CareMax Inc 20231020 0 0.2 0.2 0.2 0.2 398 0.2
CMBM.US Cambium Networks Corporation 20231020 0 4.84 4.85 4.65 4.66 177100 4.66 down down correct
CMCO.US Columbus McKinnon Corporation 20231020 0 32.95 33.11 32.14 32.18 109400 32.18 down down correct
CMCSA.US Comcast Corporation 20231020 0 42.86 43.34 42.32 42.86 22457700 42.86
CMCT.US CIM Commercial Trust Corporation 20231020 0 4.22 4.24 4.05 4.24 4900 4.24 up up correct
CME.US CME Group Inc 20231020 0 214.39 215.22 212.34 212.81 1277600 212.81 down down correct
CMLS.US Cumulus Media Inc 20231020 0 5.1 5.218 4.96 5.04 137400 5.04 down down correct
CMMB.US Chemomab Therapeutics Ltd 20231020 0 0.84 0.84 0.8 0.83 6400 0.83 down down correct
CMPR.US Cimpress plc 20231020 0 61.41 61.83 60.42 60.84 141400 60.84 down up incorrect
CMPS.US COMPASS Pathways plc 20231020 0 5.71 5.9 5.65 5.79 283338 5.79 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20231020 0 1.95 2 1.92 1.98 264200 1.98 up up correct
CMRX.US Chimerix Inc 20231020 0 1.01 1.01 0.95 0.95 442600 0.95 down down correct
CMTL.US Comtech Telecommunications Corp 20231020 0 10.74 10.98 10.69 10.69 175000 10.69 down down correct
CNDT.US Conduent Incorporated 20231020 0 3.24 3.265 3.11 3.12 729900 3.12 down down correct
CNET.US ZW Data Action Technologies Inc 20231020 0 0.77 0.9 0.77 0.81 6200 0.81 up up correct
CNEY.US CN Energy Group. Inc 20231020 0 0.086 0.087 0.076 0.078 2388100 0.078 down up incorrect
CNFR.US Conifer Holdings Inc 20231020 0 1.18 1.29 1.18 1.29 1400 1.29 up up correct
CNNB.US Cincinnati Bancorp Inc 20231020 0 12.5 12.5 12.5 12.5 0 12.5
CNOB.US ConnectOne Bancorp Inc 20231020 0 17.37 17.37 16.75 16.81 110410 16.81 down down correct
CNOBP.US ConnectOne Bancorp Inc 20231020 0 16.55 16.8 16.55 16.56 1500 16.56 up up correct
CNRLX.US CNRLX 20231020 0 13.52 13.52 13.52 13.52 0 13.52
CNROX.US CNROX 20231020 0 7.12 7.12 7.12 7.12 0 7.12
CNSL.US Consolidated Communications Holdings Inc 20231020 0 4.11 4.14 4.09 4.11 1301700 4.11
CNSP.US CNS Pharmaceuticals Inc 20231020 0 2.04 2.22 1.922 2.02 207800 2.02 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20231020 0 6.58 7.04 6 6.83 27000 6.83 up up correct
CNTB.US Connect Biopharma Holdings Limited 20231020 0 1.11 1.2 1.0172 1.09 9536 1.09 down down correct
CNTG.US Centogene N.V 20231020 0 1.05 1.06 1 1.02 5800 1.02 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20231020 0 1.31 1.31 1.13 1.13 23700 1.13 down down correct
CNTY.US Century Casinos Inc 20231020 0 4.63 4.63 4.36 4.38 130100 4.38 down up incorrect
CNXC.US Concentrix Corporation 20231020 0 78.82 79.02 76.63 76.82 413800 76.5127 down down correct
CNXN.US PC Connection Inc 20231020 0 53.77 53.77 52.72 52.86 50152 52.86 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20231020 0 24.84 24.88 24.021 24.51 348900 24.51 down down correct
COCP.US Cocrystal Pharma Inc 20231020 0 1.7 1.75 1.66 1.7 17300 1.7
CODA.US Coda Octopus Group Inc 20231020 0 6.52 6.605 6.4 6.4 7300 6.4 down down correct
CODX.US Co 20231020 0 1.12 1.16 1.04 1.04 27700 1.04 down down correct
COF.US PN 20231020 0 13.75 13.75 13.26 13.67 48619 13.67 down down correct
COFS.US ChoiceOne Financial Services Inc 20231020 0 16.94 16.96 16.29 16.37 23900 16.37 down down correct
COGT.US Cogent Biosciences Inc 20231020 0 9.02 9.16 8.81 8.83 595898 8.83 down down correct
COHR.US Coherent Inc 20231020 0 31.86 31.99 30.99 31.01 988500 31.01 down down correct
COHU.US Cohu Inc 20231020 0 33.72 33.72 32.75 32.76 324800 32.76 down down correct
COIN.US Coinbase Global Inc 20231020 0 74.64 76.76 73.5 74.66 8423324 74.66 up up correct
COKE.US Coca 20231020 0 629.05 632.67 621.18 622.67 24127 622.1853 down down correct
COLB.US Columbia Banking System Inc 20231020 0 19.84 19.84 18.69 18.85 2242200 18.85 down down correct
COLL.US Collegium Pharmaceutical Inc 20231020 0 21.34 21.57 21.205 21.47 365500 21.47 up up correct
COLM.US Columbia Sportswear Company 20231020 0 72.16 72.92 71.21 71.33 638717 71.33 down down correct
COMM.US CommScope Holding Company Inc 20231020 0 2.33 2.38 2.24 2.36 2317000 2.36 up up correct
COMS.US COMSovereign Holding Corp 20231020 0 0.975 0.975 0.91 0.91 9000 0.91 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20231020 0 1.57 1.57 1.57 1.57 0 1.57
CONN.US Conn's Inc 20231020 0 3.15 3.2 3.06 3.19 69500 3.19 up up correct
CONX.US CONX Corp 20231020 0 10.38 10.39 10.38 10.38 1800 10.38
CONXU.US CONX Corp 20231020 0 10.36 10.36 10.36 10.36 100 10.36
CONXW.US CONX Corp 20231020 0 0.0698 0.0935 0.0698 0.0764 4200 0.0764 up up correct
COOLU.US Corner Growth Acquisition Corp 20231020 0 11.01 11.01 11.01 11.01 200 11.01
COOLW.US Corner Growth Acquisition Corp 20231020 0 0.115 0.119 0.08 0.08 5600 0.08 down down correct
COOP.US Mr. Cooper Group Inc 20231020 0 53.67 53.89 52.98 53.36 503900 53.36 down down correct
CORT.US Corcept Therapeutics Incorporated 20231020 0 28.18 28.39 27.68 27.92 775500 27.92 down down correct
COST.US Costco Wholesale Corporation 20231020 0 566.54 566.67 552.01 552.93 2295445 551.9171 down down correct
CPHC.US Canterbury Park Holding Corporation 20231020 0 19.95 19.95 19.95 19.95 150 19.95
CPIX.US Cumberland Pharmaceuticals Inc 20231020 0 1.96 2.13 1.95 2.13 3000 2.13 up up correct
CPLP.US Capital Product Partners L.P 20231020 0 13.82 13.99 13.82 13.9 6700 13.9 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20231020 0 0.322 0.374 0.316 0.353 24600 0.353 up up correct
CPRDX.US CPRDX 20231020 0 11.97 11.97 11.97 11.97 0 11.906
CPREX.US CPREX 20231020 0 11.98 11.98 11.98 11.98 0 11.9131
CPRSX.US CPRSX 20231020 0 11.98 11.98 11.98 11.98 0 11.9213
CPRT.US Copart Inc 20231020 0 44.33 44.36 43.43 43.69 3590000 43.69 down down correct
CPRTX.US CPRTX 20231020 0 11.96 11.96 11.96 11.96 0 11.9025
CPRX.US Catalyst Pharmaceuticals Inc 20231020 0 13.03 13.14 12.8 12.8 1492900 12.8 down down correct
CPSH.US CPS Technologies Corporation 20231020 0 2.58 2.72 2.58 2.68 17200 2.68 up up correct
CPSI.US Computer Programs and Systems Inc 20231020 0 13.95 14.2 13.63 13.93 251700 13.93 down down correct
CPSS.US Consumer Portfolio Services Inc 20231020 0 8.98 9.12 8.41 8.5 31200 8.5 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20231020 0 13.88 13.977 13.77 13.83 40500 13.83 down down correct
CRAI.US CRA International Inc 20231020 0 97.95 98.6 97.83 97.88 19403 97.88 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20231020 0 6.13 6.13 6 6 5800 6 down up incorrect
CRBU.US Caribou Biosciences Inc 20231020 0 3.95 4 3.78 3.91 986600 3.91 down down correct
CRCT.US Cricut Inc 20231020 0 8.19 8.195 7.92 8.13 308700 8.13 down up incorrect
CRDF.US Cardiff Oncology Inc 20231020 0 1.12 1.12 1.07 1.09 239200 1.09 down up incorrect
CRDFX.US CRDFX 20231020 0 21.45 21.45 21.45 21.45 0 21.45
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20231020 0 21.44 21.44 21.44 21.44 0 21.44
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20231020 0 0.748 0.75 0.68 0.69 298700 0.69 down down correct
CRDLX.US CRDLX 20231020 0 21.44 21.44 21.44 21.44 0 21.44
CRDTX.US Griffin Inst Access Credit Fund CL A 20231020 0 21.45 21.45 21.45 21.45 0 21.45
CREDX.US CREDX 20231020 0 8.6 8.6 8.6 8.6 0 8.5323
CREG.US China Recycling Energy Corporation 20231020 0 1.34 1.34 1.19 1.19 16600 1.19 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20231020 0 0.4051 0.4598 0.24 0.3603 6459 0.3603 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20231020 0 7.83 7.98 7.66 7.95 69900 7.95 up up correct
CREX.US Creative Realities Inc 20231020 0 1.34 1.73 1.33 1.71 92200 1.71 up down incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20231020 0 0.0042 0.025 0.0041 0.0045 101494 0.0045 up up correct
CRIS.US Curis Inc 20231020 0 4.53 4.6 4.19 4.25 15500 4.25 down down correct
CRKN.US Crown ElectroKinetics Corp 20231020 0 0.272 0.278 0.243 0.269 1730600 0.269 down down correct
CRMD.US CorMedix Inc 20231020 0 3.24 3.24 3.15 3.16 429300 3.16 down up incorrect
CRMT.US America's Car 20231020 0 76.67 76.67 73.73 75.1 57600 75.1 down down correct
CRNC.US Cerence Inc 20231020 0 16.44 16.88 16.25 16.79 501300 16.79 up up correct
CRNT.US Ceragon Networks Ltd 20231020 0 1.62 1.68 1.57 1.62 365000 1.62
CRNX.US Crinetics Pharmaceuticals Inc 20231020 0 28.29 30.37 27.76 29.5 1578300 29.5 up up correct
CRON.US Cronos Group Inc 20231020 0 1.75 1.77 1.72 1.73 1124600 1.73 down down correct
CROX.US Crocs Inc 20231020 0 86.8 88.52 85.06 85.56 1290000 85.56 down down correct
CRSP.US CRISPR Therapeutics AG 20231020 0 39.5 39.65 38.24 38.62 1501500 38.62 down down correct
CRSR.US Corsair Gaming Inc 20231020 0 13.06 13.199 12.95 12.98 361500 12.98 down down correct
CRTO.US Criteo S.A 20231020 0 28.84 29.1 28.47 28.79 141500 28.79 down down correct
CRUS.US Cirrus Logic Inc 20231020 0 68.17 68.74 67.4 67.74 421700 67.74 down down correct
CRVL.US CorVel Corporation 20231020 0 204.24 205.59 198.57 198.86 63100 198.86 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20231020 0 1.23 1.309 1.19 1.235 124700 1.235 up up correct
CRWD.US CrowdStrike Holdings Inc 20231020 0 183 183.6 176.3 178.76 3839752 178.76 down down correct
CRWS.US Crown Crafts Inc 20231020 0 4.35 4.38 4.29 4.29 13000 4.29 down down correct
CSBR.US Champions Oncology Inc 20231020 0 6.23 6.44 6.1922 6.44 6059 6.44 up up correct
CSCO.US Cisco Systems Inc 20231020 0 53.39 53.59 52.8 52.93 23887400 52.93 down down correct
CSGP.US CoStar Group Inc 20231020 0 73.94 74.43 72.82 73.84 2729600 73.84 down down correct
CSGS.US CSG Systems International Inc 20231020 0 51.37 51.55 51.07 51.12 259900 51.12 down down correct
CSIQ.US Canadian Solar Inc 20231020 0 20.85 21.61 20.25 20.68 2326300 20.68 down up incorrect
CSPI.US CSP Inc 20231020 0 18.85 19.19 17.13 18.05 38900 18.05 down down correct
CSQ.US Calamos Strategic Total Return Fund 20231020 0 13.49 13.52 13.29 13.31 413769 13.31 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20231020 0 0.359 0.36 0.341 0.36 101600 0.36 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20231020 0 21.79 22.1 21.75 21.78 1300 21.78 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20231020 0 8.9 9.15 8.9 8.99 29120 8.7635 up up correct
CSTE.US Caesarstone Ltd 20231020 0 3.92 3.92 3.81 3.87 23300 3.87 down down correct
CSTL.US Castle Biosciences Inc 20231020 0 12.88 12.92 12.69 12.8 164700 12.8 down down correct
CSTR.US Capstar Financial Holdings Inc 20231020 0 14.75 14.825 14.49 14.63 45413 14.63 down down correct
CSWC.US Capital Southwest Corporation 20231020 0 21.5 21.59 21.07 21.34 190900 21.34 down up incorrect
CSWI.US CSW Industrials Inc 20231020 0 173.77 175.14 172.055 174.1 73386 173.9095 up up correct
CSX.US CSX Corporation 20231020 0 31.23 31.5 30.4 30.76 21527100 30.76 down down correct
CTAS.US Cintas Corporation 20231020 0 503.14 503.84 497.15 498.19 406600 498.19 down down correct
CTBI.US Community Trust Bancorp Inc 20231020 0 36.91 36.97 36.34 36.5 64800 36.5 down down correct
CTG.US Computer Task Group Incorporated 20231020 0 10.42 10.42 10.39 10.41 24000 10.41 down down correct
CTHR.US Charles & Colvard Ltd 20231020 0 0.38 0.38 0.36 0.37 93400 0.37 down down correct
CTIB.US Yunhong CTI Ltd 20231020 0 2.12 2.55 2.12 2.48 109768 2.48 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20231020 0 4.72 4.89 4.64 4.66 1484700 4.66 down down correct
CTLP.US Cantaloupe Inc 20231020 0 6.71 6.71 6.47 6.49 631300 6.49 down down correct
CTMX.US CytomX Therapeutics Inc 20231020 0 1.38 1.44 1.33 1.33 363600 1.33 down down correct
CTRE.US CareTrust REIT Inc 20231020 0 21.52 21.8 21.23 21.63 1333709 21.63 up up correct
CTRM.US Castor Maritime Inc 20231020 0 0.405 0.41 0.388 0.391 385200 0.391 down down correct
CTRN.US Citi Trends Inc 20231020 0 24.28 24.41 23.88 24.1 55700 24.1 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20231020 0 66.46 66.54 65.68 65.74 2584701 65.74 down up incorrect
CTSO.US Cytosorbents Corporation 20231020 0 1.68 1.74 1.63 1.7 19800 1.7 up up correct
CTXR.US Citius Pharmaceuticals Inc 20231020 0 0.72 0.72 0.69 0.695 324400 0.695 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20231020 0 3.14 3.14 3.09 3.09 10600 3.09 down down correct
CUE.US Cue Biopharma Inc 20231020 0 1.88 1.89 1.78 1.81 260800 1.81 down up incorrect
CUEN.US Cuentas Inc 20231020 0 1.16 1.19 1.013 1.185 52700 1.185 up up correct
CUENW.US Cuentas Inc 20231020 0 0.0197 0.0197 0.0197 0.0197 0 0.0197
CULL.US Cullman Bancorp Inc. Common Stock 20231020 0 10.41 10.41 10.41 10.41 500 10.41
CURI.US CuriosityStream Inc 20231020 0 0.641 0.69 0.61 0.61 65900 0.61 down down correct
CUTR.US Cutera Inc 20231020 0 3.98 4.06 3.74 3.95 491600 3.95 down up incorrect
CVAC.US CureVac N.V 20231020 0 5.4 5.47 5.13 5.24 526500 5.24 down down correct
CVBF.US CVB Financial Corp 20231020 0 16.07 16.15 15.5 15.63 1201800 15.63 down down correct
CVCO.US Cavco Industries Inc 20231020 0 256.71 260.21 254.34 255.86 66600 255.86 down down correct
CVCY.US Central Valley Community Bancorp 20231020 0 16.84 16.84 15.7 15.8 25895 15.6784 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20231020 0 7 7.07 6.89 6.9 124000 6.9 down up incorrect
CVGW.US Calavo Growers Inc 20231020 0 26.6 26.6 25.44 25.44 83800 25.44 down down correct
CVLG.US Covenant Logistics Group Inc 20231020 0 42.47 43.24 42.43 42.8 70100 42.8 up down incorrect
CVLT.US Commvault Systems Inc 20231020 0 67.63 67.63 65.92 66.25 231900 66.25 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20231020 0 19.58 19.77 19.25 19.38 19200 19.21 down down correct
CVRX.US CVRx Inc. Common Stock 20231020 0 12.98 13.02 12.48 12.91 52700 12.91 down down correct
CVV.US CVD Equipment Corporation 20231020 0 7 7 6.72 6.73 1200 6.73 down down correct
CWBC.US Community West Bancshares 20231020 0 12.76 12.76 12.5 12.68 26001 12.68 down down correct
CWBR.US CohBar Inc 20231020 0 2.48 2.48 2.31 2.4 5300 2.4 down down correct
CWCO.US Consolidated Water Co. Ltd 20231020 0 28.44 28.78 28.25 28.5 89200 28.5 up up correct
CWST.US Casella Waste Systems Inc 20231020 0 76.85 77.08 75.6 75.9 281700 75.9 down down correct
CXDO.US Crexendo Inc 20231020 0 1.9 1.949 1.74 1.82 24400 1.82 down down correct
CYAN.US Cyanotech Corporation 20231020 0 0.68 0.79 0.68 0.79 900 0.79 up down incorrect
CYBR.US CyberArk Software Ltd 20231020 0 167.17 167.17 159.11 163.605 581500 163.605 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20231020 0 0.63 0.66 0.62 0.64 117800 0.64 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20231020 0 12.43 12.99 12.15 12.99 400 12.99 up up correct
CYCN.US Cyclerion Therapeutics Inc 20231020 0 3.24 3.24 3.24 3.24 300 3.24
CYPS.US Cyclo3pss Corporation 20231020 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20231020 0 11.64 11.64 10.88 10.89 913200 10.89 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20231020 0 2.99 3.03 2.99 3.01 23500 3.01 up up correct
CYTH.US Cyclo Therapeutics Inc 20231020 0 1.01 1.0192 0.94 0.941 28649 0.941 down up incorrect
CYTHW.US Cyclo Therapeutics Inc 20231020 0 0.37 0.37 0.37 0.37 0 0.37
CYTK.US Cytokinetics Incorporated 20231020 0 33.33 34.07 32.93 33.11 1336100 33.11 down down correct
CYTO.US Auris Medical Holding Ltd 20231020 0 0.161 0.169 0.157 0.169 474400 0.169 up up correct
CZNC.US Citizens & Northern Corporation 20231020 0 17.89 18.22 17.5 17.78 20737 17.508 down down correct
CZR.US Caesars Entertainment Inc 20231020 0 41.83 42.06 40.79 41.34 2545360 41.34 down down correct
CZWI.US Citizens Community Bancorp Inc 20231020 0 9.02 9.3 9.02 9.15 3600 9.15 up up correct
DADA.US Dada Nexus Limited 20231020 0 3.65 3.74 3.435 3.47 1164600 3.47 down down correct
DAKT.US Daktronics Inc 20231020 0 9.06 9.15 8.84 9.07 292100 9.07 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20231020 0 4.385 4.39 4.31 4.35 20400 4.35 down down correct
DARE.US Daré Bioscience Inc 20231020 0 0.462 0.48 0.458 0.464 170300 0.464 up up correct
DATS.US DatChat Inc. Common Stock 20231020 0 2.06 2.12 1.78 1.92 18390 1.92 down down correct
DATSW.US DatChat Inc. Series A Warrant 20231020 0 0.08 0.08 0.08 0.08 0 0.08
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20231020 0 9.74 10.13 9.67 9.68 849600 9.68 down down correct
DBGI.US Digital Brands Group Inc 20231020 0 5.1 5.3 4.73 4.82 48600 4.82 down down correct
DBGIW.US Digital Brands Group Inc 20231020 0 7.3 7.3 6.25 6.25 10 6.25 down down correct
DBVT.US DBV Technologies S.A 20231020 0 1.085 1.085 1.034 1.06 70200 1.06 down down correct
DBX.US Dropbox Inc 20231020 0 27.24 27.37 26.62 26.69 2465900 26.69 down up incorrect
DCBO.US Docebo Inc 20231020 0 39.88 40.153 39.212 39.48 22500 39.48 down up incorrect
DCGO.US DocGo Inc 20231020 0 5.91 6.08 5.87 6.06 987700 6.06 up down incorrect
DCOM.US Dime Community Bancshares Inc 20231020 0 19.56 19.56 18.1 18.15 256400 18.15 down down correct
DCOMP.US Dime Community Bancshares Inc 20231020 0 14.69 14.78 14.26 14.67 7000 14.67 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20231020 0 10.63 10.63 10.18 10.21 499300 10.21 down down correct
DCTH.US Delcath Systems Inc 20231020 0 3.64 3.72 3.56 3.6 105803 3.6 down down correct
DDOG.US Datadog Inc 20231020 0 87.84 89.1 84.91 86.08 3770000 86.08 down down correct
DENN.US Denny's Corporation 20231020 0 8.67 8.8 8.56 8.65 579300 8.65 down down correct
DFH.US Dream Finders Homes Inc 20231020 0 19.04 19.25 18.56 18.59 335100 18.59 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20231020 0 1.03 1.195 0.99 1.14 139800 1.14 up down incorrect
DGICA.US Donegal Group Inc 20231020 0 14.25 14.35 13.91 14.14 35162 13.9717 down down correct
DGII.US Digi International Inc 20231020 0 24.98 25.6 24.91 25.26 364900 25.26 up up correct
DGLY.US Digital Ally Inc 20231020 0 2.63 2.63 2.5 2.58 8100 2.58 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20231020 0 7.61 7.61 6.495 6.55 1898600 6.55 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20231020 0 12.37 12.37 12.37 12.37 0 12.37
DHC.US Diversified Healthcare Trust 20231020 0 1.87 1.88 1.76 1.78 862800 1.78 down down correct
DHCA.US DHC Acquisition Corp 20231020 0 10.58 10.58 10.58 10.58 300 10.58
DHCAU.US DHC Acquisition Corp 20231020 0 10.56 10.56 10.56 10.56 0 10.56
DHCNI.US DHCNI 20231020 0 12.1 12.73 12.1 12.73 2200 12.73 up up correct
DHCNL.US Diversified Healthcare Trust 20231020 0 13 13.4668 13 13.4668 1920 13.4668 up up correct
DHIL.US Diamond Hill Investment Group Inc 20231020 0 161.57 161.57 158.2 158.5 10579 158.5 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20231020 0 3.695 3.86 3.65 3.76 51300 3.76 up up correct
DIOD.US Diodes Incorporated 20231020 0 75.83 76.15 74.49 74.85 262700 74.85 down down correct
DISA.US Disruptive Acquisition Corporation I 20231020 0 10.62 10.62 10.62 10.62 0 10.62
DISAU.US Disruptive Acquisition Corporation I 20231020 0 10.6 10.6 10.6 10.6 0 10.6
DISH.US DISH Network Corporation 20231020 0 4.9 5.11 4.89 4.99 6513800 4.99 up up correct
DJCO.US Daily Journal Corporation 20231020 0 302.7 302.7 294.84 301.91 2200 301.91 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20231020 0 7.03 7.03 5.77 6.69 33100 6.69 down down correct
DKDCU.US Data Knights Acquisition Corp 20231020 0 9.3 9.3 8.37 8.41 800 8.41 down up incorrect
DKDCW.US Data Knights Acquisition Corp. Warrant 20231020 0 0.0276 0.0299 0.0225 0.0225 56975 0.0225 down down correct
DKNG.US DraftKings Inc 20231020 0 27.504 27.655 26.455 27.07 10964900 27.07 down down correct
DLHC.US DLH Holdings Corp 20231020 0 13.45 13.62 13.02 13.25 18700 13.25 down down correct
DLO.US DLocal Limited Class A Common Shares 20231020 0 18.16 18.46 17.67 18.02 946900 18.02 down down correct
DLPN.US Dolphin Entertainment Inc 20231020 0 1.7 1.76 1.7 1.76 2800 1.76 up up correct
DLTH.US Duluth Holdings Inc 20231020 0 5.35 5.37 5.282 5.31 26100 5.31 down down correct
DLTR.US Dollar Tree Inc 20231020 0 113.22 113.22 110.29 110.53 2470000 110.53 down down correct
DMAC.US DiaMedica Therapeutics Inc 20231020 0 2.05 2.16 2.05 2.15 38100 2.15 up up correct
DMLP.US Dorchester Minerals L.P 20231020 0 29.16 29.16 28.54 28.87 108004 28.0347 down down correct
DMRC.US Digimarc Corporation 20231020 0 27.07 27.35 26.6 27.16 73400 27.16 up up correct
DMTK.US DermTech Inc 20231020 0 1.26 1.36 1.226 1.31 130200 1.31 up up correct
DNLI.US Denali Therapeutics Inc 20231020 0 18.8 18.8 18.08 18.32 1122400 18.32 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20231020 0 12.71 12.88 12.4 12.48 1701600 12.4462 down down correct
DOCU.US DocuSign Inc 20231020 0 40.94 40.97 40.18 40.27 2092800 40.27 down up incorrect
DOGZ.US Dogness (International) Corporation 20231020 0 0.38 0.3911 0.37 0.3727 16500 0.3727 down down correct
DOMO.US Domo Inc 20231020 0 8.88 8.88 8.53 8.56 297800 8.56 down up incorrect
DOOO.US BRP Inc 20231020 0 70.66 71.59 70.29 70.47 63300 70.47 down down correct
DORM.US Dorman Products Inc 20231020 0 74.19 74.62 73.12 73.2 150600 73.2 down down correct
DOX.US Amdocs Limited 20231020 0 80.84 81.17 80.4 80.58 581800 80.58 down down correct
DOYU.US DouYu International Holdings Limited 20231020 0 0.921 0.93 0.9 0.905 416300 0.905 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20231020 0 10.62 10.62 10.62 10.62 0 10.62
DPRO.US Draganfly Inc. Common Shares 20231020 0 0.719 0.737 0.64 0.67 223300 0.67 down down correct
DRIO.US DarioHealth Corp 20231020 0 2.75 2.77 2.36 2.51 135400 2.51 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20231020 0 0.7 0.72 0.6 0.64 57400 0.64 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20231020 0 0.014 0.014 0.014 0.014 299 0.014
DRRX.US DURECT Corporation 20231020 0 2.92 2.92 2.51 2.57 860500 2.57 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20231020 0 0.3983 0.4138 0.3983 0.4135 24435 0.4135 up up correct
DRVN.US Driven Brands Holdings Inc 20231020 0 11.22 11.5 11.17 11.31 1405275 11.31 up down incorrect
DSGN.US Design Therapeutics Inc 20231020 0 2.14 2.17 2.083 2.15 232600 2.15 up up correct
DSGX.US The Descartes Systems Group Inc 20231020 0 73.46 74.4 72.36 72.49 122500 72.49 down down correct
DSKE.US Daseke Inc 20231020 0 4.5 4.56 4.46 4.5 215100 4.5
DSP.US Viant Technology Inc 20231020 0 5.12 5.29 4.98 5.15 169773 5.15 up up correct
DSWL.US Deswell Industries Inc 20231020 0 2.26 2.31 2.26 2.31 8900 2.31 up up correct
DTIL.US Precision BioSciences Inc 20231020 0 0.304 0.31 0.291 0.297 782700 0.297 down down correct
DTSS.US Datasea Inc 20231020 0 0.229 0.258 0.218 0.237 2213900 0.237 up up correct
DTST.US Data Storage Corporation 20231020 0 3.17 3.17 2.75 2.9 121500 2.9 down up incorrect
DUNE.US Dune Acquisition Corporation 20231020 0 10.14 10.14 10.14 10.14 0 10.14
DUNEU.US Dune Acquisition Corporation 20231020 0 10.17 10.17 10.17 10.17 0 10.17
DUO.US Fangdd Network Group Ltd 20231020 0 0.825 0.825 0.75 0.76 10300 0.76 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20231020 0 151.63 153.83 148.14 153.63 938800 153.63 up up correct
DUOT.US Duos Technologies Group Inc 20231020 0 4.37 4.37 3.67 3.99 30900 3.99 down down correct
DVAX.US Dynavax Technologies Corporation 20231020 0 14.38 14.38 14.04 14.12 1079100 14.12 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20231020 0 15.01 15.2 14.9 15.06 118200 15.06 up up correct
DWACU.US Digital World Acquisition Corp. Units 20231020 0 18.24 18.24 18.24 18.24 0 18.24
DWACW.US Digital World Acquisition Corp. Warrants 20231020 0 4.47 4.556 4.35 4.35 70550 4.35 down down correct
DWSN.US Dawson Geophysical Company 20231020 0 1.91 1.91 1.76 1.82 2700 1.82 down down correct
DXCM.US DexCom Inc 20231020 0 86.02 87.35 85.48 85.97 4652000 85.97 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20231020 0 4.33 4.35 4.26 4.31 175900 4.31 down up incorrect
DXPE.US DXP Enterprises Inc 20231020 0 32.71 32.71 32.13 32.5 55200 32.5 down down correct
DXYN.US The Dixie Group Inc 20231020 0 0.58 0.6 0.56 0.58 13300 0.58
DYAI.US Dyadic International Inc 20231020 0 1.77 1.78 1.65 1.65 20900 1.65 down down correct
DYN.US Dyne Therapeutics Inc 20231020 0 7.51 7.75 7.18 7.25 481400 7.25 down down correct
DYNT.US Dynatronics Corporation 20231020 0 0.6 0.6 0.6 0.6 600 0.6
DZSI.US DZS Inc 20231020 0 1.71 1.71 1.54 1.56 187000 1.56 down down correct
EA.US Electronic Arts Inc 20231020 0 128.68 129.19 127.37 127.44 1520000 127.44 down up incorrect
EACPU.US Edify Acquisition Corp 20231020 0 10.85 10.85 10.85 10.85 0 10.85
EAR.US Eargo Inc 20231020 0 1.86 1.94 1.86 1.89 10843 1.89 up up correct
EAST.US Eastside Distilling Inc 20231020 0 1.38 1.44 1.27 1.34 23000 1.34 down down correct
EBAY.US eBay Inc 20231020 0 41.16 41.16 40.69 40.76 4468918 40.76 down up incorrect
EBC.US Eastern Bankshares Inc 20231020 0 11.91 11.91 11.51 11.51 716600 11.51 down down correct
EBET.US Esports Technologies Inc 20231020 0 0.1901 0.2149 0.1861 0.1931 261782 0.1931 up down incorrect
EBIX.US Ebix Inc 20231020 0 6 6.03 5.62 5.75 1486200 5.75 down down correct
EBMT.US Eagle Bancorp Montana Inc 20231020 0 11.74 11.74 11.52 11.61 2800 11.61 down down correct
EBON.US Ebang International Holdings Inc 20231020 0 7.116 7.28 6.82 6.89 11700 6.89 down down correct
EBTC.US Enterprise Bancorp Inc 20231020 0 25.83 26.18 25.83 26.18 13600 26.18 up up correct
ECOR.US electroCore Inc 20231020 0 5.63 5.77 5.5 5.73 6200 5.73 up up correct
ECPG.US Encore Capital Group Inc 20231020 0 44.31 44.31 42.43 42.67 241200 42.67 down down correct
EDAP.US EDAP TMS S.A 20231020 0 6.62 7.02 6.52 6.75 35400 6.75 up up correct
EDIT.US Editas Medicine Inc 20231020 0 6.43 6.525 6.28 6.29 1006800 6.29 down up incorrect
EDRY.US EuroDry Ltd 20231020 0 15.9 15.95 15.71 15.75 3200 15.75 down down correct
EDSA.US Edesa Biotech Inc 20231020 0 3.63 3.71 3.41 3.44 27000 3.44 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20231020 0 0.89 0.89 0.834 0.87 15000 0.87 down down correct
EDUC.US Educational Development Corporation 20231020 0 1.1 1.15 1.04 1.06 29100 1.06 down up incorrect
EEFT.US Euronet Worldwide Inc 20231020 0 85.33 86.77 81.05 83.82 1559500 83.82 down down correct
EEIQ.US Elite Education Group International Limited 20231020 0 1.12 1.125 0.95 0.95 35700 0.95 down down correct
EFOI.US Energy Focus Inc 20231020 0 1.72 1.75 1.49 1.6 12633 1.6 down up incorrect
EFSC.US Enterprise Financial Services Corp 20231020 0 36.85 36.95 35.62 35.67 146600 35.67 down down correct
EFTR.US Effector Therapeutics Inc 20231020 0 0.59 0.59 0.53 0.56 334500 0.56 down down correct
EGAN.US eGain Corporation 20231020 0 6.24 6.26 6.15 6.15 41700 6.15 down down correct
EGBN.US Eagle Bancorp Inc 20231020 0 19.15 19.57 18.2 18.22 290300 18.22 down down correct
EGLE.US Eagle Bulk Shipping Inc 20231020 0 42.71 42.71 42 42.19 66348 42.19 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20231020 0 0.318 0.34 0.305 0.306 139258 0.306 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20231020 0 13.43 13.59 13.4 13.4 54900 13.4 down down correct
EH.US EHang Holdings Limited 20231020 0 17.86 18.16 16.53 16.63 1110900 16.63 down down correct
EHTH.US eHealth Inc 20231020 0 8.26 8.29 8.06 8.19 108500 8.19 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20231020 0 0.28 0.33 0.273 0.325 382600 0.325 up up correct
EIOAX.US EIOAX 20231020 0 8.91 8.91 8.91 8.91 0 8.91
EIOMX.US EIOMX 20231020 0 8.78 8.78 8.78 8.78 0 8.78
EJH.US E 20231020 0 1.72 1.76 1.63 1.7 1635700 1.7 down down correct
EKSO.US Ekso Bionics Holdings Inc 20231020 0 0.8 0.84 0.78 0.8 8200 0.8
ELDN.US Eledon Pharmaceuticals Inc 20231020 0 1.33 1.35 1.29 1.3 24200 1.3 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20231020 0 0.652 0.654 0.611 0.636 17600 0.636 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20231020 0 1.68 1.75 1.4901 1.6701 20874 1.6701 down down correct
ELSE.US Electro 20231020 0 3.94 3.95 3.93 3.95 2100 3.95 up up correct
ELTK.US Eltek Ltd 20231020 0 9.61 9.61 8.61 9.11 64100 9.11 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20231020 0 2.67 2.67 2.67 2.67 400 2.67
ELYS.US Elys Game Technology Corp 20231020 0 0.1651 0.168 0.158 0.1665 85673 0.1665 up up correct
EM.US Smart Share Global Limited 20231020 0 0.65 0.6677 0.62 0.6401 12191 0.6401 down down correct
EMKR.US EMCORE Corporation 20231020 0 0.44 0.46 0.44 0.46 82900 0.46 up up correct
EML.US The Eastern Company 20231020 0 17.19 17.19 16.52 16.52 7500 16.52 down up incorrect
ENCPU.US Energem Corp Unit 20231020 0 10.62 10.62 10.62 10.62 0 10.62
ENERU.US Accretion Acquisition Corp. Unit 20231020 0 10.5501 10.5501 10.5501 10.5501 0 10.5501
ENG.US ENGlobal Corporation 20231020 0 0.34 0.34 0.3 0.31 141400 0.31 down down correct
ENLV.US Enlivex Therapeutics Ltd 20231020 0 1.49 1.491 1.34 1.37 35000 1.37 down down correct
ENPH.US Enphase Energy Inc 20231020 0 99.56 103.98 97.27 98.89 14450000 98.89 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20231020 0 1.6 1.6 1.11 1.25 206700 1.25 down down correct
ENSG.US The Ensign Group Inc 20231020 0 96.62 97.52 95.95 96.11 280200 96.11 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20231020 0 9.45 9.61 9.19 9.2 560900 9.2 down down correct
ENTG.US Entegris Inc 20231020 0 91.89 93.4215 89.77 90.7 1107431 90.5965 down down correct
ENTX.US Entera Bio Ltd 20231020 0 0.655 0.711 0.655 0.669 12500 0.669 up up correct
ENVB.US Enveric Biosciences Inc 20231020 0 2 2.04 1.82 1.91 34200 1.91 down down correct
ENVX.US Enovix Corporation 20231020 0 10.08 10.33 9.71 9.88 4996700 9.88 down down correct
EOLS.US Evolus Inc 20231020 0 7.92 8.05 7.685 7.81 2476800 7.81 down down correct
EOSE.US Eos Energy Enterprises Inc 20231020 0 1.65 1.74 1.56 1.65 6665900 1.65
EOSEW.US Eos Energy Enterprises Inc 20231020 0 0.348 0.35 0.31 0.323 22900 0.323 down down correct
EPIX.US ESSA Pharma Inc 20231020 0 4.16 4.87 4.15 4.59 1445900 4.59 up down incorrect
EPSN.US Epsilon Energy Ltd 20231020 0 5.55 5.56 5.31 5.5 11000 5.5 down down correct
EQ.US Equillium Inc 20231020 0 0.66 0.69 0.59 0.59 112300 0.59 down down correct
EQBK.US Equity Bancshares Inc 20231020 0 24 24 23.39 23.53 66400 23.53 down down correct
EQIX.US Equinix Inc. (REIT) 20231020 0 706.26 719.02 704.83 705.62 434000 705.62 down down correct
ERAS.US Erasca Inc. Common Stock 20231020 0 2.23 2.29 2.16 2.22 567600 2.22 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20231020 0 4.44 4.51 4.43 4.49 8889900 4.49 up up correct
ERIE.US Erie Indemnity Company 20231020 0 304.26 304.26 299.31 299.89 82400 299.89 down up incorrect
ERII.US Energy Recovery Inc 20231020 0 18.26 18.32 17.78 18.2 852700 18.2 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20231020 0 11.05 11.05 11.05 11.05 0 11.05
ESCA.US Escalade Incorporated 20231020 0 16.11 16.25 15.9 16 23500 16 down down correct
ESEA.US Euroseas Ltd 20231020 0 26.45 26.45 25.6 25.6 17200 25.6 down down correct
ESGR.US Enstar Group Limited 20231020 0 234.79 234.79 229.63 232.05 43900 232.05 down down correct
ESGRO.US Enstar Group Limited 20231020 0 22.36 22.41 22.07 22.07 24700 22.07 down down correct
ESGRP.US Enstar Group Limited 20231020 0 22.51 22.515 22.16 22.16 38700 22.16 down down correct
ESLT.US Elbit Systems Ltd 20231020 0 193.44 193.6 190.8 191.49 19900 191.49 down down correct
ESPR.US Esperion Therapeutics Inc 20231020 0 0.8 0.87 0.78 0.82 1755900 0.82 up up correct
ESQ.US Esquire Financial Holdings Inc 20231020 0 44.7 44.7 43.24 43.66 24858 43.66 down down correct
ESSA.US ESSA Bancorp Inc 20231020 0 14.56 14.71 14.42 14.52 9600 14.52 down down correct
ESTA.US Establishment Labs Holdings Inc 20231020 0 34.78 34.78 33.03 34.01 277500 34.01 down down correct
ET.US PE 20231020 0 24.9 25.0681 24.9 25.0071 28933 24.5327 up up correct
ETNB.US 89bio Inc 20231020 0 6.86 7.11 6.69 6.84 1856600 6.84 down down correct
ETON.US Eton Pharmaceuticals Inc 20231020 0 3.7 3.87 3.66 3.87 62000 3.87 up up correct
ETSY.US Etsy Inc 20231020 0 65.01 66.499 64.79 64.9 3528700 64.9 down down correct
EVBG.US Everbridge Inc 20231020 0 19.99 20.189 19.5 19.74 588100 19.74 down down correct
EVCM.US EverCommerce Inc. Common Stock 20231020 0 9.9 10.03 9.79 9.93 90800 9.93 up up correct
EVER.US EverQuote Inc 20231020 0 7.53 7.53 6.87 7.44 301100 7.44 down down correct
EVFM.US Evofem Biosciences Inc 20231020 0 0.08 0.09 0.067 0.079 280900 0.079 down down correct
EVGN.US Evogene Ltd 20231020 0 0.47 0.5 0.47 0.47 30000 0.47
EVGO.US EVgo Inc. Class A Common Stock 20231020 0 2.69 2.7 2.47 2.51 4241900 2.51 down down correct
EVGOW.US EVgo Equity Warrants 20231020 0 0.27 0.27 0.22 0.22 83500 0.22 down down correct
EVLO.US Evelo Biosciences Inc 20231020 0 0.887 0.914 0.77 0.8 248200 0.8 down down correct
EVLV.US Newhold Investment Corp 20231020 0 3.74 3.88 3.625 3.81 1484500 3.81 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20231020 0 0.4501 0.49 0.4501 0.49 500 0.49 up up correct
EVOK.US Evoke Pharma Inc 20231020 0 1.27 1.305 1.19 1.305 22900 1.305 up up correct
EVOL.US Evolving Systems Inc 20231020 0 0.82 0.82 0.82 0.82 0 0.82
EWBC.US East West Bancorp Inc 20231020 0 52.75 52.77 51.14 51.48 1689590 51.0219 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20231020 0 15.48 15.5 15.1 15.23 402400 15.23 down down correct
EWTX.US Edgewise Therapeutics Inc 20231020 0 7.35 7.35 6.6293 6.83 697988 6.83 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20231020 0 5.18 5.22 5.005 5.05 271000 5.05 down down correct
EXAS.US Exact Sciences Corporation 20231020 0 64.31 65.43 63.38 64.25 1010700 64.25 down up incorrect
EXC.US Exelon Corporation 20231020 0 39.67 40.04 39.28 39.3 5034700 39.3 down down correct
EXEL.US Exelixis Inc 20231020 0 20.88 21.2 20.85 21.11 2690800 21.11 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20231020 0 2.95 2.95 2.81 2.83 532500 2.83 down up incorrect
EXLS.US ExlService Holdings Inc 20231020 0 27.02 27.19 26.71 26.75 1688000 26.75 down up incorrect
EXPD.US Expeditors International of Washington Inc 20231020 0 115.71 116.28 114.65 115.2 3286400 115.2 down down correct
EXPE.US Expedia Group Inc 20231020 0 95.03 95.22 93.04 93.65 2719000 93.65 down down correct
EXPI.US eXp World Holdings Inc 20231020 0 13.37 13.515 13.21 13.42 956495 13.42 up up correct
EXPO.US Exponent Inc 20231020 0 87.05 87.05 85.44 86.02 184700 86.02 down down correct
EXTR.US Extreme Networks Inc 20231020 0 21.31 21.47 20.63 20.88 3245600 20.88 down up incorrect
EYE.US National Vision Holdings Inc 20231020 0 15.83 15.88 15.6 15.75 1063600 15.75 down down correct
EYEN.US Eyenovia Inc 20231020 0 1.34 1.37 1.27 1.3 228700 1.3 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20231020 0 7.52 7.79 7.31 7.49 278700 7.49 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20231020 0 1.92 1.99 1.845 1.845 2600 1.845 down down correct
EZGO.US EZGO Technologies Ltd 20231020 0 0.126 0.129 0.122 0.123 3051300 0.123 down down correct
EZPW.US EZCORP Inc 20231020 0 7.87 8.05 7.82 7.98 301900 7.98 up up correct
FA.US First Advantage Corporation Common Stock 20231020 0 13.7 13.705 13.05 13.16 509500 13.16 down down correct
FAMI.US Farmmi Inc 20231020 0 1.43 1.47 1.42 1.42 15600 1.42 down down correct
FANG.US Diamondback Energy Inc 20231020 0 168.92 169.61 166.01 166.48 2250000 166.48 down down correct
FANH.US Fanhua Inc 20231020 0 7.12 7.15 6.9 7.07 6300 7.07 down up incorrect
FARM.US Farmer Bros. Co 20231020 0 2.7 2.84 2.7 2.82 45600 2.82 up up correct
FARO.US FARO Technologies Inc 20231020 0 13.23 13.35 12.95 13.2 163100 13.2 down down correct
FAST.US Fastenal Company 20231020 0 58.6 58.84 57.47 57.61 3880912 57.2598 down up incorrect
FAT.US FAT Brands Inc 20231020 0 6.551 6.78 6.29 6.47 13200 6.47 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20231020 0 5.4 5.4 5.4 5.4 1300 5.4
FATBP.US FAT Brands Inc 20231020 0 14.75 15.99 14.74 14.76 9800 14.76 up down incorrect
FATBW.US FAT Brands Inc 20231020 0 3.7699 3.7699 3.21 3.21 1239 3.21 down down correct
FATE.US Fate Therapeutics Inc 20231020 0 2.04 2.06 1.99 2 1463400 2 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20231020 0 11.07 11.07 11.07 11.07 0 11.07
FBIO.US Fortress Biotech Inc 20231020 0 2.03 2.11 1.85 1.86 85400 1.86 down up incorrect
FBIOP.US Fortress Biotech Inc 20231020 0 11.5 11.5 11.213 11.29 5600 11.29 down down correct
FBIZ.US First Business Financial Services Inc 20231020 0 29.6 29.71 28.96 29.4 10988 29.1918 down down correct
FBMS.US The First Bancshares Inc 20231020 0 26.6 26.6 25.56 25.78 109600 25.78 down down correct
FBNC.US First Bancorp 20231020 0 27.98 27.98 26.95 27.09 225700 27.09 down down correct
FBRT.US PE 20231020 0 18.32 18.4999 18.2 18.4999 12458 18.4999 up up correct
FBRX.US Forte Biosciences Inc 20231020 0 0.55 0.55 0.5 0.525 35000 0.525 down down correct
FCAP.US First Capital Inc 20231020 0 25 25.02 25 25 1000 25
FCBC.US First Community Bankshares Inc 20231020 0 30.8 30.8 30.26 30.38 36800 30.38 down down correct
FCCO.US First Community Corporation 20231020 0 17.59 17.79 17.25 17.45 8952 17.3089 down down correct
FCEL.US FuelCell Energy Inc 20231020 0 1.21 1.22 1.13 1.15 31440600 1.15 down down correct
FCFS.US FirstCash Inc 20231020 0 103.76 103.76 101.63 101.77 279356 101.77 down down correct
FCNCA.US First Citizens BancShares Inc 20231020 0 1369.99 1369.99 1304.34 1308.66 87600 1308.66 down down correct
FCNCP.US First Citizens BancShares Inc 20231020 0 18.692 19.1 18.692 19.1 3200 19.1 up up correct
FCREX.US FCREX 20231020 0 11.56 11.56 11.56 11.56 0 11.56
FCRIX.US FCRIX 20231020 0 11.59 11.59 11.59 11.59 0 11.59
FCRUX.US FCRUX 20231020 0 11.54 11.54 11.54 11.54 0 11.54
FCUV.US Focus Universal Inc. Common Stock 20231020 0 1.83 1.84 1.8 1.83 11700 1.83
FDBC.US Fidelity D & D Bancorp Inc 20231020 0 45.5 45.53 44.5 45.22 9900 45.22 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20231020 0 10.19 10.43 9.992 10.12 371200 10.12 down down correct
FDUS.US Fidus Investment Corporation 20231020 0 18.1 18.3 17.91 18.09 148700 18.09 down down correct
FECAX.US FECAX 20231020 0 23.55 23.55 23.55 23.55 0 23.3396
FEIM.US Frequency Electronics Inc 20231020 0 7.64 7.77 7.49 7.62 7200 7.62 down down correct
FELE.US Franklin Electric Co. Inc 20231020 0 85.58 86.16 84.65 85.17 447403 84.949 down down correct
FEMY.US Femasys Inc. Common Stock 20231020 0 1.27 1.3 1.17 1.2 1303300 1.2 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20231020 0 6.92 7.03 6.76 6.81 47000 6.81 down up incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20231020 0 10.655 10.655 10.655 10.655 0 10.655
FFBC.US First Financial Bancorp 20231020 0 19.59 19.59 19.06 19.12 472000 19.12 down down correct
FFBW.US FFBW Inc 20231020 0 11.1 11.13 11.1 11.1 2076 11.1
FFIC.US Flushing Financial Corporation 20231020 0 12.33 12.33 11.95 11.98 118500 11.98 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20231020 0 1.2 1.24 1.06 1.17 7226000 1.17 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20231020 0 0.0218 0.022 0.019 0.019 146192 0.019 down down correct
FFIN.US First Financial Bankshares Inc 20231020 0 24.36 24.36 23.1 23.13 1099600 23.13 down down correct
FFIV.US F5 Networks Inc 20231020 0 149.04 149.15 146.18 148.36 678900 148.36 down down correct
FFNW.US First Financial Northwest Inc 20231020 0 11.51 11.51 11.13 11.36 5400 11.36 down down correct
FFWM.US First Foundation Inc 20231020 0 5.25 5.25 4.77 4.78 1126871 4.78 down down correct
FGBI.US First Guaranty Bancshares Inc 20231020 0 10.69 10.81 10.55 10.55 2400 10.55 down down correct
FGBIP.US First Guaranty Bancshares Inc 20231020 0 16.225 17.691 16.21 17.65 3300 17.65 up up correct
FGEN.US FibroGen Inc 20231020 0 0.58 0.615 0.542 0.55 1159200 0.55 down down correct
FGF.US FG Financial Group Inc 20231020 0 1.35 1.35 1.35 1.35 6 1.35
FGFPP.US FG Financial Group Inc 20231020 0 13.24 14 13.24 14 1000 14 up up correct
FHB.US First Hawaiian Inc 20231020 0 17.95 17.95 17.26 17.26 822242 17.26 down up incorrect
FHLTU.US Future Health Esg Corp Unit 20231020 0 10.27 10.27 10.27 10.27 0 10.27
FHN.US PF 20231020 0 13.5 13.55 13.25 13.3 25665 13.3 down down correct
FHTX.US Foghorn Therapeutics Inc 20231020 0 3 3.17 2.88 2.94 55300 2.94 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20231020 0 10.7945 10.7945 10.7945 10.7945 0 10.7945
FIBK.US First Interstate BancSystem Inc 20231020 0 23.39 23.39 22.2 22.22 674593 21.7968 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20231020 0 10.47 10.47 10.47 10.47 0 10.47
FICVU.US Frontier Investment Corp Units 20231020 0 10.52 10.52 10.52 10.52 0 10.52
FICVW.US Frontier Investment Corp Warrants 20231020 0 0.06 0.06 0.06 0.06 37718 0.06
FINW.US FinWise Bancorp Common Stock 20231020 0 8.75 8.75 8.53 8.7 8100 8.7 down down correct
FISI.US Financial Institutions Inc 20231020 0 16.26 16.49 15.75 15.75 49700 15.75 down down correct
FITB.US Fifth Third Bancorp 20231020 0 24.9 24.98 23.22 23.29 11659400 23.29 down down correct
FITBI.US Fifth Third Bancorp 20231020 0 24.87 24.87 24.12 24.67 58900 24.67 down down correct
FITBO.US Fifth Third Bancorp 20231020 0 17.58 18.86 17.58 18.69 79000 18.69 up up correct
FITBP.US Fifth Third Bancorp 20231020 0 22.02 22.37 21.88 22.05 10600 22.05 up up correct
FIVE.US Five Below Inc 20231020 0 176.98 178.54 172.23 175.95 841300 175.95 down up incorrect
FIVN.US Five9 Inc 20231020 0 61.76 61.945 59.55 60.09 673600 60.09 down down correct
FIXX.US Homology Medicines Inc 20231020 0 1.04 1.077 1.01 1.03 174400 1.03 down down correct
FIZZ.US National Beverage Corp 20231020 0 44.5 44.95 44.04 44.13 149000 44.13 down down correct
FKWL.US Franklin Wireless Corp 20231020 0 2.81 2.94 2.81 2.94 1800 2.94 up up correct
FLEX.US Flex Ltd 20231020 0 24.6 24.6 23.52 24.12 9621600 24.12 down down correct
FLGC.US Flora Growth Corp 20231020 0 0.88 0.88 0.8 0.805 79300 0.805 down down correct
FLGT.US Fulgent Genetics Inc 20231020 0 25.71 26 25.28 25.41 342800 25.41 down down correct
FLIC.US The First of Long Island Corporation 20231020 0 10.5 10.5 10.2 10.25 88100 10.25 down down correct
FLL.US Full House Resorts Inc 20231020 0 4.09 4.25 4.04 4.12 177200 4.12 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20231020 0 17.8 18.23 17.07 18.07 1952600 18.07 up up correct
FLNT.US Fluent Inc 20231020 0 0.45 0.47 0.45 0.47 41500 0.47 up up correct
FLUX.US Flux Power Holdings Inc 20231020 0 3.18 3.19 3 3.11 167900 3.11 down up incorrect
FLWS.US 1 20231020 0 7.49 7.61 7.38 7.57 449300 7.57 up up correct
FLXS.US Flexsteel Industries Inc 20231020 0 20.02 20.02 19.7 19.94 8700 19.94 down down correct
FLYW.US Flywire Corporation 20231020 0 28.7 28.77 27.73 27.85 847000 27.85 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20231020 0 17.33 17.73 17.17 17.72 29300 17.72 up up correct
FMBH.US First Mid Bancshares Inc 20231020 0 27.16 27.16 26.49 26.57 60200 26.57 down up incorrect
FMNB.US Farmers National Banc Corp 20231020 0 11.06 11.06 10.82 10.83 88900 10.83 down down correct
FNCB.US FNCB Bancorp Inc 20231020 0 5.76 5.88 5.75 5.88 7100 5.88 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20231020 0 4.12 4.4999 4.01 4.01 8719 4.01 down down correct
FNKO.US Funko Inc 20231020 0 7.44 7.59 7.38 7.58 421000 7.58 up up correct
FNLC.US The First Bancorp Inc 20231020 0 23.13 23.69 22.75 22.79 20200 22.79 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20231020 0 10.9 10.9 10.9 10.9 0 10.9
FNWB.US First Northwest Bancorp 20231020 0 12.56 12.56 12.26 12.46 14521 12.46 down down correct
FNWD.US Finward Bancorp Common Stock 20231020 0 21 21 21 21 49 21
FOLD.US Amicus Therapeutics Inc 20231020 0 10.35 11.18 10.31 10.9 2787200 10.9 up up correct
FONR.US FONAR Corporation 20231020 0 13.8 13.89 13.7 13.79 8800 13.79 down down correct
FORA.US Forian Inc 20231020 0 2.78 2.78 2.6 2.6 1200 2.6 down up incorrect
FORD.US Forward Industries Inc 20231020 0 0.76 0.76 0.72 0.73 15200 0.73 down down correct
FORM.US FormFactor Inc 20231020 0 33.97 34.15 32.93 32.98 546100 32.98 down down correct
FORR.US Forrester Research Inc 20231020 0 28.02 28.15 27.08 27.16 41900 27.16 down down correct
FORTY.US Formula Systems (1985) Ltd 20231020 0 62.03 62.03 61.99 61.99 200 61.99 down down correct
FOSL.US Fossil Group Inc 20231020 0 1.66 1.79 1.64 1.76 531500 1.76 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20231020 0 14.983 15 13.801 14.98 26700 14.98 down down correct
FOX.US Fox Corporation 20231020 0 28.61 28.61 28.259 28.3 837200 28.3 down down correct
FOXA.US Fox Corporation 20231020 0 30.85 30.98 30.59 30.62 2109600 30.62 down down correct
FOXF.US Fox Factory Holding Corp 20231020 0 88.97 88.97 85.69 85.88 291600 85.88 down down correct
FPAY.US FlexShopper Inc 20231020 0 1.03 1.05 1.01 1.01 3700 1.01 down down correct
FRAF.US Franklin Financial Services Corporation 20231020 0 28.77 28.9899 28.35 28.35 1618 28.0664 down down correct
FRBA.US First Bank 20231020 0 11.37 11.37 11.15 11.15 49187 11.15 down down correct
FRBK.US Republic First Bancorp Inc 20231020 0 0.3 0.3 0.06 0.06 813 0.06 down down correct
FREE.US Whole Earth Brands Inc 20231020 0 3.28 3.4 3.23 3.4 145200 3.4 up down incorrect
FREEW.US FREEW 20231020 0 0.101 0.128 0.099 0.1 43514 0.1 down down correct
FREQ.US Frequency Therapeutics Inc 20231020 0 0.24 0.27 0.24 0.25 43300 0.25 up up correct
FRGI.US Fiesta Restaurant Group Inc 20231020 0 8.5 8.5 8.48 8.49 211700 8.49 down down correct
FRHC.US Freedom Holding Corp 20231020 0 77.9 78.723 75 76.21 81400 76.21 down up incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20231020 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20231020 0 5.12 5.33 4.95 5.26 65000 5.26 up up correct
FRME.US First Merchants Corporation 20231020 0 27.7 27.7 26.69 26.71 394900 26.71 down down correct
FROG.US JFrog Ltd 20231020 0 22.35 22.685 21.85 22.39 818200 22.39 up up correct
FROPX.US FROPX 20231020 0 18.68 18.68 18.68 18.68 0 18.68
FRPH.US FRP Holdings Inc 20231020 0 54.31 54.31 53.52 54.12 10700 54.12 down down correct
FRPT.US Freshpet Inc 20231020 0 55.5 56.66 55.09 55.28 585800 55.28 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20231020 0 18.97 19 18.2 18.55 2228000 18.55 down down correct
FRST.US Primis Financial Corp 20231020 0 7.83 7.83 7.65 7.66 33099 7.66 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20231020 0 1.6 1.69 1.6 1.6 15100 1.6
FSBC.US Five Star Bancorp 20231020 0 19.32 19.32 18.55 18.88 18426 18.6878 down down correct
FSBW.US FS Bancorp Inc 20231020 0 29.3 29.3 28.8 28.86 7775 28.86 down up incorrect
FSEA.US First Seacoast Bancorp 20231020 0 6.66 6.67 6.53 6.67 10900 6.67 up up correct
FSFG.US First Savings Financial Group Inc 20231020 0 15.1 15.25 15.1 15.25 1000 15.25 up up correct
FSLR.US First Solar Inc 20231020 0 148.18 154.22 147.05 150.77 3188400 150.77 up up correct
FSRX.US FinServ Acquisition Corp. II 20231020 0 10.42 10.42 10.42 10.42 0 10.42
FSRXU.US FinServ Acquisition Corp. II 20231020 0 10.2 10.2 10.2 10.2 100 10.2
FSTR.US L.B. Foster Company 20231020 0 18.34 19 18.33 18.78 9100 18.78 up up correct
FSV.US FirstService Corporation 20231020 0 139.95 140.27 138.92 139.15 29600 139.15 down down correct
FTCI.US FTC Solar Inc 20231020 0 1.3 1.3 1.2 1.22 863400 1.22 down down correct
FTDR.US Frontdoor Inc 20231020 0 30.3 30.78 29.98 30.32 555800 30.32 up up correct
FTEK.US Fuel Tech Inc 20231020 0 1.04 1.1 1.02 1.05 43000 1.05 up up correct
FTFT.US Future FinTech Group Inc 20231020 0 1 1.04 0.92 0.96 36300 0.96 down down correct
FTHM.US Fathom Holdings Inc 20231020 0 3.475 3.49 3.3 3.345 9200 3.345 down down correct
FTNT.US Fortinet Inc 20231020 0 57.91 57.94 55.92 56.36 6500800 56.36 down down correct
FULC.US Fulcrum Therapeutics Inc 20231020 0 3.57 3.68 3.51 3.64 448600 3.64 up up correct
FULT.US Fulton Financial Corporation 20231020 0 12.38 12.38 12 12.07 2235100 12.07 down down correct
FULTP.US Fulton Financial Corporation 20231020 0 15.39 15.39 14.56 15.2 15000 15.2 down down correct
FUNC.US First United Corporation 20231020 0 16.25 16.61 16.25 16.35 25400 16.35 up down incorrect
FUND.US Sprott Focus Trust Inc 20231020 0 7.23 7.25 7.2 7.21 10100 7.21 down down correct
FUSB.US First US Bancshares Inc 20231020 0 8.1 8.15 8.05 8.1 17400 8.1
FUSN.US Fusion Pharmaceuticals Inc 20231020 0 4.16 4.425 3.9703 4.32 97024 4.32 up up correct
FUTU.US Futu Holdings Limited 20231020 0 57.89 58.25 56.881 57.78 1341900 57.78 down down correct
FUV.US Arcimoto Inc 20231020 0 0.66 0.66 0.64 0.65 79400 0.65 down down correct
FVCB.US FVCBankcorp Inc 20231020 0 11.46 11.615 11.25 11.42 17100 11.42 down down correct
FWBI.US First Wave BioPharma Inc 20231020 0 0.3 0.308 0.28 0.289 251100 0.289 down down correct
FWONA.US Formula One Group 20231020 0 60.3 60.77 59.19 59.3 72500 59.3 down up incorrect
FWONK.US Formula One Group 20231020 0 68.87 68.98 66.78 66.91 705400 66.91 down down correct
FWRD.US Forward Air Corporation 20231020 0 76.84 77.32 75.085 75.56 406961 75.56 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20231020 0 17.47 17.67 17.285 17.46 283600 17.46 down down correct
FXNC.US First National Corporation 20231020 0 18.76 18.76 18.76 18.76 300 18.76
FYBR.US Frontier Communications Parent Inc 20231020 0 18.76 19.128 18.34 18.38 2339600 18.38 down up incorrect
GABC.US German American Bancorp Inc 20231020 0 26.76 26.76 25.86 25.98 244972 25.98 down down correct
GAIA.US Gaia Inc 20231020 0 2.63 2.75 2.63 2.73 20700 2.73 up up correct
GAIN.US Gladstone Investment Corporation 20231020 0 12.43 12.5 12.35 12.38 79900 12.38 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20231020 0 21.52 21.59 21.5 21.55 1400 21.55 up down incorrect
GALT.US Galectin Therapeutics Inc 20231020 0 2.09 2.1 2.01 2.04 56000 2.04 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20231020 0 13.38 13.38 13.124 13.22 66700 13.22 down down correct
GAMC.US Golden Arrow Merger Corp 20231020 0 10.57 10.57 10.55 10.55 400 10.55 down down correct
GAMCU.US Golden Arrow Merger Corp 20231020 0 10.34 10.34 10.34 10.34 100 10.34
GAMCW.US Golden Arrow Merger Corp 20231020 0 0.13 0.15 0.13 0.13 433 0.13
GAME.US Engine Media Holdings Inc. Common Stock 20231020 0 1.63 1.83 1.55 1.7 57200 1.7 up up correct
GAN.US GAN Limited 20231020 0 1.15 1.18 1.08 1.1 297353 1.1 down up incorrect
GANX.US Gain Therapeutics Inc 20231020 0 3.1 3.1 2.94 3.03 45500 3.03 down up incorrect
GASS.US StealthGas Inc 20231020 0 5.17 5.22 5.04 5.18 183500 5.18 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20231020 0 10.43 10.43 10.43 10.43 0 10.43
GATEU.US Marblegate Acquisition Corp. Unit 20231020 0 10.36 10.36 10.36 10.36 0 10.36
GATEW.US Marblegate Acquisition Corp. Warrant 20231020 0 0.025 0.025 0.025 0.025 0 0.025
GBCI.US Glacier Bancorp Inc 20231020 0 30.7 31.98 29.45 29.74 1703000 29.74 down down correct
GBDC.US Golub Capital BDC Inc 20231020 0 14.44 14.5 14.19 14.26 734200 14.26 down down correct
GBIO.US Generation Bio Co 20231020 0 1.36 1.37 1.09 1.12 3373800 1.12 down down correct
GBLI.US Global Indemnity Group LLC 20231020 0 33.66 35 33.32 35 3600 35 up up correct
GBNH.US Greenbrook TMS Inc 20231020 0 0.263 0.265 0.244 0.265 23300 0.265 up up correct
GBNY.US Generations Bancorp NY Inc 20231020 0 8.47 8.47 8.47 8.47 300 8.47
GBRGW.US Goldenbridge Acquisition Limited 20231020 0 0.27 0.3263 0.27 0.3 16095 0.3 up up correct
GCBC.US Greene County Bancorp Inc 20231020 0 22.95 23.81 22.5 23.06 16200 23.06 up up correct
GCMG.US GCM Grosvenor Inc 20231020 0 7.87 7.94 7.74 7.78 198600 7.78 down down correct
GCMGW.US GCM Grosvenor Inc 20231020 0 0.285 0.3018 0.265 0.265 15970 0.265 down down correct
GCREX.US Griffin Institutional Access Real Estate 20231020 0 23.63 23.63 23.63 23.63 0 23.63
GDEN.US Golden Entertainment Inc 20231020 0 33.47 33.51 32.96 32.97 159200 32.97 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20231020 0 2.46 2.46 2.35 2.4 7800 2.4 down down correct
GDRX.US GoodRx Holdings Inc 20231020 0 5.24 5.515 5.22 5.49 1353300 5.49 up up correct
GDS.US GDS Holdings Limited 20231020 0 9.8 10.01 9.73 9.88 899800 9.88 up up correct
GDYN.US Grid Dynamics Holdings Inc 20231020 0 11.55 11.55 11.06 11.07 271500 11.07 down down correct
GECC.US Great Elm Capital Corporation 20231020 0 9.472 9.57 9.26 9.41 7000 9.41 down down correct
GECCM.US GECCM 20231020 0 24.94 25.04 24.84 24.98 1300 24.98 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20231020 0 23.85 23.98 23.8 23.98 1500 23.98 up down incorrect
GEG.US Great Elm Group Inc 20231020 0 1.85 1.95 1.85 1.9 7100 1.9 up up correct
GENC.US Gencor Industries Inc 20231020 0 14.04 14.29 13.99 14.23 14200 14.23 up up correct
GENE.US Genetic Technologies Limited 20231020 0 0.72 0.75 0.69 0.74 88200 0.74 up up correct
GEOS.US Geospace Technologies Corporation 20231020 0 12 12.62 11.77 12.54 57000 12.54 up up correct
GERN.US Geron Corporation 20231020 0 1.79 1.85 1.73 1.82 4298300 1.82 up up correct
GEVO.US Gevo Inc 20231020 0 1.03 1.05 1 1.02 16861400 1.02 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20231020 0 3.95 3.95 3.37 3.4 361700 3.4 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20231020 0 0.22 0.22 0.22 0.22 296 0.22
GFS.US GlobalFoundries Inc. Ordinary Shares 20231020 0 56.1 56.21 54.01 54.36 1460000 54.36 down down correct
GGAL.US Grupo Financiero Galicia S.A 20231020 0 11.64 11.89 10.92 11.33 2087300 11.33 down up incorrect
GH.US Guardant Health Inc 20231020 0 25.91 26.21 25.39 25.63 1580700 25.63 down down correct
GHRS.US GH Research PLC Ordinary Shares 20231020 0 7.52 7.66 7.21 7.28 40100 7.28 down down correct
GHSI.US Guardion Health Sciences Inc 20231020 0 6.53 6.53 6.53 6.53 400 6.53
GIFI.US Gulf Island Fabrication Inc 20231020 0 4.07 4.07 3.87 3.92 36700 3.92 down down correct
GIGM.US GigaMedia Limited 20231020 0 1.36 1.36 1.36 1.36 300 1.36
GIII.US G 20231020 0 25.01 25.02 24.49 24.72 313600 24.72 down down correct
GILD.US Gilead Sciences Inc 20231020 0 78.74 79.09 77.74 77.8 5180000 77.8 down down correct
GILT.US Gilat Satellite Networks Ltd 20231020 0 6.04 6.08 6.02 6.05 73000 6.05 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20231020 0 3.89 3.945 3.864 3.91 2500 3.91 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20231020 0 0.55 0.55 0.448 0.488 5170 0.488 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20231020 0 25.12 25.12 25.12 25.12 0 25.12
GLAD.US Gladstone Capital Corporation 20231020 0 9.46 9.48 9.35 9.41 202200 9.41 down down correct
GLBE.US Global 20231020 0 35.34 35.69 34.46 35 744400 35 down down correct
GLBFX.US GL Beyond Income Fund 20231020 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20231020 0 1.67 1.76 1.53 1.75 498800 1.75 up up correct
GLBZ.US Glen Burnie Bancorp 20231020 0 5.77 6.03 5.77 5.85 4000 5.85 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20231020 0 7.94 7.94 7.72 7.82 388400 7.82 down down correct
GLG.US TD Holdings Inc 20231020 0 0.1 0.11 0.08 0.09 8808600 0.09 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20231020 0 0.431 0.431 0.415 0.417 12200 0.417 down down correct
GLNG.US Golar LNG Limited 20231020 0 23.38 23.67 23.17 23.55 903300 23.55 up down incorrect
GLPG.US Galapagos NV 20231020 0 34.26 35.44 34.22 35.01 300100 35.01 up up correct
GLPI.US Gaming and Leisure Properties Inc 20231020 0 45.775 45.8 44.975 45.08 1737500 45.08 down down correct
GLRE.US Greenlight Capital Re Ltd 20231020 0 10.99 11.01 10.78 10.87 93600 10.87 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20231020 0 24.76 24.76 24.76 24.76 0 24.76
GLSI.US Greenwich LifeSciences Inc 20231020 0 8.248 8.28 7.98 8.28 26900 8.28 up up correct
GLTO.US Galecto Inc 20231020 0 0.599 0.622 0.554 0.567 488900 0.567 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20231020 0 3.13 3.13 2.71 2.74 311200 2.74 down down correct
GLYC.US GlycoMimetics Inc 20231020 0 1.29 1.32 1.25 1.26 120900 1.26 down down correct
GMBL.US Esports Entertainment Group Inc 20231020 0 0.071 0.074 0.07 0.072 2687800 0.072 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20231020 0 4.44 4.44 4.25 4.25 1200 4.25 down down correct
GMDA.US Gamida Cell Ltd 20231020 0 0.82 0.85 0.75 0.81 1101700 0.81 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20231020 0 24.28 24.28 24.28 24.28 0 24.28
GMVD.US G Medical Innovations Holdings Ltd 20231020 0 0.0303 0.0303 0.027 0.027 6963 0.027 down down correct
GNFT.US Genfit SA 20231020 0 3.02 3.055 3.02 3.055 1900 3.055 up up correct
GNLN.US Greenlane Holdings Inc 20231020 0 0.58 0.58 0.57 0.579 28300 0.579 down down correct
GNPX.US Genprex Inc 20231020 0 0.3 0.305 0.292 0.3 334100 0.3
GNSS.US Genasys Inc 20231020 0 1.88 1.89 1.81 1.81 102000 1.81 down down correct
GNTX.US Gentex Corporation 20231020 0 30.37 30.81 30.22 30.41 3336000 30.41 up up correct
GNTY.US Guaranty Bancshares Inc 20231020 0 29.21 29.21 27.24 27.5 15800 27.5 down down correct
GO.US Grocery Outlet Holding Corp 20231020 0 27.68 27.82 27.47 27.58 507500 27.58 down down correct
GOCO.US GoHealth Inc 20231020 0 12.24 12.725 11.9 12.14 22800 12.14 down down correct
GOEV.US Canoo Inc 20231020 0 0.278 0.28 0.262 0.262 19488600 0.262 down up incorrect
GOEVW.US Canoo Holdings Ltd 20231020 0 0.06 0.066 0.057 0.0585 77186 0.0585 down down correct
GOGL.US Golden Ocean Group Limited 20231020 0 8 8.01 7.87 7.94 883200 7.94 down down correct
GOGO.US Gogo Inc 20231020 0 11.41 11.45 11.17 11.27 458800 11.27 down down correct
GOOD.US Gladstone Commercial Corporation 20231020 0 12.17 12.25 12.01 12.01 145500 12.01 down down correct
GOODN.US Gladstone Commercial Corporation 20231020 0 20.375 20.55 20.2 20.35 1700 20.35 down down correct
GOOG.US Alphabet Inc 20231020 0 138.59 139.04 136.245 136.74 24970260 136.74 down down correct
GOOGL.US Alphabet Inc 20231020 0 137.33 137.87 135.08 135.6 26335670 135.6 down down correct
GOSS.US Gossamer Bio Inc 20231020 0 0.558 0.589 0.525 0.542 1598000 0.542 down down correct
GOVX.US GeoVax Labs Inc 20231020 0 0.52 0.539 0.51 0.5147 164194 0.5147 down down correct
GP.US GreenPower Motor Company Inc 20231020 0 3.05 3.146 2.81 2.82 118500 2.82 down down correct
GPP.US Green Plains Partners LP 20231020 0 14.2 14.2 13.75 13.8 125194 13.3559 down down correct
GPRE.US Green Plains Inc 20231020 0 28.01 28.09 27.05 27.19 1301000 27.19 down down correct
GPRO.US GoPro Inc 20231020 0 2.67 2.68 2.6 2.6 998600 2.6 down down correct
GRBK.US Green Brick Partners Inc 20231020 0 38.69 38.91 37.89 38.19 392500 38.19 down down correct
GRCL.US Gracell Biotechnologies Inc 20231020 0 2.68 2.88 2.61 2.88 198900 2.88 up up correct
GREE.US Greenidge Generation Holdings Inc 20231020 0 4.1 4.25 3.8 3.98 121400 3.98 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20231020 0 5.5 5.5 5.37 5.5 1800 5.5
GRFS.US Grifols S.A 20231020 0 8.12 8.12 7.8 8.09 1981400 8.09 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20231020 0 25.64 25.64 25.64 25.64 0 25.64
GRIN.US Grindrod Shipping Holdings Ltd 20231020 0 9.01 9.16 8.42 8.8 89239 8.8 down down correct
GRMN.US Garmin Ltd 20231020 0 104.63 104.63 102.7 103.28 595400 103.28 down down correct
GRNQ.US Greenpro Capital Corp 20231020 0 1.01 1.08 0.98 0.981 15600 0.981 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20231020 0 1.23 1.246 1.17 1.21 86700 1.21 down down correct
GROW.US U.S. Global Investors Inc 20231020 0 2.71 2.76 2.71 2.73 22600 2.73 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20231020 0 2.36 2.47 2.34 2.365 64700 2.365 up up correct
GRPN.US Groupon Inc 20231020 0 12.75 12.98 12.05 12.61 1039500 12.61 down down correct
GRTS.US Gritstone bio Inc 20231020 0 2.03 2.14 1.98 2.02 1319700 2.02 down down correct
GRTX.US Galera Therapeutics Inc 20231020 0 0.23 0.245 0.215 0.227 4541400 0.227 down up incorrect
GRVY.US Gravity Co. Ltd 20231020 0 63.51 66 63.51 65.1 17700 65.1 up down incorrect
GRWG.US GrowGeneration Corp 20231020 0 2.24 2.245 2.165 2.18 866700 2.18 down down correct
GSBC.US Great Southern Bancorp Inc 20231020 0 48.67 48.67 46.91 47.53 36300 47.53 down down correct
GSHD.US Goosehead Insurance Inc 20231020 0 72.49 72.49 69.8 71.18 367600 71.18 down down correct
GSIT.US GSI Technology Inc 20231020 0 2.33 2.35 2.22 2.26 54200 2.26 down down correct
GSM.US Ferroglobe PLC 20231020 0 4.65 4.65 4.41 4.43 832000 4.43 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20231020 0 0.34 0.36 0.32 0.33 94000 0.33 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20231020 0 0.008 0.008 0.008 0.008 5128 0.008
GSRDX.US GSRDX 20231020 0 8.72 8.72 8.72 8.72 0 8.72
GSREX.US GSREX 20231020 0 8.71 8.71 8.71 8.71 0 8.71
GSRHX.US GSRHX 20231020 0 9.18 9.18 9.18 9.18 0 9.18
GSRJX.US GSRJX 20231020 0 8.72 8.72 8.72 8.72 0 8.72
GSRQX.US GSRQX 20231020 0 8.88 8.88 8.88 8.88 0 8.88
GT.US The Goodyear Tire & Rubber Company 20231020 0 12.42 12.54 12.25 12.28 2407300 12.28 down up incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20231020 0 10.8 10.8 10.8 10.8 0 10.8
GTBP.US GT Biopharma Inc 20231020 0 0.241 0.256 0.241 0.254 136300 0.254 up up correct
GTEC.US Greenland Technologies Holding Corporation 20231020 0 2.6 2.643 2.58 2.63 13500 2.63 up up correct
GTH.US Genetron Holdings Limited 20231020 0 1.15 1.16 1.15 1.159 13900 3.477 up up correct
GTHX.US G1 Therapeutics Inc 20231020 0 1.56 1.57 1.33 1.47 1139200 1.47 down down correct
GTIM.US Good Times Restaurants Inc 20231020 0 2.78 2.78 2.56 2.68 13100 2.68 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20231020 0 46.6 46.8 43.83 44.32 1327700 44.32 down down correct
GTX.US Garrett Motion Inc 20231020 0 7.29 7.39 7.27 7.29 691298 7.29
GURE.US Gulf Resources Inc 20231020 0 1.67 1.74 1.66 1.72 4200 1.72 up up correct
GVP.US GSE Systems Inc 20231020 0 0.1805 0.1823 0.17 0.1733 9226 1.733 down down correct
GWRS.US Global Water Resources Inc 20231020 0 9.59 9.78 9.402 9.53 13995 9.53 down down correct
GYRO.US Gyrodyne LLC 20231020 0 9.42 9.42 9.42 9.42 0 9.42
HA.US Hawaiian Holdings Inc 20231020 0 4.32 4.38 4.2 4.24 2826600 4.24 down down correct
HAFC.US Hanmi Financial Corporation 20231020 0 15.55 15.55 14.83 14.84 199333 14.6055 down down correct
HAIN.US The Hain Celestial Group Inc 20231020 0 10.86 10.93 10.65 10.66 1219300 10.66 down down correct
HALL.US Hallmark Financial Services Inc 20231020 0 1.97 1.97 1.9 1.97 1600 1.97
HALO.US Halozyme Therapeutics Inc 20231020 0 35.88 36 35.05 35.16 672800 35.16 down down correct
HARP.US Harpoon Therapeutics Inc 20231020 0 5.69 6.88 5.32 6.88 124916 6.88 up up correct
HAS.US Hasbro Inc 20231020 0 56.42 56.76 55.08 56.06 1406500 55.1887 down down correct
HAYN.US Haynes International Inc 20231020 0 42.28 42.34 41.33 41.5 37500 41.5 down down correct
HBAN.US Huntington Bancshares Incorporated 20231020 0 9.62 9.97 9.41 9.64 29535200 9.64 up up correct
HBANM.US Huntington Bancshares Incorporated 20231020 0 18.28 18.695 17.68 18.18 33100 18.18 down down correct
HBCP.US Home Bancorp Inc 20231020 0 33.33 33.85 33.04 33.55 13416 33.3034 up up correct
HBIO.US Harvard Bioscience Inc 20231020 0 4.27 4.34 4.22 4.28 85800 4.28 up down incorrect
HBNC.US Horizon Bancorp Inc 20231020 0 10.38 10.63 10.05 10.08 208000 10.08 down down correct
HBT.US HBT Financial Inc 20231020 0 18 18.12 17.72 17.76 42600 17.76 down down correct
HCAT.US Health Catalyst Inc 20231020 0 8.17 8.17 7.78 7.79 330400 7.79 down up incorrect
HCCI.US Heritage 20231020 0 45.51 45.51 45.51 45.51 0 45.51
HCDI.US Harbor Custom Development Inc 20231020 0 1.1 1.1 0.831 0.915 229100 0.915 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20231020 0 3.85 4 3.85 3.925 1500 3.925 up down incorrect
HCDIZ.US Harbor Custom Development Inc. Warrant 20231020 0 0.002 0.002 0.0017 0.002 261853 0.002
HCKT.US The Hackett Group Inc 20231020 0 22.77 22.85 22.44 22.45 77600 22.45 down down correct
HCM.US HUTCHMED (China) Limited 20231020 0 17.28 17.46 16.77 16.91 53900 16.91 down down correct
HCSG.US Healthcare Services Group Inc 20231020 0 10.22 10.22 9.93 9.97 528400 9.97 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20231020 0 4.1 4.11 3.905 3.98 7700 3.98 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20231020 0 10.36 10.44 10.359 10.365 825600 10.365 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20231020 0 10.39 10.39 10.39 10.39 0 10.39
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20231020 0 0.1061 0.1061 0.1 0.1002 0 0.1002 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20231020 0 1.8 1.89 1.8 1.8 3500 1.8
HDSN.US Hudson Technologies Inc 20231020 0 13.41 13.41 13.22 13.25 319000 13.25 down down correct
HEAR.US Turtle Beach Corporation 20231020 0 8.25 8.25 8.08 8.2 85200 8.2 down up incorrect
HEES.US H&E Equipment Services Inc 20231020 0 41.86 41.97 40.73 40.76 211800 40.76 down down correct
HELE.US Helen of Troy Limited 20231020 0 104.44 104.44 103.29 103.42 302300 103.42 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20231020 0 4.52 4.822 4.32 4.4 27200 4.4 down up incorrect
HEPS.US D 20231020 0 1.2 1.218 1.18 1.2 244100 1.2
HFBL.US Home Federal Bancorp Inc. of Louisiana 20231020 0 12.5 12.5 12.5 12.5 8 12.3775
HFFG.US HF Foods Group Inc 20231020 0 3.89 4.01 3.8 3.86 38600 3.86 down down correct
HFWA.US Heritage Financial Corporation 20231020 0 17.61 17.94 16.75 16.85 353284 16.6248 down up incorrect
HGBL.US Heritage Global Inc 20231020 0 3.14 3.18 3.1 3.12 95100 3.12 down down correct
HGEN.US Humanigen Inc 20231020 0 0.0004 0.0004 0.0004 0.0004 1200 0.0004
HHGC.US HHG Capital Corporation Ordinary Shares 20231020 0 11.451 11.451 11.451 11.451 400 11.451
HHGCU.US HHG Capital Corp Unit 20231020 0 12.5 12.5 12.5 12.5 0 12.5
HIBB.US Hibbett Inc 20231020 0 48.27 48.27 47.33 47.68 110400 47.68 down down correct
HIFS.US Hingham Institution for Savings 20231020 0 157.74 158.785 153.67 154.65 25255 154.0149 down up incorrect
HIHO.US Highway Holdings Limited 20231020 0 2.02 2.02 1.98 1.98 9500 1.98 down down correct
HIMX.US Himax Technologies Inc 20231020 0 5.73 5.74 5.52 5.54 415200 5.54 down down correct
HITI.US High Tide Inc. Common Shares 20231020 0 1.54 1.56 1.48 1.51 165400 1.51 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20231020 0 3.04 3.17 2.94 2.97 1024300 2.97 down down correct
HLIT.US Harmonic Inc 20231020 0 10.68 10.74 10.28 10.36 3165100 10.36 down down correct
HLMN.US Hillman Solutions Corp 20231020 0 7.1 7.145 6.94 6.96 1152500 6.96 down down correct
HLNE.US Hamilton Lane Incorporated 20231020 0 81.58 81.92 79.5 79.83 167700 79.83 down down correct
HLTH.US Cue Health Inc. Common Stock 20231020 0 0.38 0.39 0.36 0.36 221500 0.36 down down correct
HMNF.US HMN Financial Inc 20231020 0 18.64 18.64 18.64 18.64 305 18.64
HMST.US HomeStreet Inc 20231020 0 5.68 5.68 5.13 5.15 423919 5.15 down down correct
HNNA.US Hennessy Advisors Inc 20231020 0 6.67 6.73 6.53 6.73 3641 6.73 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20231020 0 23.2 23.2 23.2 23.2 500 23.2
HNRG.US Hallador Energy Company 20231020 0 15.05 15.12 14.3 14.42 401800 14.42 down down correct
HNST.US The Honest Company Inc 20231020 0 1.23 1.24 1.18 1.24 498500 1.24 up down incorrect
HOFT.US Hooker Furniture Corporation 20231020 0 17.77 17.82 17.5 17.81 21200 17.81 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20231020 0 2.7 2.85 2.7 2.8 44800 2.8 up up correct
HOFVW.US Hall of Fame Village LLC 20231020 0 0.0202 0.0248 0.015 0.0248 18422 0.0248 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20231020 0 19.53 19.53 19.13 19.21 225300 19.21 down down correct
HOLX.US Hologic Inc 20231020 0 67.75 68.54 67.7 67.81 2416300 67.81 up up correct
HON.US Honeywell International Inc 20231020 0 182.65 183.78 181.06 181.32 3043400 181.32 down down correct
HONE.US HarborOne Bancorp Inc 20231020 0 9.62 9.665 9.17 9.2 177300 9.2 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20231020 0 8.95 9.23 8.89 9.13 5344000 9.13 up up correct
HOOK.US HOOKIPA Pharma Inc 20231020 0 0.495 0.5 0.464 0.474 182900 0.474 down down correct
HOPE.US Hope Bancorp Inc 20231020 0 8.96 9.12 8.7 8.73 1257915 8.5905 down down correct
HOTH.US Hoth Therapeutics Inc 20231020 0 1.31 1.4 1.31 1.33 62100 1.33 up up correct
HOWL.US Werewolf Therapeutics Inc 20231020 0 2 2.138 2 2.04 15900 2.04 up up correct
HPK.US HighPeak Energy Inc 20231020 0 18.28 18.4 17.69 17.77 221900 17.7443 down up incorrect
HPKEW.US HighPeak Energy Inc 20231020 0 10.54 10.54 9.34 9.34 1100 9.34 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20231020 0 10.5201 10.5201 10.5201 10.5201 0 10.5201
HPLTU.US Home Plate Acquisition Corp 20231020 0 10.85 10.85 10.85 10.85 0 10.85
HQI.US HireQuest Inc 20231020 0 15.38 15.53 15.11 15.14 7200 15.14 down up incorrect
HQY.US HealthEquity Inc 20231020 0 76.13 76.13 72.594 73.11 515700 73.11 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20231020 0 21.42 21.675 19.9 20.13 1295900 20.13 down up incorrect
HROW.US Harrow Health Inc 20231020 0 14.18 14.6 14 14.4 273900 14.4 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20231020 0 23.65 23.944 23.65 23.7 2800 23.7 up up correct
HRTX.US Heron Therapeutics Inc 20231020 0 0.64 0.64 0.6 0.6098 2998876 0.6098 down down correct
HRZN.US Horizon Technology Finance Corporation 20231020 0 11.54 11.76 11.5 11.53 215700 11.53 down down correct
HSDT.US Helius Medical Technologies Inc 20231020 0 7.47 7.68 7.12 7.33 51700 7.33 down down correct
HSIC.US Henry Schein Inc 20231020 0 68.86 68.99 68.05 68.31 1207100 68.31 down up incorrect
HSII.US Heidrick & Struggles International Inc 20231020 0 24.83 25.02 24.47 24.55 127101 24.55 down down correct
HSON.US Hudson Global Inc 20231020 0 17.61 18.25 17.5 17.65 3200 17.65 up up correct
HST.US Host Hotels & Resorts Inc 20231020 0 15.8 15.89 15.46 15.49 6780300 15.49 down down correct
HSTM.US HealthStream Inc 20231020 0 22.39 22.57 22.19 22.19 126500 22.19 down down correct
HSTO.US Histogen Inc 20231020 0 0.4 0.4 0.31 0.35 198100 0.35 down down correct
HTBI.US HomeTrust Bancshares Inc 20231020 0 20.6 20.6 19.99 20.05 39400 20.05 down down correct
HTBK.US Heritage Commerce Corp 20231020 0 8.41 8.4499 8.11 8.12 318069 8.12 down down correct
HTHT.US Huazhu Group Limited 20231020 0 33.74 34.35 33.74 34.08 1036000 34.08 up up correct
HTIA.US Healthcare Trust Inc 20231020 0 14.326 14.95 13.75 13.76 4900 13.76 down up incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20231020 0 16.61 16.61 15.81 16.07 4900 16.07 down down correct
HTLD.US Heartland Express Inc 20231020 0 14.89 15.2 14.66 14.8 304200 14.8 down down correct
HTLF.US Heartland Financial USA Inc 20231020 0 29.49 29.49 28.28 28.3 140000 28.3 down down correct
HTLFP.US Heartland Financial USA Inc 20231020 0 23.6 23.9 23.3 23.9 7800 23.9 up up correct
HTOO.US Fusion Fuel Green PLC 20231020 0 0.85 0.85 0.7551 0.778 85413 0.778 down down correct
HTOOW.US Fusion Fuel Green PLC 20231020 0 0.09 0.09 0.09 0.09 3400 0.09
HUBG.US Hub Group Inc 20231020 0 77.26 78 76.54 76.96 323900 76.96 down down correct
HUDI.US Huadi International Group Co. Ltd 20231020 0 3.235 3.235 3.07 3.09 28500 3.09 down down correct
HUGE.US FSD Pharma Inc 20231020 0 1.13 1.15 1.08 1.11 106700 1.11 down down correct
HUIZ.US Huize Holding Limited 20231020 0 1.04 1.04 1.03 1.03 8200 1.03 down up incorrect
HUMA.US Humacyte Inc 20231020 0 2.35 2.43 2.26 2.28 413700 2.28 down down correct
HURC.US Hurco Companies Inc 20231020 0 21.04 21.19 20.96 21.1 10800 21.1 up up correct
HURN.US Huron Consulting Group Inc 20231020 0 101.7 101.91 99.08 99.23 116100 99.23 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20231020 0 1.89 1.99 1.83 1.86 8853500 1.86 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20231020 0 15.5 15.51 15.35 15.5 10300 15.5
HWC.US Hancock Whitney Corporation 20231020 0 34.84 34.84 33.25 33.48 943900 33.48 down down correct
HWCPZ.US HWCPZ 20231020 0 22.11 22.6 21.663 22.5 27700 22.5 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20231020 0 10.39 10.39 9.76 9.76 17300 9.76 down down correct
HWELU.US Healthwell Acquisition Corp. I Unit 20231020 0 10.32 10.32 10.28 10.28 5400 10.28 down down correct
HWELW.US Healthwell Acquisition Corp. I Warrant 20231020 0 0.1196 0.12 0.02 0.02 174113 0.02 down down correct
HWKN.US Hawkins Inc 20231020 0 56.21 56.855 55.89 56.03 101834 56.03 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20231020 0 1.01 1.06 0.95 0.97 199000 0.97 down down correct
HYMC.US Hycroft Mining Holding Corporation 20231020 0 0.29 0.35 0.284 0.308 3802800 0.308 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20231020 0 0.016 0.017 0.016 0.017 2200 0.017 up down incorrect
HYMCW.US Hycroft Mining Holding Corporation 20231020 0 0.0151 0.0199 0.014 0.0143 233645 0.0143 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20231020 0 0.94 0.987 0.794 0.8 895900 0.8 down down correct
HYZNW.US HYZON Motors Inc 20231020 0 0.063 0.0636 0.0353 0.0365 25580 0.0365 down down correct
IART.US Integra LifeSciences Holdings Corporation 20231020 0 38.05 38.39 37.38 37.94 524800 37.94 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20231020 0 11.86 12.25 11.55 11.77 562400 11.77 down down correct
IBCP.US Independent Bank Corporation 20231020 0 18.49 18.49 17.98 17.99 56007 17.7845 down down correct
IBEX.US IBEX Limited 20231020 0 16.03 16.07 15.7 15.73 61300 15.73 down down correct
IBKR.US Interactive Brokers Group Inc 20231020 0 81.05 81.41 79.9 80.19 1095100 80.19 down down correct
IBOC.US International Bancshares Corporation 20231020 0 42.84 42.84 42.25 42.31 247600 42.31 down down correct
IBRX.US ImmunityBio Inc 20231020 0 1.29 1.33 1.27 1.3 982100 1.3 up up correct
IBTX.US Independent Bank Group Inc 20231020 0 37.31 37.31 36.17 36.28 294367 35.89 down down correct
ICAD.US iCAD Inc 20231020 0 1.61 1.65 1.53 1.6 118700 1.6 down down correct
ICCC.US ImmuCell Corporation 20231020 0 4.85 4.91 4.85 4.91 1200 4.91 up down incorrect
ICCH.US ICC Holdings Inc 20231020 0 16 16 16 16 200 16
ICCM.US Icecure Medical 20231020 0 0.91 0.93 0.907 0.925 121600 0.925 up down incorrect
ICFI.US ICF International Inc 20231020 0 128.76 128.81 126.3 126.3 65300 126.3 down up incorrect
ICHR.US Ichor Holdings Ltd 20231020 0 26.63 26.805 25.73 25.76 223800 25.76 down down correct
ICLK.US iClick Interactive Asia Group Limited 20231020 0 2.07 2.215 1.9 1.99 9200 1.99 down up incorrect
ICLR.US ICON Public Limited Company 20231020 0 224.71 228.16 221.2 226.72 562900 226.72 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20231020 0 3.52 3.659 3.43 3.49 10100 3.49 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20231020 0 18.63 18.72 18.63 18.67 871400 18.67 up up correct
ICUI.US ICU Medical Inc 20231020 0 109.31 109.7 107.13 108.08 112400 108.08 down down correct
ICVX.US Icosavax Inc. Common Stock 20231020 0 6.26 6.61 6.105 6.36 161200 6.36 up up correct
IDCC.US InterDigital Inc 20231020 0 78.34 78.38 77.03 77.16 239800 77.16 down up incorrect
IDEX.US Ideanomics Inc 20231020 0 2.47 2.47 2.22 2.38 224745 2.38 down up incorrect
IDN.US Intellicheck Inc 20231020 0 1.92 1.9408 1.89 1.915 27714 1.915 down up incorrect
IDXX.US IDEXX Laboratories Inc 20231020 0 425.68 430.28 423.07 427 439710 427 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20231020 0 26.11 27.31 24.93 25.29 1061400 25.29 down up incorrect
IEP.US Icahn Enterprises L.P 20231020 0 17.3 17.74 17.11 17.52 459300 17.52 up up correct
IESC.US IES Holdings Inc 20231020 0 62.1 62.81 60.9 60.91 24700 60.91 down down correct
IFBD.US Infobird Co. Ltd 20231020 0 0.104 0.105 0.09 0.093 3975200 0.093 down down correct
IFMK.US iFresh Inc 20231020 0 0.001 0.001 0.001 0.001 100 0.001
IFRX.US InflaRx N.V 20231020 0 2.04 2.14 1.93 2 226100 2 down down correct
IGIC.US International General Insurance Holdings Ltd 20231020 0 11.17 11.18 10.89 10.89 48100 10.89 down down correct
IGMS.US IGM Biosciences Inc 20231020 0 4.47 4.75 4.26 4.36 359600 4.36 down up incorrect
IHRT.US iHeartMedia Inc 20231020 0 2.51 2.525 2.415 2.45 620600 2.45 down down correct
III.US Information Services Group Inc 20231020 0 4.23 4.27 4.16 4.18 73284 4.18 down down correct
IIIV.US i3 Verticals Inc 20231020 0 20.27 20.44 19.62 19.68 134400 19.68 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20231020 0 1.22 1.29 1.2 1.21 19100 1.21 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20231020 0 0.16 0.16 0.16 0.16 400 0.16
IKNA.US Ikena Oncology Inc 20231020 0 3.37 3.54 3.37 3.38 44500 3.38 up up correct
IKT.US Inhibikase Therapeutics Inc 20231020 0 0.921 0.921 0.889 0.92 19200 0.92 down down correct
ILMN.US Illumina Inc 20231020 0 120 121.13 118.84 119.64 1589500 119.64 down down correct
ILPT.US Industrial Logistics Properties Trust 20231020 0 2.36 2.4 2.315 2.33 320800 2.33 down down correct
IMAB.US I 20231020 0 1.3 1.305 1.26 1.27 210300 1.27 down down correct
IMAC.US IMAC Holdings Inc 20231020 0 1.85 2 1.83 2 21859 2 up up correct
IMACW.US IMAC Holdings Inc 20231020 0 0.01 0.01 0.0099 0.0099 8085 0.0099 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20231020 0 11.274 11.274 11.27 11.27 300 11.27 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20231020 0 11.05 11.05 11.05 11.05 0 11.05
IMAQW.US International Media Acquisition Corp. Warrants 20231020 0 0.02 0.02 0.02 0.02 79104 0.02
IMCC.US IM Cannabis Corp 20231020 0 0.562 0.642 0.56 0.565 21200 0.565 up up correct
IMCR.US Immunocore Holdings plc 20231020 0 48.41 49.22 47.045 47.27 202200 47.27 down down correct
IMGN.US ImmunoGen Inc 20231020 0 14.73 14.97 14.1 14.15 5030200 14.15 down down correct
IMKTA.US Ingles Markets Incorporated 20231020 0 81 81.39 80.41 80.42 61300 80.42 down down correct
IMMP.US Immutep Limited 20231020 0 1.85 2.05 1.78 2.04 421700 2.04 up up correct
IMMR.US Immersion Corporation 20231020 0 6.61 6.61 6.53 6.53 247200 6.53 down down correct
IMNM.US Immunome Inc 20231020 0 8.27 8.73 8.22 8.73 46500 8.73 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20231020 0 24.3 24.47 24.09 24.25 17400 24.25 down down correct
IMPL.US Impel NeuroPharma Inc 20231020 0 0.284 0.295 0.25 0.28 168200 0.28 down down correct
IMRN.US Immuron Limited 20231020 0 1.65 1.89 1.65 1.72 4700 1.72 up up correct
IMRX.US Immuneering Corporation 20231020 0 6 6.04 5.79 5.88 26500 5.88 down down correct
IMTE.US Integrated Media Technology Limited 20231020 0 1.33 1.37 1.32 1.34 8100 1.34 up up correct
IMTX.US Immatics N.V 20231020 0 8.76 8.87 8.56 8.72 224900 8.72 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20231020 0 2.4 2.4 2.4 2.4 1300 2.4
IMUX.US Immunic Inc 20231020 0 1.1 1.18 1.1 1.17 652600 1.17 up up correct
IMVT.US Immunovant Inc 20231020 0 36.2 36.27 34.81 35.06 1351600 35.06 down down correct
IMXI.US International Money Express Inc 20231020 0 16.55 16.62 16.28 16.33 254900 16.33 down up incorrect
INAB.US IN8bio Inc. Common Stock 20231020 0 0.964 0.993 0.922 0.986 36900 0.986 up up correct
INBK.US First Internet Bancorp 20231020 0 16.24 16.38 15.23 15.28 53800 15.28 down down correct
INBKZ.US INBKZ 20231020 0 20.5 20.5 20.5 20.5 0 20.5
INBX.US Inhibrx Inc 20231020 0 15.92 16.16 15.61 15.63 260500 15.63 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20231020 0 1.23 1.23 1.16 1.17 31600 1.17 down down correct
INCY.US Incyte Corporation 20231020 0 55.64 56.13 54.98 55.13 2138800 55.13 down up incorrect
INDB.US Independent Bank Corp 20231020 0 50.1 50.1 45.55 45.61 321600 45.61 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20231020 0 5.22 5.47 5.16 5.34 1901600 5.34 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20231020 0 1.42 1.52 1.42 1.5001 49920 1.5001 up up correct
INDP.US Indaptus Therapeutics Inc 20231020 0 2.45 2.565 2.45 2.565 1300 2.565 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20231020 0 0.004 0.0109 0.004 0.0041 1780755 0.0041 up up correct
INFN.US Infinera Corporation 20231020 0 3.25 3.28 3.19 3.25 2081100 3.25
INGN.US Inogen Inc 20231020 0 4.62 4.76 4.4 4.46 202400 4.46 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20231020 0 1.09 1.09 0.98 1.03 20100 1.03 down down correct
INM.US InMed Pharmaceuticals Inc 20231020 0 0.6 0.6 0.45 0.588 33900 0.588 down down correct
INMB.US INmune Bio Inc 20231020 0 7.35 7.64 7.17 7.215 39200 7.215 down down correct
INMD.US InMode Ltd 20231020 0 19.78 19.89 19.274 19.7 2344600 19.7 down up incorrect
INN.US PF 20231020 0 17.8 17.9 17.7299 17.73 95853 17.73 down up incorrect
INNV.US InnovAge Holding Corp 20231020 0 5.79 5.82 5.641 5.7 34400 5.7 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20231020 0 0.46 0.48 0.46 0.47 2590800 0.47 up down incorrect
INOD.US Innodata Inc 20231020 0 7.27 7.3 6.75 6.88 341800 6.88 down down correct
INPX.US Inpixon 20231020 0 0.101 0.103 0.097 0.098 5701400 0.098 down down correct
INSE.US Inspired Entertainment Inc 20231020 0 10.71 10.71 10.12 10.34 87000 10.34 down down correct
INSG.US Inseego Corp 20231020 0 0.35 0.36 0.34 0.35 375000 0.35
INSM.US Insmed Incorporated 20231020 0 25.45 25.63 24.84 25.08 1105500 25.08 down up incorrect
INTA.US Intapp Inc. Common Stock 20231020 0 35.8 35.8 33.97 34.03 320000 34.03 down down correct
INTC.US Intel Corporation 20231020 0 35.65 36.28 34.87 34.92 32303330 34.92 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20231020 0 10.8 10.8 10.8 10.8 0 10.8
INTG.US The InterGroup Corporation 20231020 0 30.39 31 29.21 29.24 5100 29.24 down up incorrect
INTU.US Intuit Inc 20231020 0 520.29 521.54 504.77 506.81 1870000 506.81 down down correct
INTZ.US Intrusion Inc 20231020 0 0.35 0.38 0.35 0.38 298300 0.38 up up correct
INVA.US Innoviva Inc 20231020 0 12.94 13.06 12.83 12.84 790100 12.84 down down correct
INVE.US Identiv Inc 20231020 0 7.23 7.27 6.51 6.56 130200 6.56 down down correct
INVO.US INVO Bioscience Inc 20231020 0 0.566 0.58 0.52 0.54 34500 0.54 down down correct
INVZ.US Innoviz Technologies Ltd 20231020 0 1.41 1.42 1.3 1.4 3197500 1.4 down down correct
INVZW.US Innoviz Technologies Ltd 20231020 0 0.45 0.45 0.41 0.41 10263 0.41 down up incorrect
INZY.US Inozyme Pharma Inc 20231020 0 3.06 3.06 2.855 2.88 436400 2.88 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20231020 0 10.45 10.45 10.45 10.45 0 10.45
IOBT.US IO Biotech Inc. Common Stock 20231020 0 1.09 1.09 0.995 1.03 80700 1.03 down down correct
IONM.US Assure Holdings Corp. Common Stock 20231020 0 0.228 0.255 0.228 0.25 362200 0.25 up up correct
IONS.US Ionis Pharmaceuticals Inc 20231020 0 46.42 46.87 46.02 46.16 1189100 46.16 down down correct
IOSP.US Innospec Inc 20231020 0 98.67 99.19 97.96 98.01 72000 98.01 down down correct
IOVA.US Iovance Biotherapeutics Inc 20231020 0 3.3 3.39 3.27 3.33 4532800 3.33 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20231020 0 1.26 1.28 1.136 1.14 60200 1.14 down down correct
IPAR.US Inter Parfums Inc 20231020 0 128.14 128.14 123.62 124.15 102200 124.15 down down correct
IPDN.US Professional Diversity Network Inc 20231020 0 1.9601 1.9601 1.9601 1.9601 391 1.9601
IPGP.US IPG Photonics Corporation 20231020 0 91.95 93.51 91.43 92.65 318300 92.65 up down incorrect
IPHA.US Innate Pharma S.A 20231020 0 2.419 2.419 2.342 2.35 2300 2.35 down down correct
IPSC.US Century Therapeutics Inc. 20231020 0 1.5 1.6 1.45 1.48 84800 1.48 down down correct
IPW.US iPower Inc. 20231020 0 0.505 0.52 0.505 0.505 1100 0.505
IPWR.US Ideal Power Inc 20231020 0 9.01 9.27 8.7 8.787 10200 8.787 down down correct
IQ.US iQIYI Inc 20231020 0 4.49 4.67 4.43 4.6 10346200 4.6 up up correct
IRBT.US iRobot Corporation 20231020 0 37.45 37.46 35.58 36.15 440700 36.15 down down correct
IRDM.US Iridium Communications Inc 20231020 0 39.51 39.79 38.38 38.48 1198300 38.48 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20231020 0 3.3 3.35 3.08 3.14 2293300 3.14 down up incorrect
IRIX.US IRIDEX Corporation 20231020 0 3.03 3.18 3.02 3.17 103000 3.17 up up correct
IRMD.US IRadimed Corporation 20231020 0 39.63 39.63 38.7 38.9 22900 38.9 down down correct
IROQ.US IF Bancorp Inc 20231020 0 14.47 14.47 14.47 14.47 200 14.47
IRTC.US iRhythm Technologies Inc 20231020 0 81.72 84.02 79.185 82.17 463100 82.17 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20231020 0 9.52 9.56 9.23 9.23 1269000 9.23 down down correct
ISPC.US iSpecimen Inc. Common Stock 20231020 0 0.45 0.48 0.407 0.459 23800 0.459 up up correct
ISRG.US Intuitive Surgical Inc 20231020 0 260.05 269.49 256.72 266.91 7002100 266.91 up up correct
ISSC.US Innovative Solutions and Support Inc 20231020 0 7.36 7.66 7.2 7.21 15400 7.21 down up incorrect
ISTR.US Investar Holding Corporation 20231020 0 10.79 10.95 10.01 10.03 18100 10.03 down down correct
ISUN.US iSun Inc 20231020 0 0.23 0.2301 0.195 0.1976 945867 0.1976 down up incorrect
ITCI.US Intra 20231020 0 49.82 50.37 49.61 50.06 708200 50.06 up up correct
ITI.US Iteris Inc 20231020 0 4.19 4.2 4.07 4.07 73000 4.07 down down correct
ITIC.US Investors Title Company 20231020 0 141.5 142.76 140.69 140.69 3700 140.69 down down correct
ITOS.US iTeos Therapeutics Inc 20231020 0 8.81 9.04 8.7 8.9 360800 8.9 up up correct
ITRI.US Itron Inc 20231020 0 58.58 58.58 57.16 57.31 403000 57.31 down up incorrect
ITRM.US Iterum Therapeutics plc 20231020 0 0.68 0.7 0.68 0.682 39800 0.682 up down incorrect
ITRN.US Ituran Location and Control Ltd 20231020 0 26.62 26.69 25.66 25.74 141600 25.74 down up incorrect
IVA.US Inventiva S.A 20231020 0 3.64 3.86 3.56 3.79 7900 3.79 up up correct
IVAC.US Intevac Inc 20231020 0 3.34 3.41 3.3 3.31 50700 3.31 down down correct
IXAQU.US IX Acquisition Corp. Unit 20231020 0 10.96 10.96 10.96 10.96 100 10.96
IZEA.US IZEA Worldwide Inc 20231020 0 2.26 2.26 2.17 2.21 19800 2.21 down down correct
JACK.US Jack in the Box Inc 20231020 0 64.69 65.01 63.94 63.94 202400 63.94 down down correct
JAGX.US Jaguar Health Inc 20231020 0 0.352 0.354 0.322 0.33 2733800 0.33 down down correct
JAKK.US JAKKS Pacific Inc 20231020 0 17.33 17.34 17 17.26 35300 17.26 down down correct
JAMF.US Jamf Holding Corp 20231020 0 15.98 15.98 15.25 15.31 820900 15.31 down down correct
JAN.US JanOne Inc 20231020 0 0.35 0.35 0.31 0.34 30100 0.34 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20231020 0 7.19 7.25 6.74 6.75 97100 6.75 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20231020 0 10.27 10.27 10.26 10.27 17100 10.27
JAQCU.US Jupiter Acquisition Corp 20231020 0 10.3 10.3 10.3 10.3 0 10.3
JAZZ.US Jazz Pharmaceuticals plc 20231020 0 137.25 137.39 132.69 133.55 2813200 133.55 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20231020 0 180.96 182.25 175.93 176.27 1240300 176.27 down down correct
JBLU.US JetBlue Airways Corporation 20231020 0 4.4 4.52 4.33 4.48 14212700 4.48 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20231020 0 99.65 100.2 97.4 97.4 49800 97.4 down down correct
JCTCF.US Jewett 20231020 0 4.68 4.68 4.68 4.68 400 4.68
JD.US JD.com Inc 20231020 0 24.51 24.59 24.19 24.38 16990000 24.38 down down correct
JFIN.US Jiayin Group Inc 20231020 0 4.79 5.049 4.79 4.99 56500 4.99 up up correct
JFU.US 9F Inc 20231020 0 2.81 2.81 2.81 2.81 2600 2.81
JG.US Aurora Mobile Limited 20231020 0 0.12 0.12 0.1 0.11 1040900 0.11 down down correct
JJSF.US J & J Snack Foods Corp 20231020 0 154.79 154.95 151.84 151.84 49700 151.84 down up incorrect
JKHY.US Jack Henry & Associates Inc 20231020 0 146.02 146.32 142.95 143.12 575000 143.12 down down correct
JOAN.US JOANN Inc 20231020 0 0.71 0.74 0.69 0.699 99500 0.699 down down correct
JOUT.US Johnson Outdoors Inc 20231020 0 51.28 51.32 50 50.12 41400 50.12 down down correct
JPM.US PM 20231020 0 17.15 17.3 17 17.25 178766 16.989 up up correct
JRSH.US Jerash Holdings (US) Inc 20231020 0 3.1 3.11 3.07 3.1 5900 3.1
JRVR.US James River Group Holdings Ltd 20231020 0 14.49 14.64 14.3 14.31 245400 14.31 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20231020 0 16.66 16.74 16.32 16.68 16400 16.68 up up correct
JSPR.US Jasper Therapeutics Inc 20231020 0 0.705 0.767 0.66 0.669 140300 0.669 down down correct
JSPRW.US Jasper Therapeutics Inc 20231020 0 0.1101 0.1105 0.0652 0.0968 6824 0.0968 down down correct
JUPW.US Jupiter Wellness Inc 20231020 0 1.34 1.3473 1.21 1.31 236208 1.31 down down correct
JVA.US Coffee Holding Co. Inc 20231020 0 0.77 0.8 0.71 0.72 32000 0.72 down down correct
JWEL.US Jowell Global Ltd 20231020 0 0.276 0.285 0.276 0.277 3811 4.432 up up correct
JYNT.US The Joint Corp 20231020 0 8.26 8.41 8.17 8.22 87700 8.22 down up incorrect
JZXN.US Jiuzi Holdings Inc 20231020 0 0.848 0.876 0.75 0.83 33300 0.83 down down correct
KALA.US Kala Pharmaceuticals Inc 20231020 0 7.51 7.92 7.24 7.36 9100 7.36 down down correct
KALU.US Kaiser Aluminum Corporation 20231020 0 66.64 66.66 63.995 64.23 86297 63.4507 down down correct
KALV.US KalVista Pharmaceuticals Inc 20231020 0 8.89 9.05 8.72 8.86 172000 8.86 down down correct
KARO.US Karooooo Ltd 20231020 0 23.89 25.5299 23.5 23.77 5753 23.77 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20231020 0 0.38 0.38 0.362 0.377 24700 0.377 down down correct
KBNT.US Kubient Inc 20231020 0 0.249 0.249 0.23 0.238 24500 0.238 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20231020 0 4.55 4.62 4.37 4.41 727600 4.41 down down correct
KDP.US Keurig Dr Pepper Inc 20231020 0 28.48 28.91 28.4 28.65 9031600 28.65 up up correct
KE.US Kimball Electronics Inc 20231020 0 25.59 25.62 25.255 25.39 113300 25.39 down down correct
KELYA.US Kelly Services Inc 20231020 0 18.22 18.27 17.99 18.03 138700 18.03 down down correct
KELYB.US Kelly Services Inc 20231020 0 18.9 18.9 18.9 18.9 0 18.9
KEQU.US Kewaunee Scientific Corporation 20231020 0 18.53 18.53 18.53 18.53 100 18.53
KERN.US Akerna Corp 20231020 0 0.244 0.268 0.235 0.244 259000 0.244
KERNW.US Akerna Corp 20231020 0 0.0161 0.0165 0.015 0.0158 1800 0.0158 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20231020 0 4.7787 4.7803 4.75 4.7501 4561 4.6458 down up incorrect
KFRC.US Kforce Inc 20231020 0 58.54 58.54 57.08 57.14 82900 57.14 down down correct
KHC.US The Kraft Heinz Company 20231020 0 31.53 31.75 31.2 31.31 6690000 31.31 down down correct
KIDS.US OrthoPediatrics Corp 20231020 0 25.76 26.5 25.115 25.65 171500 25.65 down down correct
KINS.US Kingstone Companies Inc 20231020 0 1.689 1.79 1.63 1.71 3800 1.71 up up correct
KIRK.US Kirkland's Inc 20231020 0 1.65 1.67 1.61 1.62 33500 1.62 down down correct
KLAC.US KLA Corporation 20231020 0 465.05 470.84 461.48 462.44 914599 462.44 down down correct
KLDO.US Kaleido Biosciences Inc 20231020 0 0.0001 0.0001 0.0001 0.0001 62 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20231020 0 44.3 44.45 43.05 43.17 714500 43.17 down down correct
KLTR.US Kaltura Inc. Common Stock 20231020 0 1.65 1.65 1.6 1.63 126200 1.63 down down correct
KLXE.US KLX Energy Services Holdings Inc 20231020 0 10.74 10.74 10.35 10.58 94500 10.58 down up incorrect
KMDA.US Kamada Ltd 20231020 0 4.55 4.55 4.28 4.36 28900 4.36 down up incorrect
KNDI.US Kandi Technologies Group Inc 20231020 0 3.42 3.48 3.3 3.38 158700 3.38 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20231020 0 15.91 15.94 15.54 15.57 197000 15.57 down down correct
KNSL.US Kinsale Capital Group Inc 20231020 0 430 430 420.81 424.78 112000 424.78 down down correct
KNTE.US Kinnate Biopharma Inc 20231020 0 1.2 1.23 1.11 1.14 53400 1.14 down up incorrect
KOD.US Kodiak Sciences Inc 20231020 0 1.64 1.73 1.56 1.7 540500 1.7 up up correct
KOPN.US Kopin Corporation 20231020 0 1.15 1.16 1.12 1.14 392000 1.14 down down correct
KOSS.US Koss Corporation 20231020 0 2.8 2.88 2.8 2.87 3500 2.87 up up correct
KPLT.US Katapult Holdings Inc 20231020 0 11.11 11.11 9.9 10.55 8200 10.55 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20231020 0 0.592 0.603 0.58 0.603 18300 0.603 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20231020 0 1.07 1.11 1.05 1.06 340200 1.06 down down correct
KRBP.US Kiromic BioPharma Inc 20231020 0 0.2 0.25 0.2 0.25 14000 0.25 up up correct
KRKR.US 36Kr Holdings Inc 20231020 0 0.794 0.794 0.74 0.74 44500 0.74 down down correct
KRMD.US Repro Med Systems Inc 20231020 0 2.48 2.55 2.33 2.36 63500 2.36 down down correct
KRNL.US Kernel Group Holdings Inc 20231020 0 10.59 10.59 10.59 10.59 0 10.59
KRNLU.US Kernel Group Holdings Inc 20231020 0 10.6 10.6 10.6 10.6 0 10.6
KRNT.US Kornit Digital Ltd 20231020 0 14.8 14.976 14.61 14.95 471900 14.95 up down incorrect
KRNY.US Kearny Financial Corp 20231020 0 6.82 6.82 6.64 6.65 249506 6.65 down down correct
KRON.US Kronos Bio Inc 20231020 0 0.8998 0.9458 0.865 0.9053 149775 0.9053 up up correct
KROS.US Keros Therapeutics Inc 20231020 0 27.98 29.04 27.71 28.34 121700 28.34 up down incorrect
KRT.US Karat Packaging Inc 20231020 0 21.88 21.92 20.9 20.9 52900 20.9 down up incorrect
KRTX.US Karuna Therapeutics Inc 20231020 0 170.33 172.5 166.19 166.76 212800 166.76 down up incorrect
KRUS.US Kura Sushi USA Inc 20231020 0 64.67 66.38 63.766 64.98 84000 64.98 up up correct
KRYS.US Krystal Biotech Inc 20231020 0 110.8 110.99 108.47 108.96 226200 108.96 down down correct
KSPN.US Kaspien Holdings Inc 20231020 0 0.2 0.2 0.2 0.2 2505 0.2
KTCC.US Key Tronic Corporation 20231020 0 4.17 4.22 4.13 4.2 7200 4.2 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20231020 0 17 17.28 16.78 17.14 1233000 17.14 up up correct
KTRA.US Kintara Therapeutics Inc 20231020 0 4.16 4.46 3.88 4.01 32900 4.01 down down correct
KTTA.US Pasithea Therapeutics Corp. 20231020 0 0.449 0.47 0.423 0.47 21700 0.47 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20231020 0 0.0088 0.0088 0.0088 0.0088 2190 0.0088
KURA.US Kura Oncology Inc 20231020 0 8.3 8.479 8.16 8.27 364900 8.27 down down correct
KVHI.US KVH Industries Inc 20231020 0 4.79 4.83 4.71 4.74 72400 4.74 down down correct
KVSA.US Khosla Ventures Acquisition Co 20231020 0 10.58 10.74 10.58 10.74 800 10.74 up up correct
KXIN.US Kaixin Auto Holdings 20231020 0 1.14 1.232 1.11 1.13 8900 1.13 down down correct
KYMR.US Kymera Therapeutics Inc 20231020 0 11.94 12.41 11.65 12.15 441000 12.15 up up correct
KZIA.US Kazia Therapeutics Limited 20231020 0 0.61 0.68 0.58 0.64 77100 0.64 up up correct
KZR.US Kezar Life Sciences Inc 20231020 0 0.96 1 0.94 0.95 220900 0.95 down up incorrect
LABP.US Landos Biopharma Inc 20231020 0 3.59 3.672 3.54 3.66 1100 3.66 up up correct
LAKE.US Lakeland Industries Inc 20231020 0 15.13 15.4499 14.64 14.9 24966 14.9 down down correct
LAMR.US Lamar Advertising Company (REIT) 20231020 0 83.03 83.17 80.57 80.67 627000 80.67 down down correct
LANC.US Lancaster Colony Corporation 20231020 0 169.41 170.43 165.51 165.86 139000 165.86 down up incorrect
LAND.US Gladstone Land Corporation 20231020 0 13.94 14.04 13.86 13.87 153000 13.87 down down correct
LANDM.US Gladstone Land Corporation 20231020 0 23.798 23.81 23.7 23.7 900 23.7 down down correct
LANDO.US Gladstone Land Corporation 20231020 0 17.38 17.575 17.03 17.16 10900 17.16 down up incorrect
LARAX.US LARAX 20231020 0 8.67 8.67 8.67 8.67 0 8.5967
LARK.US Landmark Bancorp Inc 20231020 0 17.35 17.7528 17.35 17.5 2069 17.5 up up correct
LASR.US nLIGHT Inc 20231020 0 9.18 9.35 8.96 8.99 205000 8.99 down down correct
LAUR.US Laureate Education Inc 20231020 0 14.45 14.49 14.3 14.34 561600 14.34 down down correct
LAZR.US Luminar Technologies Inc 20231020 0 3.66 3.76 3.575 3.68 3605000 3.68 up up correct
LAZY.US Lazydays Holdings Inc 20231020 0 7 7.07 5.57 6.1 644700 6.1 down down correct
LBAI.US Lakeland Bancorp Inc 20231020 0 11.47 11.47 11.165 11.18 430012 11.047 down down correct
LBC.US Luther Burbank Corporation 20231020 0 8.38 8.38 8.07 8.11 20700 8.11 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20231020 0 4.66 4.97 4.49 4.8 22100 4.8 up up correct
LBRDA.US Liberty Broadband Corporation 20231020 0 90.48 91.64 89.6 89.82 79200 89.82 down down correct
LBRDK.US Liberty Broadband Corporation 20231020 0 91.05 91.72 89.58 89.93 602400 89.93 down down correct
LBRDP.US Liberty Broadband Corporation 20231020 0 21.375 21.68 21.375 21.68 6200 21.68 up down incorrect
LBTYA.US Liberty Global plc 20231020 0 16.49 16.56 16.25 16.27 912300 16.27 down down correct
LBTYB.US Liberty Global plc 20231020 0 17.2 17.49 17.2 17.49 700 17.49 up up correct
LBTYK.US Liberty Global plc 20231020 0 17.89 18.12 17.67 17.67 1982100 17.67 down down correct
LCA.US Landcadia Holdings IV Inc 20231020 0 10.4 10.4 10.4 10.4 43 10.4
LCAA.US L Catterton Asia Acquisition Corp 20231020 0 10.66 10.67 10.65 10.66 687200 10.66
LCAAU.US L Catterton Asia Acquisition Corp 20231020 0 10.84 10.84 10.84 10.84 0 10.84
LCAAW.US L Catterton Asia Acquisition Corp 20231020 0 0.5023 0.5111 0.5023 0.5111 10000 0.5111 up up correct
LCAHU.US Landcadia Holdings IV Inc 20231020 0 10.41 10.41 10.41 10.41 100 10.41
LCAPW.US Lionheart Acquisition Corporation II 20231020 0 0.04 0.04 0.04 0.04 200 0.04
LCID.US Lucid Group Inc. Common Stock 20231020 0 4.3 4.43 4.25 4.28 27150000 4.28 down down correct
LCNB.US LCNB Corp 20231020 0 13.32 13.47 12.84 13.29 27000 13.29 down down correct
LCRDX.US LCRDX 20231020 0 8.67 8.67 8.67 8.67 0 8.5911
LCRUX.US LCRUX 20231020 0 8.68 8.68 8.68 8.68 0 8.6066
LCUT.US Lifetime Brands Inc 20231020 0 5.17 5.2675 5 5.1 16162 5.0592 down up incorrect
LE.US Lands' End Inc 20231020 0 6.98 7.18 6.88 7.12 56900 7.12 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20231020 0 174.23 175.51 171.06 171.8 358400 171.8 down down correct
LEDS.US SemiLEDs Corporation 20231020 0 1.61 1.61 1.58 1.61 2100 1.61
LEE.US Lee Enterprises Incorporated 20231020 0 10.68 10.68 9.43 9.76 17800 9.76 down down correct
LEGH.US Legacy Housing Corporation 20231020 0 19.1 19.18 18.53 18.63 25500 18.63 down down correct
LEGN.US Legend Biotech Corporation 20231020 0 66.13 67.81 65.17 66.54 377200 66.54 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20231020 0 47.14 47.14 47.14 47.14 0 47.14
LESL.US Leslie's Inc 20231020 0 5.47 5.56 5.355 5.42 3082200 5.42 down down correct
LEXX.US Lexaria Bioscience Corp 20231020 0 1.11 1.19 1.08 1.18 100800 1.18 up up correct
LFMD.US LifeMD Inc 20231020 0 6.3 6.51 6.23 6.41 560100 6.41 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20231020 0 18.195 18.357 18 18.357 600 18.357 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20231020 0 5.53 5.62 5.25 5.36 1232600 5.36 down down correct
LFUS.US Littelfuse Inc 20231020 0 230.53 230.53 225.76 227.42 85828 227.42 down up incorrect
LFVN.US LifeVantage Corporation 20231020 0 7.2 7.2 7 7.1 34900 7.1 down up incorrect
LGHL.US Lion Group Holding Ltd 20231020 0 1.07 1.09 1.01 1.05 34100 1.05 down down correct
LGHLW.US Lion Financial Group Limited 20231020 0 0.0091 0.0091 0.0091 0.0091 6318 0.0091
LGIH.US LGI Homes Inc 20231020 0 88.52 89.66 87.19 87.69 164300 87.69 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20231020 0 53.06 53.4 51.93 52.09 116500 52.09 down down correct
LGO.US Largo Resources Ltd 20231020 0 2.85 2.85 2.67 2.79 35300 2.79 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20231020 0 10.86 10.86 10.86 10.86 0 10.86
LGVCU.US LAMF Global Ventures Corp. I Unit 20231020 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20231020 0 1.99 1.99 1.86 1.95 113600 1.95 down down correct
LI.US Li Auto Inc 20231020 0 31.78 32.49 31.64 31.89 3618150 31.89 up up correct
LIAN.US LianBio American Depositary Shares 20231020 0 1.38 1.47 1.38 1.42 80500 1.42 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20231020 0 11.0737 11.0737 11.0737 11.0737 0 11.0737
LIDR.US Aeye Inc 20231020 0 0.2 0.221 0.2 0.209 859800 0.209 up down incorrect
LIDRW.US AEye Inc 20231020 0 0.01 0.01 0.01 0.01 200 0.01
LIFE.US aTyr Pharma Inc 20231020 0 1.31 1.355 1.28 1.31 100000 1.31
LILA.US Liberty Latin America Ltd 20231020 0 7.09 7.145 7.02 7.04 158600 7.04 down down correct
LILAK.US Liberty Latin America Ltd 20231020 0 7.11 7.18 7.03 7.07 658900 7.07 down down correct
LILM.US Lilium NV 20231020 0 0.652 0.659 0.6 0.617 4226500 0.617 down down correct
LILMW.US Lilium Equity Warrants 20231020 0 0.088 0.089 0.076 0.076 9800 0.076 down down correct
LINC.US Lincoln Educational Services Corporation 20231020 0 8.19 8.21 8.04 8.09 58900 8.09 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20231020 0 5.98 6.25 5.8 6.14 364200 6.14 up down incorrect
LINK.US Interlink Electronics Inc 20231020 0 8.41 8.42 8.4 8.42 2397 8.42 up up correct
LIQT.US LiqTech International Inc 20231020 0 3.59 3.81 3.54 3.7 8700 3.7 up up correct
LITE.US Lumentum Holdings Inc 20231020 0 39.25 39.385 38.595 38.64 1276400 38.64 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20231020 0 1 1.06 0.92 0.949 83200 0.949 down down correct
LIVE.US Live Ventures Incorporated 20231020 0 28.37 28.37 28 28.2 2500 28.2 down up incorrect
LIVN.US LivaNova PLC 20231020 0 49.18 50.58 48.56 49.41 417300 49.41 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20231020 0 2.35 2.61 2.3 2.37 8500 2.37 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20231020 0 0.08 0.089 0.063 0.089 2300 0.089 up up correct
LIZI.US Lizhi Inc 20231020 0 4.04 4.07 3.75 3.929 38400 3.929 down down correct
LKCO.US Luokung Technology Corp 20231020 0 0.71 0.725 0.666 0.693 60400 0.693 down down correct
LKFN.US Lakeland Financial Corporation 20231020 0 50.29 50.29 48.46 48.64 109988 48.181 down down correct
LKQ.US LKQ Corporation 20231020 0 48.92 49.22 48.14 48.52 1760969 48.52 down down correct
LMAT.US LeMaitre Vascular Inc 20231020 0 48.48 49.32 48.19 49.24 164989 49.24 up up correct
LMB.US Limbach Holdings Inc 20231020 0 28.64 29.94 28.25 29.3 592300 29.3 up up correct
LMDX.US LumiraDx Limited Common Shares 20231020 0 0.093 0.094 0.085 0.089 846000 0.089 down down correct
LMFA.US LM Funding America Inc 20231020 0 0.42 0.526 0.42 0.465 4852600 0.465 up up correct
LMNR.US Limoneira Company 20231020 0 14.19 14.27 13.94 13.94 40500 13.94 down down correct
LMPX.US LMP Automotive Holdings Inc 20231020 0 0.3 0.3 0.3 0.3 0 0.3
LNSR.US LENSAR Inc 20231020 0 2.66 2.68 2.26 2.28 63700 2.28 down down correct
LNT.US Alliant Energy Corporation 20231020 0 49.57 49.74 48.76 48.82 1552128 48.3685 down down correct
LNTH.US Lantheus Holdings Inc 20231020 0 69.06 70.75 68.81 69.61 624400 69.61 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20231020 0 4.6946 4.6946 4.6127 4.642 6524 4.642 down up incorrect
LOB.US Live Oak Bancshares Inc 20231020 0 27.56 27.56 26.97 27.05 161300 27.05 down down correct
LOCO.US El Pollo Loco Holdings Inc 20231020 0 8.34 8.35 8.21 8.25 278400 8.25 down down correct
LOGI.US Logitech International S.A 20231020 0 70.29 70.29 68.81 69.17 1023400 69.17 down down correct
LOOP.US Loop Industries Inc 20231020 0 3.5 3.605 3.435 3.53 57300 3.53 up up correct
LOPE.US Grand Canyon Education Inc 20231020 0 116.83 117.48 115.6 116.04 169100 116.04 down up incorrect
LOVE.US The Lovesac Company 20231020 0 15.82 15.99 15.56 15.76 331100 15.76 down up incorrect
LPCN.US Lipocine Inc 20231020 0 2.57 2.715 2.49 2.56 11900 2.56 down down correct
LPLA.US LPL Financial Holdings Inc 20231020 0 225.89 227.08 220.1 221.56 316709 221.56 down down correct
LPRO.US Open Lending Corporation 20231020 0 6.46 6.46 6.21 6.32 675000 6.32 down down correct
LPSN.US LivePerson Inc 20231020 0 2.64 2.72 2.57 2.62 1643100 2.62 down down correct
LPTH.US LightPath Technologies Inc 20231020 0 1.5 1.52 1.48 1.52 22200 1.52 up up correct
LPTX.US Leap Therapeutics Inc 20231020 0 1.4 1.51 1.383 1.51 95500 1.51 up up correct
LQDA.US Liquidia Corporation 20231020 0 5.82 6.3 5.82 6.17 669400 6.17 up up correct
LQDT.US Liquidity Services Inc 20231020 0 19.57 19.6 19.36 19.37 115800 19.37 down down correct
LRCX.US Lam Research Corporation 20231020 0 603.7 608.21 598.42 600.35 1300800 600.35 down down correct
LRFC.US Logan Ridge Finance Corp 20231020 0 20.3 20.3 20.3 20.3 600 20.3
LRMR.US Larimar Therapeutics Inc 20231020 0 2.86 3 2.81 2.92 78600 2.92 up up correct
LSBK.US Lake Shore Bancorp Inc 20231020 0 9.84 10.14 9.51 10.14 3800 10.14 up up correct
LSCC.US Lattice Semiconductor Corporation 20231020 0 74.06 74.5 72.08 73.12 1320400 73.12 down down correct
LSEA.US Landsea Homes Corporation 20231020 0 7.23 7.33 7.16 7.25 91900 7.25 up down incorrect
LSEAW.US Landsea Homes Corporation 20231020 0 0.14 0.1771 0.14 0.1401 27602 0.1401 up up correct
LSTR.US Landstar System Inc 20231020 0 172.83 175.69 171.42 172.22 219093 172.22 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20231020 0 25.2 25.22 24.825 24.96 580000 24.96 down down correct
LSXMB.US The Liberty SiriusXM Group 20231020 0 25.89 25.89 25.89 25.89 0 25.89
LSXMK.US The Liberty SiriusXM Group 20231020 0 25.18 25.33 24.88 25.01 689600 25.01 down down correct
LTAFX.US Altst Strgs Fd A 20231020 0 16.6 16.6 16.6 16.6 0 16.6
LTBR.US Lightbridge Corporation 20231020 0 4.86 4.97 4.75 4.79 25700 4.79 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20231020 0 15.7 15.7 15.7 15.7 0 15.7
LTCH.US Latch Inc 20231020 0 0.85 0.9 0.85 0.89 53700 0.89 up up correct
LTIFX.US LTIFX 20231020 0 16.78 16.78 16.78 16.78 0 16.78
LTRN.US Lantern Pharma Inc 20231020 0 3.05 3.23 2.74 2.74 34100 2.74 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20231020 0 0.42 0.43 0.345 0.365 1802300 0.365 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20231020 0 24.72 27.3 23.5 23.74 6600 23.74 down down correct
LTRX.US Lantronix Inc 20231020 0 4.1 4.11 4 4.05 152200 4.05 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20231020 0 1.22 1.27 1.21 1.27 7200 1.27 up up correct
LULU.US Lululemon Athletica Inc 20231020 0 397.43 398.13 389 395.82 1940000 395.82 down down correct
LUMO.US Lumos Pharma Inc 20231020 0 4.05 4.11 3.61 3.64 33400 3.64 down down correct
LUNA.US Luna Innovations Incorporated 20231020 0 5.99 6 5.84 5.86 190900 5.86 down down correct
LUNG.US Pulmonx Corporation 20231020 0 8.44 8.67 8.12 8.47 166000 8.47 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20231020 0 2.17 2.19 2.1 2.11 12800 2.11 down down correct
LVO.US LiveOne Inc 20231020 0 1.015 1.03 0.97 0.99 70500 0.99 down down correct
LVOX.US LiveVox Holding Inc 20231020 0 3.62 3.62 3.6 3.6 135500 3.6 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20231020 0 3.5 3.5 3.5 3.5 0 3.5
LVOXW.US LiveVox Holding Inc 20231020 0 0.1151 0.1379 0.1151 0.1151 85480 0.1151
LVTX.US Lava Therapeutics B.V 20231020 0 1.37 1.39 1.34 1.35 7200 1.35 down down correct
LWAY.US Lifeway Foods Inc 20231020 0 12.04 12.29 11.2 11.29 73700 11.29 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20231020 0 4.63 4.63 4.32 4.34 885000 4.34 down down correct
LX.US LexinFintech Holdings Ltd 20231020 0 1.96 1.97 1.9 1.92 624000 1.92 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20231020 0 0.361 0.394 0.33 0.36 203000 0.36 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20231020 0 1.16 1.17 1.11 1.13 2015100 1.13 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20231020 0 1.59 1.63 1.505 1.55 1084100 1.55 down down correct
LYFT.US Lyft Inc 20231020 0 10.05 10.26 9.825 10.1 14267300 10.1 up up correct
LYRA.US Lyra Therapeutics Inc 20231020 0 3.42 3.68 3.4 3.59 36400 3.59 up up correct
LYTS.US LSI Industries Inc 20231020 0 15.03 15.125 14.78 14.89 206430 14.89 down down correct
LZ.US LegalZoom.com Inc 20231020 0 10.38 10.39 10.08 10.14 918241 10.14 down down correct
MACA.US Moringa Acquisition Corp 20231020 0 10.87 10.87 10.87 10.87 700 10.87
MACAU.US Moringa Acquisition Corp 20231020 0 10.6 10.6 10.6 10.6 0 10.6
MACK.US Merrimack Pharmaceuticals Inc 20231020 0 12.25 12.34 12.15 12.22 22600 12.22 down down correct
MANH.US Manhattan Associates Inc 20231020 0 196.7 196.7 189.78 190.45 478900 190.45 down down correct
MAPS.US WM Technology Inc 20231020 0 1.13 1.177 1.12 1.15 119900 1.15 up up correct
MAPSW.US WM Technology Inc 20231020 0 0.1026 0.1026 0.0826 0.0831 4558 0.0831 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20231020 0 11.8 11.8 11.8 11.8 0 11.8
MAQCU.US Maquia Capital Acquisition Corporation 20231020 0 11.62 11.62 11.62 11.62 0 11.62
MAR.US Marriott International Inc 20231020 0 190.85 191.47 187.74 187.97 2370000 187.97 down up incorrect
MARA.US Marathon Digital Holdings Inc 20231020 0 7.95 8.38 7.69 7.76 36115800 7.76 down down correct
MARK.US Remark Holdings Inc 20231020 0 0.5 0.5 0.45 0.46 214000 0.46 down down correct
MARPS.US Marine Petroleum Trust 20231020 0 5.42 5.69 5.16 5.25 14400 5.25 down down correct
MASI.US Masimo Corporation 20231020 0 79.94 83.81 77.55 83.18 1378900 83.18 up up correct
MASS.US 908 Devices Inc 20231020 0 5.58 5.77 5.495 5.62 120000 5.62 up up correct
MAT.US Mattel Inc 20231020 0 20.87 21.03 20.33 20.46 2577800 20.46 down up incorrect
MATW.US Matthews International Corporation 20231020 0 37.49 37.61 37 37.22 150000 37.22 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20231020 0 7.83 8.02 7.45 7.83 3998300 7.83
MAYS.US J.W. Mays Inc 20231020 0 47.54 47.54 47.54 47.54 0 47.54
MBCN.US Middlefield Banc Corp 20231020 0 26.27 26.97 25.66 26.7 12400 26.7 up down incorrect
MBIN.US Merchants Bancorp 20231020 0 26.73 26.73 26.37 26.45 62700 26.45 down down correct
MBINN.US Merchants Bancorp 20231020 0 16.5 16.93 16.5 16.69 2200 16.69 up up correct
MBINO.US Merchants Bancorp 20231020 0 20.36 20.5 20.05 20.07 11600 20.07 down down correct
MBINP.US Merchants Bancorp 20231020 0 22.63 22.94 22.6 22.94 1200 22.94 up up correct
MBIO.US Mustang Bio Inc 20231020 0 1.66 1.69 1.64 1.68 23100 1.68 up up correct
MBNKP.US Medallion Bank 20231020 0 23.01 23.01 23.01 23.01 200 23.01
MBOT.US Microbot Medical Inc 20231020 0 1.3 1.38 1.3 1.33 42000 1.33 up up correct
MBRX.US Moleculin Biotech Inc 20231020 0 0.6299 0.6299 0.5597 0.59 125870 0.59 down down correct
MBTC.US Nocturne Acquisition Corporation 20231020 0 11.75 11.75 11.75 11.75 0 11.75
MBTCR.US Nocturne Acquisition Corporation 20231020 0 0.165 0.165 0.1346 0.1346 8200 0.1346 down down correct
MBTCU.US Nocturne Acquisition Corporation 20231020 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20231020 0 50.56 51.05 49.87 50 119700 50 down down correct
MBWM.US Mercantile Bank Corporation 20231020 0 32.28 32.28 31.35 31.4 38100 31.4 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20231020 0 10.7 10.7 10.7 10.7 0 10.7
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20231020 0 10.98 10.98 10.98 10.98 0 10.98
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20231020 0 11.25 11.25 11.25 11.25 0 11.25
MCBC.US Macatawa Bank Corporation 20231020 0 8.97 9.04 8.78 8.78 60405 8.78 down up incorrect
MCBS.US MetroCity Bankshares Inc 20231020 0 19.94 19.97 19.25 19.47 31800 19.2945 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20231020 0 22.51 22.71 22.19 22.23 119300 22.23 down down correct
MCHP.US Microchip Technology Incorporated 20231020 0 76.83 77.1 75.18 75.36 3642722 75.36 down down correct
MCHX.US Marchex Inc 20231020 0 1.42 1.54 1.42 1.52 18800 1.52 up down incorrect
MCRB.US Seres Therapeutics Inc 20231020 0 1.32 1.47 1.275 1.42 3095330 1.42 up up correct
MCRI.US Monarch Casino & Resort Inc 20231020 0 60.41 60.41 57.62 59.03 162700 59.03 down down correct
MDB.US MongoDB Inc 20231020 0 359.33 362.03 342.44 346.28 1287500 346.28 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20231020 0 130.76 133.7 129.12 131.54 271500 131.54 up up correct
MDGS.US Medigus Ltd 20231020 0 3.22 3.22 3.19 3.22 3000 3.22
MDIA.US MediaCo Holding Inc 20231020 0 0.8 0.81 0.713 0.75 3000 0.75 down up incorrect
MDJH.US MDJM Ltd 20231020 0 1.682 1.8 1.682 1.71 2300 1.71 up up correct
MDLZ.US Mondelez International Inc 20231020 0 64.34 65.03 64.07 64.1 9890000 64.1 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20231020 0 0.3 0.3 0.271 0.28 88100 0.28 down down correct
MDRR.US Medalist Diversified REIT Inc 20231020 0 5.25 5.25 5.25 5.25 400 5.25
MDRRP.US Medalist Diversified REIT Inc 20231020 0 22 22 22 22 0 21.1207
MDRX.US Allscripts Healthcare Solutions Inc 20231020 0 13.49 13.69 13.16 13.39 1321900 13.39 down down correct
MDVL.US Medavail Holdings Inc 20231020 0 4.2 4.2 4.2 4.2 1400 4.2
MDWD.US MediWound Ltd 20231020 0 7.92 8.278 7.92 8.1 21200 8.1 up up correct
MDWT.US Midwest Holding Inc 20231020 0 26.25 26.25 26.17 26.17 4400 26.17 down down correct
MDXG.US MiMedx Group Inc 20231020 0 6.13 6.195 5.9104 6.08 369978 6.08 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20231020 0 2.52 2.55 2.3 2.35 206000 2.35 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20231020 0 0.83 0.84 0.801 0.818 1095700 0.818 down down correct
MEDP.US Medpace Holdings Inc 20231020 0 229.64 232.99 228.07 229.25 249100 229.25 down down correct
MEDS.US TRxADE HEALTH Inc 20231020 0 7.19 7.33 6.87 6.98 10400 6.98 down down correct
MEIP.US MEI Pharma Inc 20231020 0 6.88 7.05 6.83 7.01 107200 7.01 up up correct
MELI.US MercadoLibre Inc 20231020 0 1180.78 1181 1144.3 1169.67 354373 1169.67 down down correct
MEOH.US Methanex Corporation 20231020 0 41.63 41.86 40.67 40.68 310100 40.68 down down correct
MERC.US Mercer International Inc 20231020 0 9.05 9.3 8.91 9.03 551700 9.03 down down correct
MESA.US Mesa Air Group Inc 20231020 0 0.73 0.73 0.68 0.68 285900 0.68 down down correct
MESO.US Mesoblast Limited 20231020 0 1.3 1.3 1.15 1.15 51300 1.15 down down correct
METC.US Ramaco Resources Inc 20231020 0 12.36 12.52 11.77 11.84 406700 11.84 down down correct
METCL.US METCL 20231020 0 25.27 25.415 25.2 25.35 8600 25.35 up up correct
METX.US Meten EdtechX Education Group Ltd 20231020 0 4.05 4.29 3.22 3.22 74975 3.22 down up incorrect
MF.US Missfresh Limited American Depositary Shares 20231020 0 0.721 0.835 0.72 0.73 47100 0.73 up up correct
MFH.US Mercurity Fintech Holding Inc 20231020 0 1.09 1.27 1.08 1.16 23200 1.16 up up correct
MFIN.US Medallion Financial Corp 20231020 0 6.7995 6.8487 6.38 6.53 36896 6.53 down down correct
MGEE.US MGE Energy Inc 20231020 0 71.35 71.81 70.07 70.14 75010 70.14 down down correct
MGIC.US Magic Software Enterprises Ltd 20231020 0 10.67 10.71 10.33 10.36 41100 10.36 down up incorrect
MGNI.US Magnite Inc 20231020 0 7.19 7.19 7.04 7.04 757200 7.04 down down correct
MGNX.US MacroGenics Inc 20231020 0 4.65 5.13 4.495 4.84 2324100 4.84 up up correct
MGPI.US MGP Ingredients Inc 20231020 0 99.95 99.95 97.12 97.78 128589 97.78 down down correct
MGRC.US McGrath RentCorp 20231020 0 98.93 99.45 97.89 98.07 149100 98.07 down down correct
MGTX.US MeiraGTx Holdings plc 20231020 0 3.85 3.93 3.66 3.74 130200 3.74 down up incorrect
MGYR.US Magyar Bancorp Inc 20231020 0 9.25 9.4 9.13 9.4 1897 9.4 up up correct
MHLD.US Maiden Holdings Ltd 20231020 0 1.71 1.71 1.63 1.66 115800 1.66 down down correct
MIDD.US The Middleby Corporation 20231020 0 118.44 119.08 115.51 115.69 564050 115.69 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20231020 0 0.64 0.66 0.63 0.66 50400 0.66 up up correct
MIND.US MIND Technology Inc 20231020 0 4.39 4.8 4.19 4.75 13300 4.75 up up correct
MINDP.US MIND Technology Inc 20231020 0 11.74 12.18 11.7 11.7 2700 11.7 down down correct
MINM.US Minim Inc. Common Stock 20231020 0 0.96 0.96 0.89 0.89 13600 0.89 down down correct
MIR.US WT 20231020 0 1.18 1.18 1.18 1.18 612 1.18
MIRM.US Mirum Pharmaceuticals Inc 20231020 0 29.38 29.5 28.7 28.9 293900 28.9 down up incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20231020 0 1.13 1.19 1.13 1.19 5400 1.19 up up correct
MIST.US Milestone Pharmaceuticals Inc 20231020 0 2.79 2.84 2.65 2.71 35200 2.71 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20231020 0 10.66 10.66 10.62 10.63 25200 10.63 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20231020 0 10.67 10.67 10.67 10.67 0 10.67
MITAW.US Coliseum Acquisition Corp. Warrant 20231020 0 0.105 0.105 0.105 0.105 41100 0.105
MITK.US Mitek Systems Inc 20231020 0 9.94 9.98 9.55 9.59 786500 9.59 down down correct
MKSI.US MKS Instruments Inc 20231020 0 74.76 75.27 73.86 74.04 570800 74.04 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20231020 0 1.66 1.73 1.62 1.71 209900 1.71 up up correct
MKTX.US MarketAxess Holdings Inc 20231020 0 235.3 237.85 233.22 235.38 473200 235.38 up up correct
MLAB.US Mesa Laboratories Inc 20231020 0 98.6 100.2 96.29 96.56 25400 96.56 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20231020 0 7.95 8.1 7.91 8.01 2175700 8.01 up up correct
MLKN.US MillerKnoll Inc 20231020 0 23.56 23.75 23.03 23.04 633582 23.04 down down correct
MMAT.US Meta Materials Inc 20231020 0 0.19 0.19 0.17 0.18 8520200 0.18 down down correct
MMLP.US Martin Midstream Partners L.P 20231020 0 2.27 2.38 2.27 2.35 64500 2.35 up down incorrect
MMSI.US Merit Medical Systems Inc 20231020 0 64.99 65.78 64.71 64.83 268700 64.83 down up incorrect
MMYT.US MakeMyTrip Limited 20231020 0 38.27 39.24 38.17 38.77 659500 38.77 up up correct
MNDO.US MIND C.T.I. Ltd 20231020 0 1.88 1.89 1.87 1.88 15600 1.88
MNDY.US monday.com Ltd. Ordinary Shares 20231020 0 137.36 137.76 129.65 132.01 1514200 132.01 down down correct
MNKD.US MannKind Corporation 20231020 0 4.13 4.27 4.08 4.21 1580700 4.21 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20231020 0 2.69 2.69 2.62 2.62 243000 2.62 down down correct
MNOV.US MediciNova Inc 20231020 0 2 2.02 1.98 2.02 20500 2.02 up up correct
MNPR.US Monopar Therapeutics Inc 20231020 0 0.469 0.477 0.454 0.456 15000 0.456 down down correct
MNRO.US Monro Inc 20231020 0 25.19 25.29 24.95 25 415900 25 down up incorrect
MNSB.US MainStreet Bancshares Inc 20231020 0 19.19 19.28 18.47 18.76 16000 18.76 down down correct
MNSBP.US MainStreet Bancshares Inc 20231020 0 21.03 21.4 20.023 21.4 1100 21.4 up up correct
MNST.US Monster Beverage Corporation 20231020 0 50.4 50.66 49.78 49.98 7487800 49.98 down down correct
MNTK.US Montauk Renewables Inc 20231020 0 9.69 9.79 9.49 9.74 214600 9.74 up up correct
MNTS.US Momentus Inc 20231020 0 3.66 3.99 3.23 3.7 1887800 3.7 up up correct
MNTSW.US Momentus Inc 20231020 0 0.0252 0.05 0.0201 0.05 134200 0.05 up up correct
MNTX.US Manitex International Inc 20231020 0 4.29 4.51 4.04 4.21 228600 4.21 down down correct
MODV.US ModivCare Inc 20231020 0 41.44 42.29 40.78 41.85 230900 41.85 up up correct
MOFG.US MidWestOne Financial Group Inc 20231020 0 20.93 20.93 19.89 19.89 30300 19.89 down down correct
MOGO.US Mogo Inc 20231020 0 1.32 1.39 1.32 1.33 19500 1.33 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20231020 0 3.96 4.05 3.95 3.95 2000 3.95 down down correct
MOMO.US Momo Inc 20231020 0 6.77 6.82 6.72 6.74 732700 6.74 down down correct
MOR.US MorphoSys AG 20231020 0 6.72 6.77 6.585 6.59 164500 6.59 down down correct
MORF.US Morphic Holding Inc 20231020 0 20.58 21.27 20.4 20.57 856200 20.57 down down correct
MORN.US Morningstar Inc 20231020 0 227.24 228.71 222 224.86 100100 224.86 down down correct
MOTS.US Motus GI Holdings Inc 20231020 0 0.485 0.4902 0.4116 0.48 14426 7.2 down down correct
MOVE.US Movano Inc 20231020 0 1.05 1.05 0.861 0.887 36400 0.887 down down correct
MOXC.US Moxian Inc 20231020 0 0.91 0.94 0.88 0.94 3100 0.94 up up correct
MPAA.US Motorcar Parts of America Inc 20231020 0 6.55 6.82 6.55 6.78 93100 6.78 up up correct
MPB.US Mid Penn Bancorp Inc 20231020 0 19.64 19.67 19.205 19.28 26694 19.28 down down correct
MPWR.US Monolithic Power Systems Inc 20231020 0 432.36 440.53 418.69 420.04 646000 420.04 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20231020 0 5.38 5.435 5.195 5.34 3339500 5.34 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20231020 0 0.51 0.564 0.483 0.536 47700 0.536 up up correct
MRAM.US Everspin Technologies Inc 20231020 0 10.13 10.13 9.82 9.95 67400 9.95 down down correct
MRBK.US Meridian Corporation 20231020 0 9.75 9.75 9.14 9.38 15887 9.38 down down correct
MRCC.US Monroe Capital Corporation 20231020 0 6.98 7.17 6.96 7.17 47400 7.17 up up correct
MRCY.US Mercury Systems Inc 20231020 0 38.5 38.5 37.26 37.26 371200 37.26 down down correct
MREO.US Mereo BioPharma Group plc 20231020 0 1.77 2.019 1.74 1.9 2052400 1.9 up up correct
MRIN.US Marin Software Incorporated 20231020 0 0.42 0.42 0.4 0.41 23500 0.41 down down correct
MRKR.US Marker Therapeutics Inc 20231020 0 3.17 3.27 2.9 3.04 38800 3.04 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20231020 0 5.61 5.74 5.5 5.67 1900 5.67 up up correct
MRNA.US Moderna Inc 20231020 0 82.22 82.42 79.71 80.4 5460000 80.4 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20231020 0 6.77 6.9 6.59 6.86 343700 6.86 up up correct
MRSN.US Mersana Therapeutics Inc 20231020 0 1.43 1.55 1.395 1.52 2034600 1.52 up up correct
MRTN.US Marten Transport Ltd 20231020 0 18.25 18.78 17.96 18.6 495400 18.6 up up correct
MRTX.US Mirati Therapeutics Inc 20231020 0 55.85 56.1 55.4 55.68 3857800 55.68 down down correct
MRUS.US Merus N.V 20231020 0 20.98 21.22 20.13 20.3 306800 20.3 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20231020 0 6.96 7.09 6.89 6.91 2033700 6.91 down up incorrect
MRVL.US Marvell Technology Inc 20231020 0 50.69 50.93 49.33 49.47 9820000 49.47 down down correct
MS.US PO 20231020 0 15.99 16.32 15.7 16.32 119873 16.32 up up correct
MSBI.US Midland States Bancorp Inc 20231020 0 20.83 20.83 20.46 20.53 78000 20.53 down up incorrect
MSEX.US Middlesex Water Company 20231020 0 62.98 63.14 61.67 62.06 175200 62.06 down down correct
MSFIX.US The Multi 20231020 0 10.44 10.44 10.44 10.44 0 10.44
MSFT.US Microsoft Corporation 20231020 0 331.72 331.92 325.45 326.67 25012600 326.67 down down correct
MSGM.US Motorsport Games Inc 20231020 0 3.33 3.54 3.15 3.18 17000 3.18 down down correct
MSTR.US MicroStrategy Incorporated 20231020 0 353.65 362 344.21 348.04 875700 348.04 down down correct
MSVB.US Mid 20231020 0 9.99 9.99 9.99 9.99 100 9.99
MTC.US Mmtec Inc 20231020 0 2.06 4.86 1.29 1.44 33306400 1.44 down down correct
MTCH.US Match Group Inc 20231020 0 36.19 36.24 35.48 35.52 2775500 35.52 down down correct
MTEM.US Molecular Templates Inc 20231020 0 6 6.39 6 6.2 3200 6.2 up up correct
MTEX.US Mannatech Incorporated 20231020 0 9.22 9.31 9.22 9.31 300 9.31 up up correct
MTLS.US Materialise NV 20231020 0 5.06 5.09 4.96 5.07 344900 5.07 up down incorrect
MTRX.US Matrix Service Company 20231020 0 12.45 12.45 11.61 11.9 292200 11.9 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20231020 0 11.26 11.26 11.26 11.26 0 11.26
MTRYU.US Monterey Bio Acquisition Corporation Unit 20231020 0 10.41 10.41 10.41 10.41 0 10.41
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20231020 0 0.031 0.031 0.031 0.031 0 0.031
MTSI.US MACOM Technology Solutions Holdings Inc 20231020 0 76.78 77.31 75.33 75.34 370400 75.34 down down correct
MTTR.US Matterport Inc 20231020 0 2.08 2.08 1.98 2 2469800 2 down down correct
MU.US Micron Technology Inc 20231020 0 67.56 68.52 67.135 67.22 11506070 67.22 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20231020 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20231020 0 0.27 0.27 0.24 0.25 41010300 0.25 down down correct
MVBF.US MVB Financial Corp 20231020 0 21.85 21.85 20.76 20.84 21000 20.84 down down correct
MVIS.US MicroVision Inc 20231020 0 2 2.04 1.92 2.01 1610700 2.01 up up correct
MVST.US Microvast Holdings Inc 20231020 0 1.43 1.43 1.33 1.34 2496500 1.34 down down correct
MVSTW.US Microvast Holdings Inc 20231020 0 0.1603 0.1665 0.1504 0.1599 79422 0.1599 down down correct
MXCT.US MaxCyte Inc. 20231020 0 3.13 3.175 3.005 3.12 686400 3.12 down down correct
MYFW.US First Western Financial Inc 20231020 0 16.75 16.75 14.5 15.39 34000 15.39 down down correct
MYGN.US Myriad Genetics Inc 20231020 0 14.72 15.18 14.54 15.07 487000 15.07 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20231020 0 0.371 0.43 0.35 0.407 855100 0.407 up up correct
MYNA.US Mynaric AG American Depository Shares 20231020 0 3.68 4.01 3.01 3.302 53300 3.302 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20231020 0 2.35 2.62 2.35 2.45 30000 2.45 up up correct
MYPS.US Playstudios Inc 20231020 0 2.83 2.845 2.75 2.81 231000 2.81 down down correct
MYPSW.US MYPSW 20231020 0 0.191 0.21 0.191 0.21 4100 0.21 up up correct
MYRG.US MYR Group Inc 20231020 0 129.74 129.95 126.6 126.99 139600 126.99 down down correct
MYSZ.US My Size Inc 20231020 0 0.69 0.75 0.69 0.75 22300 0.75 up up correct
NAII.US Natural Alternatives International Inc 20231020 0 6.13 6.57 5.8 6.23 72600 6.23 up up correct
NAOV.US NanoVibronix Inc 20231020 0 1.1 1.37 0.96 1.04 220400 1.04 down down correct
NARI.US Inari Medical Inc 20231020 0 56 56.7 54.65 55.19 768800 55.19 down down correct
NATH.US Nathan's Famous Inc 20231020 0 64.15 64.15 63 63 6006 63 down up incorrect
NATR.US Nature's Sunshine Products Inc 20231020 0 18.2 18.2 17.72 17.79 73100 17.79 down down correct
NAUT.US Nautilus Biotechnology Inc 20231020 0 2.4 2.4 2.31 2.35 158300 2.35 down down correct
NAVI.US Navient Corporation 20231020 0 17.18 17.23 16.82 16.83 758300 16.83 down down correct
NBIX.US Neurocrine Biosciences Inc 20231020 0 111.46 111.63 109.5 110.44 600500 110.44 down down correct
NBN.US Northeast Bank 20231020 0 44.93 44.93 43.3 43.55 25700 43.55 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20231020 0 0.706 0.7698 0.706 0.711 74240 0.711 up up correct
NBST.US Newbury Street Acquisition Corporation 20231020 0 10.58 10.58 10.58 10.58 0 10.58
NBSTU.US Newbury Street Acquisition Corporation 20231020 0 10.09 10.09 10.09 10.09 0 10.09
NBSTW.US Newbury Street Acquisition Corporation 20231020 0 0.14 0.15 0.1221 0.15 11640 0.15 up up correct
NBTB.US NBT Bancorp Inc 20231020 0 32.95 32.95 31.18 31.2 247000 31.2 down down correct
NBTX.US Nanobiotix S.A 20231020 0 6.121 6.3 6.121 6.3 2900 6.3 up down incorrect
NCACU.US Newcourt Acquisition Corp Unit 20231020 0 10.89 10.89 10.89 10.89 0 10.89
NCMI.US National CineMedia Inc 20231020 0 3.68 3.75 3.66 3.69 205400 3.69 up up correct
NCNA.US NuCana plc 20231020 0 0.57 0.63 0.564 0.567 21900 0.567 down up incorrect
NCNO.US nCino Inc 20231020 0 28.42 28.42 27.47 27.6 571800 27.6 down down correct
NCSM.US NCS Multistage Holdings Inc 20231020 0 14.488 15.17 14.488 15.15 1400 15.15 up up correct
NCTY.US The9 Limited 20231020 0 3.87 3.87 3.55 3.58 15700 3.58 down down correct
NDAQ.US Nasdaq Inc 20231020 0 51.3 51.54 50.39 50.6 2797100 50.6 down down correct
NDLS.US Noodles & Company 20231020 0 2.3 2.39 2.25 2.28 331041 2.28 down down correct
NDRA.US ENDRA Life Sciences Inc 20231020 0 1.02 1.05 1.01 1.013 18700 1.013 down down correct
NDSN.US Nordson Corporation 20231020 0 216.73 217.52 215.19 215.32 170500 215.32 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20231020 0 15.02 15.02 14.62 14.69 55500 14.69 down down correct
NEGG.US Newegg Commerce Inc 20231020 0 0.63 0.65 0.6 0.61 246500 0.61 down down correct
NEO.US NeoGenomics Inc 20231020 0 13.81 14.09 13.5 13.9 1373800 13.9 up up correct
NEOG.US Neogen Corporation 20231020 0 15.04 15.31 14.96 15.05 2056800 15.05 up up correct
NEON.US Neonode Inc 20231020 0 1.28 1.32 1.24 1.3 64200 1.3 up down incorrect
NEPH.US Nephros Inc 20231020 0 1.78 1.78 1.77 1.77 1700 1.77 down down correct
NEPT.US Neptune Wellness Solutions Inc 20231020 0 0.93 0.95 0.75 0.82 160500 0.82 down down correct
NERV.US Minerva Neurosciences Inc 20231020 0 5.38 5.495 5.32 5.49 5800 5.49 up up correct
NESR.US National Energy Services Reunited Corp 20231020 0 5.11 5.49 5.11 5.49 754 5.49 up up correct
NEWT.US Newtek Business Services Corp 20231020 0 13.7 13.82 13.4 13.4 110000 13.4 down down correct
NEXI.US NexImmune Inc 20231020 0 3.52 4.39 3.41 4.13 50100 4.13 up up correct
NEXT.US NextDecade Corporation 20231020 0 4.58 4.615 4.52 4.55 463800 4.55 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20231020 0 9 9.02 8.74 8.75 181931 8.75 down down correct
NFE.US New Fortress Energy Inc 20231020 0 32.93 33.18 32.525 32.77 1056100 32.77 down down correct
NFLX.US Netflix Inc 20231020 0 405.63 410.64 398.01 400.96 12768900 400.96 down down correct
NFYS.US UN 20231020 0 10.56 10.56 10.56 10.56 101 10.56
NGM.US NGM Biopharmaceuticals Inc 20231020 0 0.986 1.05 0.938 0.948 438600 0.948 down down correct
NGMS.US NeoGames S.A 20231020 0 25.8 25.8 25.54 25.56 125900 25.56 down down correct
NHTC.US Natural Health Trends Corp 20231020 0 5.449 5.495 5.4 5.445 10062 5.445 down down correct
NICE.US NICE Ltd 20231020 0 157.71 158.88 155.16 156.3 326900 156.3 down down correct
NICHX.US NICHX 20231020 0 29.29 29.29 29.29 29.29 0 29.29
NICK.US Nicholas Financial Inc 20231020 0 4.56 4.82 4.56 4.57 1500 4.57 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20231020 0 2.33 2.41 2.29 2.35 24200 2.35 up up correct
NIU.US Niu Technologies 20231020 0 2.07 2.11 2.01 2.02 183300 2.02 down down correct
NKLA.US Nikola Corporation 20231020 0 1.06 1.14 1.01 1.02 38950600 1.02 down down correct
NKSH.US National Bankshares Inc 20231020 0 23.17 23.27 22.66 22.77 21200 22.77 down down correct
NKTR.US Nektar Therapeutics 20231020 0 0.54 0.56 0.5 0.52 1382000 0.52 down down correct
NKTX.US Nkarta Inc 20231020 0 2.35 2.515 2.13 2.2 4010100 2.2 down down correct
NLSP.US NLS Pharmaceutics AG 20231020 0 0.75 0.75 0.63 0.6436 256277 0.6436 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20231020 0 0.093 0.093 0.093 0.093 10100 0.093
NLTX.US Neoleukin Therapeutics Inc 20231020 0 3.36 3.37 3.244 3.28 9100 3.28 down down correct
NMFC.US New Mountain Finance Corporation 20231020 0 12.69 12.72 12.46 12.54 483700 12.54 down up incorrect
NMIH.US NMI Holdings Inc 20231020 0 27.35 27.525 26.79 26.82 471600 26.82 down down correct
NMRD.US Nemaura Medical Inc 20231020 0 0.271 0.314 0.26 0.309 158400 0.309 up up correct
NMRK.US Newmark Group Inc 20231020 0 5.43 5.49 5.27 5.28 911610 5.28 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20231020 0 0.99 1.03 0.92 1.03 184600 1.03 up up correct
NNAVW.US NextNav Inc. Warrant 20231020 0 1.11 1.13 1.1 1.1 25749 1.1 down down correct
NNBR.US NN Inc 20231020 0 1.72 1.77 1.71 1.77 20800 1.77 up down incorrect
NNDM.US Nano Dimension Ltd 20231020 0 2.69 2.82 2.69 2.79 2710100 2.79 up up correct
NNOX.US Nano 20231020 0 5.91 6.05 5.74 5.77 575900 5.77 down up incorrect
NODK.US NI Holdings Inc 20231020 0 12.34 12.48 12.06 12.27 20700 12.27 down down correct
NOTV.US Inotiv Inc 20231020 0 2.26 2.35 2.24 2.3 129100 2.3 up up correct
NOVT.US Novanta Inc 20231020 0 138.2 138.7 134.83 135.36 247600 135.36 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20231020 0 11.45 11.45 11.45 11.45 0 11.45
NOVVR.US Nova Vision Acquisition Corp. Rights 20231020 0 0.2001 0.2001 0.2001 0.2001 200 0.2001
NOVVU.US Nova Vision Acquisition Corp. Unit 20231020 0 11.3 11.3 11.3 11.3 0 11.3
NPABU.US New Providence Acquisition Corp. II Unit 20231020 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20231020 0 6.05 6.94 6.05 6.88 67300 6.88 up up correct
NRAC.US Noble Rock Acquisition Corporation 20231020 0 10.81 10.81 10.81 10.81 55 10.81
NRACU.US Noble Rock Acquisition Corporation 20231020 0 10.85 10.85 10.85 10.85 0 10.85
NRBO.US NeuroBo Pharmaceuticals Inc 20231020 0 0.44 0.459 0.44 0.44 15900 0.44
NRC.US National Research Corporation 20231020 0 43.15 43.15 42.41 42.44 62300 42.44 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20231020 0 7.29 7.572 7.185 7.23 304700 7.23 down down correct
NRIM.US Northrim BanCorp Inc 20231020 0 40.29 40.29 38.72 39.19 16000 39.19 down up incorrect
NRIX.US Nurix Therapeutics Inc 20231020 0 4.82 4.95 4.66 4.78 1334200 4.78 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20231020 0 18.14 18.14 18.14 18.14 0 18.021
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20231020 0 18.36 18.36 18.36 18.36 0 18.253
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20231020 0 18.38 18.38 18.38 18.38 0 18.2569
NRXP.US NRx Pharmaceuticals Inc 20231020 0 0.303 0.303 0.278 0.3 442600 0.3 down down correct
NSIT.US Insight Enterprises Inc 20231020 0 145.05 145.94 143.57 144.17 194300 144.17 down down correct
NSPR.US InspireMD Inc 20231020 0 3.3 3.4 3.27 3.39 20000 3.39 up down incorrect
NSSC.US Napco Security Technologies Inc 20231020 0 20.31 20.34 19.89 20 223300 20 down down correct
NSTG.US NanoString Technologies Inc 20231020 0 1.7 1.7 1.57 1.58 823600 1.58 down down correct
NSYS.US Nortech Systems Incorporated 20231020 0 8.17 8.17 8.02 8.03 15200 8.03 down down correct
NTAP.US NetApp Inc 20231020 0 75.04 75.19 73.58 74.29 4934300 74.29 down down correct
NTCT.US NetScout Systems Inc 20231020 0 22.83 22.91 22.24 22.39 1272000 22.39 down down correct
NTES.US NetEase Inc 20231020 0 101.41 101.89 100.41 100.62 685600 100.62 down up incorrect
NTGR.US NETGEAR Inc 20231020 0 11.23 11.23 10.96 10.97 176400 10.97 down down correct
NTIC.US Northern Technologies International Corporation 20231020 0 12.5063 12.59 12.4001 12.57 5955 12.4999 up down incorrect
NTLA.US Intellia Therapeutics Inc 20231020 0 27.06 27.5 26.52 26.64 1182900 26.64 down down correct
NTNX.US Nutanix Inc 20231020 0 36.55 36.7 35.17 35.89 2801000 35.89 down down correct
NTRA.US Natera Inc 20231020 0 41.67 41.67 40.68 40.76 461400 40.76 down down correct
NTRB.US Nutriband Inc. Common Stock 20231020 0 2.26 2.35 2.15 2.35 6800 2.35 up up correct
NTRBW.US Nutriband Inc. Warrant 20231020 0 0.21 0.3 0.208 0.3 13000 0.3 up up correct
NTRS.US Northern Trust Corporation 20231020 0 65.8 66.14 64.26 64.28 1895400 64.28 down up incorrect
NTRSO.US Northern Trust Corporation 20231020 0 18.43 19.207 18.105 19.19 94500 19.19 up up correct
NTWK.US NetSol Technologies Inc 20231020 0 2.21 2.21 1.87 1.87 7900 1.87 down down correct
NURO.US NeuroMetrix Inc 20231020 0 0.63 0.69 0.63 0.64 2800 0.64 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20231020 0 51.21 52.535 50.835 51.06 724100 51.06 down down correct
NUWE.US Nuwellis Inc 20231020 0 1.03 1.2 1 1.14 360400 1.14 up up correct
NUZE.US NuZee Inc 20231020 0 2.85 2.86 2.68 2.79 25100 2.79 down down correct
NVAX.US Novavax Inc 20231020 0 6.13 6.59 6.02 6.43 6888400 6.43 up up correct
NVCR.US NovoCure Limited 20231020 0 14.77 14.99 14.5 14.56 1051700 14.56 down down correct
NVDA.US NVIDIA Corporation 20231020 0 418.9 424.7 410.78 413.87 47638100 413.87 down down correct
NVEC.US NVE Corporation 20231020 0 67.65 68.11 65.38 67.44 54578 66.4361 down down correct
NVEE.US NV5 Global Inc 20231020 0 105.35 105.35 99.52 99.75 100700 99.75 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20231020 0 15.49 15.75 15.14 15.25 504800 15.25 down down correct
NVFY.US Nova LifeStyle Inc 20231020 0 2.31 2.32 2.2 2.2 2500 2.2 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20231020 0 1 1 1 1 1400 1
NVMI.US Nova Measuring Instruments Ltd 20231020 0 97.77 98.64 95.75 96.43 248700 96.43 down down correct
NVNO.US enVVeno Medical Corp 20231020 0 5.29 5.6 5.2 5.35 43000 5.35 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20231020 0 0.3 0.303 0.278 0.285 9747600 0.285 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20231020 0 5.72 5.815 5.535 5.59 1257200 5.59 down down correct
NVVE.US Nuvve Holding Corp 20231020 0 0.147 0.163 0.147 0.15 1065700 0.15 up up correct
NWBI.US Northwest Bancshares Inc 20231020 0 10.15 10.15 9.8 9.81 808070 9.6217 down down correct
NWE.US NorthWestern Corporation 20231020 0 47.42 47.79 47.03 47.09 419470 47.09 down down correct
NWFL.US Norwood Financial Corp 20231020 0 26.75 26.99 25.44 25.59 14100 25.59 down down correct
NWL.US Newell Brands Inc 20231020 0 7.03 7.13 6.95 6.97 3322400 6.97 down down correct
NWLI.US National Western Life Group Inc 20231020 0 479.83 479.83 477.76 478.36 31048 478.0001 down down correct
NWPX.US Northwest Pipe Company 20231020 0 27.23 27.8 27 27.22 155200 27.22 down down correct
NWS.US News Corporation 20231020 0 22.36 22.44 21.76 21.96 1049852 21.96 down down correct
NWSA.US News Corporation 20231020 0 21.67 21.71 21.01 21.21 3798000 21.21 down up incorrect
NXGN.US NextGen Healthcare Inc 20231020 0 23.83 23.86 23.82 23.83 670400 23.83
NXPI.US NXP Semiconductors N.V 20231020 0 187.62 188.53 184.4 185.76 2160000 185.76 down down correct
NXST.US Nexstar Media Group Inc 20231020 0 142.89 143.08 140.38 140.47 228305 140.47 down down correct
NXTC.US NextCure Inc 20231020 0 1.301 1.33 1.28 1.29 22100 1.29 down down correct
NXTP.US Nextplay Technologies Inc 20231020 0 0.7 0.755 0.66 0.732 12500 0.732 up up correct
NYMT.US New York Mortgage Trust Inc 20231020 0 7.88 7.97 7.8 7.81 676000 7.81 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20231020 0 18.1 18.3 17.9 18.3 7200 18.3 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20231020 0 21.655 21.83 21.35 21.475 4000 21.475 down down correct
NYMTN.US New York Mortgage Trust Inc 20231020 0 19.376 19.4 19.14 19.14 900 19.14 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20231020 0 6.229 6.57 6.1 6.12 8200 6.12 down down correct
OB.US Outbrain Inc 20231020 0 4.69 4.7 4.61 4.62 83300 4.62 down down correct
OBLG.US Oblong Inc 20231020 0 0.18 0.19 0.17 0.18 1929200 0.18
OBT.US Orange County Bancorp Inc. Common Stock 20231020 0 41.94 42.57 40.04 40.69 9300 40.69 down down correct
OCAX.US OCA Acquisition Corp 20231020 0 10.65 10.65 10.65 10.65 4200 10.65
OCAXU.US OCA Acquisition Corp 20231020 0 10.7 10.7 10.7 10.7 0 10.7
OCC.US Optical Cable Corporation 20231020 0 2.49 2.59 2.49 2.52 4000 2.52 up up correct
OCCI.US OFS Credit Company Inc 20231020 0 6.86 6.86 6.15 6.23 141700 6.23 down down correct
OCCIO.US OFS Credit Company Inc 20231020 0 23.15 23.49 23.15 23.49 1900 23.362 up up correct
OCFC.US OceanFirst Financial Corp 20231020 0 14.01 14.01 13.33 13.34 406732 13.1434 down down correct
OCFCP.US OceanFirst Financial Corp 20231020 0 23.5 23.5 23.5 23.5 500 23.0543
OCG.US Oriental Culture Holding LTD 20231020 0 1.31 1.37 1.3 1.37 4600 1.37 up up correct
OCGN.US Ocugen Inc 20231020 0 0.406 0.408 0.4 0.4 859800 0.4 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20231020 0 19.2 19.25 18.83 18.9 587700 18.9 down down correct
OCUL.US Ocular Therapeutix Inc 20231020 0 2.32 2.395 2.23 2.35 942700 2.35 up up correct
OCUP.US Ocuphire Pharma Inc 20231020 0 2.92 3.07 2.92 2.97 111998 2.97 up up correct
OCX.US OncoCyte Corporation 20231020 0 2.753 3.2 2.63 2.76 19500 2.76 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20231020 0 399.37 404.25 386.68 393.03 702230 393.03 down up incorrect
ODP.US The ODP Corporation 20231020 0 44.32 44.43 43.7 43.79 283505 43.79 down down correct
OESX.US Orion Energy Systems Inc 20231020 0 1.1 1.1 1.01 1.03 63100 1.03 down down correct
OFED.US Oconee Federal Financial Corp 20231020 0 11.51 11.51 11.51 11.51 0 11.51
OFIX.US Orthofix Medical Inc 20231020 0 11.49 11.49 10.99 10.99 866800 10.99 down down correct
OFLX.US Omega Flex Inc 20231020 0 75.9 75.9 74.25 74.25 7800 74.25 down down correct
OFS.US OFS Capital Corporation 20231020 0 10.52 10.63 10.25 10.34 22200 10.34 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20231020 0 21.17 21.17 21.17 21.17 300 21.17
OGI.US OrganiGram Holdings Inc 20231020 0 1.14 1.14 1.05 1.07 411500 1.07 down up incorrect
OHAAU.US OPY Acquisition Corp. I Units 20231020 0 10.41 10.41 10.41 10.41 0 10.41
OKTA.US Okta Inc 20231020 0 85.29 85.294 73.55 75.57 11009600 75.57 down up incorrect
OLB.US The OLB Group Inc 20231020 0 0.58 0.61 0.58 0.59 4600 0.59 up up correct
OLED.US Universal Display Corporation 20231020 0 158.1 158.11 155.69 156.47 229700 156.47 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20231020 0 10.56 10.56 10.56 10.56 0 10.56
OLK.US Olink Holding AB (publ) 20231020 0 24.73 24.81 24.5 24.75 2472600 24.75 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20231020 0 72.59 75.75 72.38 74.83 1344100 74.83 up up correct
OLMA.US Olema Pharmaceuticals Inc 20231020 0 10.58 10.68 10.285 10.59 275800 10.59 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20231020 0 1.58 1.62 1.55 1.59 1595700 1.59 up up correct
OM.US Outset Medical Inc 20231020 0 3.91 3.91 3.62 3.67 1182900 3.67 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20231020 0 68.32 69.14 65 68.49 197200 68.49 up up correct
OMCL.US Omnicell Inc 20231020 0 40.11 40.54 39.22 39.63 451300 39.63 down down correct
OMER.US Omeros Corporation 20231020 0 1.25 1.27 1.2 1.23 460500 1.23 down down correct
OMEX.US Odyssey Marine Exploration Inc 20231020 0 3.8 3.92 3.77 3.89 29300 3.89 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20231020 0 1.5 1.563 1.47 1.5 134700 1.5
OMIC.US Singular Genomics Systems Inc. Common Stock 20231020 0 0.356 0.36 0.35 0.354 23300 0.354 down down correct
OMQS.US OMNIQ Corp. Common Stock 20231020 0 0.61 0.74 0.59 0.704 468900 0.704 up up correct
ON.US ON Semiconductor Corporation 20231020 0 87 87.69 83.85 84.83 7080000 84.83 down down correct
ONB.US Old National Bancorp 20231020 0 14.44 14.44 13.84 13.88 2941800 13.88 down down correct
ONCR.US Oncorus Inc 20231020 0 0.0227 0.0227 0.021 0.021 10152 0.021 down down correct
ONCT.US Oncternal Therapeutics Inc 20231020 0 0.31 0.33 0.31 0.31 134800 0.31
ONCY.US Oncolytics Biotech Inc 20231020 0 1.59 1.64 1.55 1.55 396400 1.55 down down correct
ONDS.US Ondas Holdings Inc 20231020 0 0.405 0.44 0.39 0.39 452200 0.39 down down correct
ONEW.US OneWater Marine Inc 20231020 0 24.11 24.28 23.87 24.03 40600 24.03 down down correct
ONTX.US Onconova Therapeutics Inc 20231020 0 0.64 0.67 0.6 0.62 74900 0.62 down down correct
ONVO.US Organovo Holdings Inc 20231020 0 1.23 1.23 1.18 1.18 14500 1.18 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20231020 0 11.44 11.44 11.44 11.44 0 11.44
OPBK.US OP Bancorp 20231020 0 8.73 8.86 8.64 8.72 19658 8.72 down up incorrect
OPCH.US Option Care Health Inc 20231020 0 32.48 32.57 32.09 32.26 1539400 32.26 down down correct
OPEN.US Opendoor Technologies Inc 20231020 0 2.19 2.26 2.13 2.18 12492800 2.18 down down correct
OPGN.US OpGen Inc 20231020 0 0.95 0.979 0.75 0.76 2115000 0.76 down down correct
OPHC.US OptimumBank Holdings Inc 20231020 0 3.19 3.2 3.19 3.2 9000 3.2 up up correct
OPI.US Office Properties Income Trust 20231020 0 4.34 4.39 4.12 4.15 1692600 4.15 down down correct
OPINL.US Office Properties Income Trust 20231020 0 12.19 12.357 12 12.285 12800 12.285 up up correct
OPK.US OPKO Health Inc 20231020 0 1.29 1.31 1.23 1.29 1969700 1.29
OPOF.US Old Point Financial Corporation 20231020 0 16.5 16.5 15.29 16.22 13100 16.22 down down correct
OPRA.US Opera Limited 20231020 0 10.89 10.97 10.54 10.7 782400 10.7 down down correct
OPRT.US Oportun Financial Corporation 20231020 0 6.18 6.18 5.85 5.9 113900 5.9 down down correct
OPRX.US OptimizeRx Corporation 20231020 0 8.35 8.48 8.06 8.27 103200 8.27 down down correct
OPT.US Opthea Limited 20231020 0 1.87 1.87 1.6 1.6 10171 1.6 down down correct
OPTN.US OptiNose Inc 20231020 0 1.04 1.12 1.02 1.05 332200 1.05 up up correct
ORGN.US Origin Materials Inc 20231020 0 1.08 1.1 1.03 1.04 1609900 1.04 down down correct
ORGNW.US Origin Materials Inc Warrant 20231020 0 0.07 0.07 0.0675 0.07 2659 0.07
ORGO.US Organogenesis Holdings Inc 20231020 0 2.38 2.38 2.25 2.3 531800 2.3 down down correct
ORGS.US Orgenesis Inc 20231020 0 0.93 0.97 0.9 0.91 30900 0.91 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20231020 0 5.41 5.79 5.4 5.66 251500 5.66 up up correct
ORLY.US O'Reilly Automotive Inc 20231020 0 900.29 914.36 897.93 907.06 450470 907.06 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20231020 0 2.1 2.13 2.03 2.05 145600 2.05 down up incorrect
ORRF.US Orrstown Financial Services Inc 20231020 0 20.4 20.4 20.05 20.3 14400 20.3 down down correct
ORTX.US Orchard Therapeutics plc 20231020 0 15.97 15.99 15.96 15.99 70400 15.99 up down incorrect
OSBC.US Old Second Bancorp Inc 20231020 0 13.89 13.89 13.53 13.58 220367 13.5291 down up incorrect
OSIS.US OSI Systems Inc 20231020 0 116.88 117.22 114.26 114.92 140200 114.92 down down correct
OSPN.US OneSpan Inc 20231020 0 9.15 9.19 8.87 9.02 209000 9.02 down down correct
OSS.US One Stop Systems Inc 20231020 0 1.96 1.99 1.924 1.97 31400 1.97 up up correct
OSTK.US Overstock.com Inc 20231020 0 15.85 16.11 14.9 15.54 2260000 15.54 down down correct
OSUR.US OraSure Technologies Inc 20231020 0 5.38 5.44 5.35 5.35 533700 5.35 down down correct
OSW.US OneSpaWorld Holdings Limited 20231020 0 10.1 10.225 10 10.06 488800 10.06 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20231020 0 11.02 11.02 11.02 11.02 0 11.02
OTECU.US OceanTech Acquisitions I Corp. Units 20231020 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20231020 0 0.028 0.028 0.028 0.028 0 0.028
OTEX.US Open Text Corporation 20231020 0 33.37 33.66 33.085 33.24 543865 33.24 down down correct
OTLK.US Outlook Therapeutics Inc 20231020 0 0.621 0.634 0.47 0.482 22192800 0.482 down up incorrect
OTLY.US Oatly Group AB 20231020 0 0.567 0.567 0.539 0.547 3851000 0.547 down down correct
OTRK.US Ontrak Inc 20231020 0 0.7306 0.75 0.7 0.74 119409 0.74 up up correct
OTRKP.US Ontrak Inc 20231020 0 0.05 0.26 0.05 0.21 9200 0.21 up up correct
OTTR.US Otter Tail Corporation 20231020 0 71.7 71.72 69.54 70.3 337244 70.3 down up incorrect
OUST.US WT 20231020 0 0.0801 0.1101 0.0801 0.1101 5100 0.1101 up up correct
OVBC.US Ohio Valley Banc Corp 20231020 0 24.33 24.33 24.33 24.33 219 24.1158
OVID.US Ovid Therapeutics Inc 20231020 0 3.54 3.62 3.25 3.47 257700 3.47 down down correct
OVLY.US Oak Valley Bancorp 20231020 0 24.57 24.67 24.29 24.36 13700 24.36 down up incorrect
OWSCX.US OWSCX 20231020 0 18.84 18.84 18.84 18.84 0 18.84
OXBR.US Oxbridge Re Holdings Limited 20231020 0 1.43 1.54 1.43 1.44 1700 1.44 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20231020 0 0.08 0.08 0.08 0.08 727 0.08
OXLC.US Oxford Lane Capital Corp 20231020 0 4.9 4.94 4.87 4.89 800100 4.89 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20231020 0 22.67 22.67 22.42 22.65 1400 22.65 down down correct
OXLCM.US Oxford Lane Capital Corp 20231020 0 24.89 24.89 24.84 24.849 5100 24.849 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20231020 0 22.73 22.85 22.73 22.83 1200 22.83 up up correct
OXSQ.US Oxford Square Capital Corp 20231020 0 2.97 2.98 2.92 2.93 148100 2.93 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20231020 0 21.55 21.55 21.55 21.55 100 21.55
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20231020 0 25 25 25 25 500 25
OXSQZ.US Oxford Square Capital Corp. 20231020 0 23.486 23.486 23.486 23.486 0 23.486
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20231020 0 11.07 11.07 11.07 11.07 0 11.07
OXUSU.US Oxus Acquisition Corp Unit 20231020 0 10.95 10.95 10.95 10.95 0 10.95
OZK.US Bank OZK 20231020 0 38.4 38.44 35.25 35.6 2720900 35.6 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20231020 0 14.74 14.85 14.55 14.84 24700 14.5486 up up correct
OZON.US Ozon Holdings PLC 20231020 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20231020 0 15.86 15.86 15.6 15.7 2761230 15.4228 down down correct
PAAS.US Pan American Silver Corp 20231020 0 15.26 15.97 15.26 15.32 7003900 15.32 up up correct
PACB.US Pacific Biosciences of California Inc 20231020 0 7.48 7.62 7.29 7.39 3350300 7.39 down down correct
PACW.US PacWest Bancorp 20231020 0 7.83 8.03 7.35 7.35 7748551 7.35 down down correct
PAGP.US Plains GP Holdings L.P 20231020 0 16.16 16.25 16.075 16.13 1411935 15.8541 down down correct
PAHC.US Phibro Animal Health Corporation 20231020 0 11.83 11.985 11.72 11.75 72100 11.75 down down correct
PALI.US Palisade Bio Inc 20231020 0 0.62 0.62 0.6 0.62 45900 0.62
PALT.US Paltalk Inc. Common Stock 20231020 0 1.69 1.73 1.67 1.7 25600 1.7 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20231020 0 5.93 6.01 5.92 5.96 93900 5.96 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20231020 0 253 253 240.28 243.1 4632200 243.1 down down correct
PASG.US Passage Bio Inc 20231020 0 0.68 0.688 0.65 0.658 64200 0.658 down down correct
PATI.US Patriot Transportation Holding Inc 20231020 0 8.06 8.06 8.06 8.06 241 8.06
PATK.US Patrick Industries Inc 20231020 0 73.54 74.93 73.25 73.73 84600 73.73 up up correct
PAVM.US PAVmed Inc 20231020 0 0.27 0.31 0.255 0.3 448800 0.3 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20231020 0 0.1126 0.1201 0.1126 0.12 10925 0.12 up down incorrect
PAX.US Patria Investments Limited 20231020 0 13.53 13.53 13.21 13.26 224500 13.26 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20231020 0 5.9 5.91 5.695 5.77 1670600 5.77 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20231020 0 0.67 0.74 0.67 0.67 1 0.67
PAYS.US PaySign Inc 20231020 0 1.74 1.83 1.72 1.75 77700 1.75 up up correct
PAYX.US Paychex Inc 20231020 0 118.19 118.38 115.9 116 2038900 116 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20231020 0 10.67 10.67 10.67 10.67 0 10.67
PBBK.US PB Bankshares Inc. Common Stock 20231020 0 12.1 12.4 12 12 10200 12 down down correct
PBFS.US Pioneer Bancorp Inc 20231020 0 8.45 8.65 8.45 8.51 14500 8.51 up up correct
PBHC.US Pathfinder Bancorp Inc 20231020 0 13.69 13.69 13.69 13.69 200 13.69
PBLA.US Panbela Therapeutics Inc 20231020 0 0.832 0.866 0.79 0.811 25100 0.811 down down correct
PBPB.US Potbelly Corporation 20231020 0 8.57 8.57 8.34 8.35 96992 8.35 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20231020 0 0.9 0.94 0.62 0.671 292700 0.671 down down correct
PBYI.US Puma Biotechnology Inc 20231020 0 2.33 2.4 2.22 2.3 100600 2.3 down down correct
PCAR.US PACCAR Inc 20231020 0 82.55 82.87 81.32 81.58 3236800 81.58 down up incorrect
PCB.US PCB Bancorp 20231020 0 15.44 15.44 15.06 15.08 24058 15.08 down down correct
PCH.US PotlatchDeltic Corporation 20231020 0 44.16 44.18 43.41 43.45 244900 43.45 down down correct
PCRX.US Pacira BioSciences Inc 20231020 0 28.74 28.98 28.47 28.51 379500 28.51 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20231020 0 0.406 0.43 0.314 0.356 3374700 0.356 down down correct
PCT.US PureCycle Technologies Inc 20231020 0 4.46 4.78 4.3 4.56 3084800 4.56 up down incorrect
PCTI.US PCTEL Inc 20231020 0 6.85 6.86 6.84 6.85 262900 6.85
PCTTU.US PureCycle Technologies Inc 20231020 0 6.23 6.23 6.23 6.23 0 6.23
PCTTW.US PureCycle Technologies Inc 20231020 0 1.448 1.6 1.4 1.59 9273 1.59 up up correct
PCTY.US Paylocity Holding Corporation 20231020 0 196.34 198.09 188.39 189.27 282100 189.27 down down correct
PCVX.US Vaxcyte Inc 20231020 0 46.82 47.525 45 46.79 496400 46.79 down down correct
PCYG.US Park City Group Inc 20231020 0 9.7 9.7 9.36 9.62 15600 9.62 down down correct
PCYO.US Pure Cycle Corporation 20231020 0 9.57 9.67 9.48 9.55 28900 9.55 down down correct
PDCO.US Patterson Companies Inc 20231020 0 30.4 30.65 30.11 30.2 1029880 30.2 down down correct
PDD.US Pinduoduo Inc 20231020 0 103.58 103.95 102.27 102.78 5790000 102.78 down down correct
PDEX.US Pro 20231020 0 17.2 17.9 16.88 16.97 6100 16.97 down down correct
PDFS.US PDF Solutions Inc 20231020 0 29.51 29.51 28.49 28.66 221300 28.66 down down correct
PDLB.US PDL Community Bancorp 20231020 0 7.66 7.79 7.38 7.38 33700 7.38 down down correct
PDSB.US PDS Biotechnology Corporation 20231020 0 4.15 4.24 4.08 4.11 379300 4.11 down down correct
PDSKX.US PDSKX 20231020 0 24.43 24.43 24.43 24.43 0 24.43
PDSRX.US PDSRX 20231020 0 24.34 24.34 24.34 24.34 0 24.34
PDSYX.US PDSYX 20231020 0 24.66 24.66 24.66 24.66 0 24.66
PEB.US PH 20231020 0 16.189 16.525 16.0001 16.07 4879 16.07 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20231020 0 21.75 21.75 21.5 21.68 1500 21.68 down down correct
PEBO.US Peoples Bancorp Inc 20231020 0 26.26 26.26 25.54 25.55 94557 25.2004 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20231020 0 34.24 34.375 33.57 33.63 629800 33.63 down down correct
PEGA.US Pegasystems Inc 20231020 0 40.64 40.64 39.08 39.5 210300 39.5 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20231020 0 10.58 10.58 10.58 10.58 0 10.58
PENN.US Penn National Gaming Inc 20231020 0 20.18 20.87 20.13 20.43 4533700 20.43 up up correct
PEP.US PepsiCo Inc 20231020 0 161.37 162.23 159.71 160 5486488 160 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20231020 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20231020 0 25.9 25.94 25.24 25.61 330300 25.61 down down correct
PESI.US Perma 20231020 0 9.59 9.79 9.03 9.1 46400 9.1 down down correct
PETQ.US PetIQ Inc 20231020 0 19.68 19.735 19.04 19.04 218800 19.04 down up incorrect
PETS.US PetMed Express Inc 20231020 0 9.92 9.97 9.74 9.94 478000 9.94 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20231020 0 1.85 1.851 1.82 1.82 4100 1.82 down down correct
PETZ.US TDH Holdings Inc 20231020 0 1.15 1.22 1.15 1.2 14800 1.2 up up correct
PFALX.US PFALX 20231020 0 6.6 6.6 6.6 6.6 0 6.55
PFBC.US Preferred Bank 20231020 0 61.97 62.01 60.01 60.09 143900 60.09 down down correct
PFC.US Premier Financial Corp 20231020 0 17.26 17.26 16.67 16.68 108287 16.68 down down correct
PFFLX.US PFFLX 20231020 0 6.6 6.6 6.6 6.6 0 6.5515
PFG.US Principal Financial Group Inc 20231020 0 69.54 69.68 67.59 68.07 1102900 68.07 down up incorrect
PFIE.US Profire Energy Inc 20231020 0 2.22 2.25 2.14 2.16 491400 2.16 down down correct
PFIN.US P&F Industries Inc 20231020 0 12.71 12.74 12.71 12.73 11100 12.73 up up correct
PFIS.US Peoples Financial Services Corp 20231020 0 40.8 40.8 39.73 39.99 16526 39.99 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20231020 0 6.6 6.6 6.6 6.6 0 6.5473
PFLT.US PennantPark Floating Rate Capital Ltd 20231020 0 10.25 10.3584 10.22 10.28 352099 10.28 up up correct
PFMT.US Performant Financial Corporation 20231020 0 2.16 2.17 2.1 2.12 138200 2.12 down down correct
PFSW.US PFSweb Inc 20231020 0 7.49 7.49 7.48 7.49 29506 7.49
PFTA.US Portage Fintech Acquisition Corp 20231020 0 10.45 10.45 10.45 10.45 100 10.45
PFTAU.US Portage Fintech Acquisition Corporation Unit 20231020 0 10.46 10.46 10.46 10.46 0 10.46
PFX.US Phenixfin Corporation 20231020 0 36.3808 36.3808 36.3808 36.3808 540 36.3808
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20231020 0 20.99 21.55 20.65 21.55 4400 21.55 up up correct
PGC.US Peapack 20231020 0 25.09 25.09 24.3 24.38 48400 24.38 down up incorrect
PGEN.US Precigen Inc 20231020 0 1.08 1.1 1.05 1.06 833300 1.06 down down correct
PGNY.US Progyny Inc 20231020 0 32.04 32.04 31.295 31.67 769000 31.67 down up incorrect
PGSS.US UN 20231020 0 10.97 10.97 10.97 10.97 0 10.97
PHAR.US Pharming Group NV 20231020 0 10.7 10.7 10.511 10.67 2000 10.67 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20231020 0 9.15 9.58 8.99 9.26 239000 9.26 up up correct
PHIO.US Phio Pharmaceuticals Corp 20231020 0 1.35 1.43 1.26 1.39 69100 1.39 up up correct
PHUN.US Phunware Inc 20231020 0 0.184 0.185 0.174 0.185 1082600 0.185 up up correct
PHUNW.US Phunware Inc 20231020 0 0.1 0.1 0.1 0.1 5 0.1
PHVS.US Pharvaris N.V 20231020 0 18.7 18.7 16.91 17.29 26300 17.29 down down correct
PI.US Impinj Inc 20231020 0 51.53 52.16 50.39 50.7 425300 50.7 down down correct
PIIVX.US PIIVX 20231020 0 39.86 39.86 39.86 39.86 0 39.86
PINC.US Premier Inc 20231020 0 20.04 20.32 19.72 19.72 998500 19.72 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20231020 0 0.26 0.268 0.255 0.259 436700 0.259 down down correct
PIXY.US ShiftPixy Inc 20231020 0 10.13 11.395 8.602 9.155 164000 9.155 down down correct
PKBK.US Parke Bancorp Inc 20231020 0 16.28 16.28 15.83 15.91 22600 15.91 down down correct
PKOH.US Park 20231020 0 23.33 23.88 23.14 23.46 31639 23.46 up up correct
PLAB.US Photronics Inc 20231020 0 19.67 19.81 19.09 19.13 736300 19.13 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20231020 0 35.71 36.01 35.42 35.75 713500 35.75 up up correct
PLBC.US Plumas Bancorp 20231020 0 34.61 34.84 34.1 34.71 7394 34.4606 up up correct
PLBY.US PLBY Group Inc 20231020 0 0.65 0.659 0.6 0.605 348600 0.605 down down correct
PLCE.US The Children's Place Inc 20231020 0 28.37 29.58 28 28.77 500200 28.77 up up correct
PLL.US Piedmont Lithium Inc 20231020 0 31.4 31.76 29.87 30.53 408500 30.53 down down correct
PLMI.US Plum Acquisition Corp. I 20231020 0 10.73 10.73 10.73 10.73 0 10.73
PLMIU.US Plum Acquisition Corp. I 20231020 0 10.68 10.68 10.68 10.68 0 10.68
PLMIW.US Plum Acquisition Corp. I 20231020 0 0.06 0.062 0.0353 0.06 33144 0.06
PLMR.US Palomar Holdings Inc 20231020 0 51.43 51.43 49.17 49.35 119400 49.35 down down correct
PLPC.US Preformed Line Products Company 20231020 0 140.77 140.77 137.51 138.59 10800 138.59 down down correct
PLRX.US Pliant Therapeutics Inc 20231020 0 13.69 14.175 13.57 13.65 450691 13.65 down down correct
PLSE.US Pulse Biosciences Inc 20231020 0 3.98 4.27 3.98 4.03 124000 4.03 up up correct
PLTK.US Playtika Holding Corp 20231020 0 8.43 8.92 8.42 8.88 869200 8.88 up down incorrect
PLUG.US Plug Power Inc 20231020 0 6.38 6.43 6.06 6.1 38296200 6.1 down down correct
PLUS.US ePlus inc 20231020 0 64.65 64.72 63.47 63.52 102200 63.52 down up incorrect
PLXS.US Plexus Corp 20231020 0 91.65 91.65 89.47 90.3 133300 90.3 down down correct
PLYA.US Playa Hotels & Resorts N.V 20231020 0 6.98 7 6.875 6.92 592400 6.92 down up incorrect
PMAAX.US PMAAX 20231020 0 9.21 9.21 9.21 9.21 0 9.1792
PMCB.US PharmaCyte Biotech Inc. Common Stock 20231020 0 2.05 2.1856 1.94 2.07 18700 2.07 up down incorrect
PMD.US Psychemedics Corporation 20231020 0 2.57 2.89 2.4 2.56 8300 2.56 down down correct
PMFLX.US PMFLX 20231020 0 9.21 9.21 9.21 9.21 0 9.1754
PMGM.US Priveterra Acquisition Corp 20231020 0 10.85 10.85 10.85 10.85 2000 10.85
PMGMU.US Priveterra Acquisition Corp 20231020 0 10.8 10.8 10.8 10.8 100 10.8
PMGMW.US Priveterra Acquisition Corp 20231020 0 0.0376 0.0394 0.0376 0.0394 0 0.0394 up up correct
PMT.US PC 20231020 0 16.3 16.4757 16.3 16.42 20800 16.42 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20231020 0 15.62 15.63 15.2 15.32 19300 15.32 down down correct
PMVP.US PMV Pharmaceuticals Inc 20231020 0 1.78 1.78 1.47 1.49 1072200 1.49 down down correct
PNBK.US Patriot National Bancorp Inc 20231020 0 6.46 6.73 6.45 6.73 22000 6.73 up up correct
PNFP.US Pinnacle Financial Partners Inc 20231020 0 65.17 65.17 61.55 61.64 644807 61.4244 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20231020 0 21.1 21.4 20.5 21.4 34500 21.4 up down incorrect
PNNT.US PennantPark Investment Corporation 20231020 0 6.25 6.26 6.14 6.18 252219 6.18 down down correct
PNRG.US PrimeEnergy Resources Corporation 20231020 0 108.27 108.48 108.27 108.48 2100 108.48 up up correct
PNT.US POINT Biopharma Global Inc 20231020 0 12.92 13 12.8 12.95 2052700 12.95 up up correct
PNTG.US The Pennant Group Inc 20231020 0 11.13 11.34 11.1 11.13 118500 11.13
POAI.US Predictive Oncology Inc 20231020 0 3.54 3.84 3.32 3.34 36000 3.34 down down correct
PODD.US Insulet Corporation 20231020 0 145.3 147.79 144.22 144.73 1521400 144.73 down down correct
POLA.US Polar Power Inc 20231020 0 0.95 1 0.95 0.96 25800 0.96 up down incorrect
POOL.US Pool Corporation 20231020 0 325 325.49 319.02 322.17 560500 322.17 down down correct
POWI.US Power Integrations Inc 20231020 0 72.84 73.05 70.38 70.61 551200 70.61 down down correct
POWL.US Powell Industries Inc 20231020 0 75.03 75.29 73.19 74.08 129298 74.08 down down correct
POWW.US AMMO Inc 20231020 0 2.65 2.68 2.59 2.64 636900 2.64 down down correct
POWWP.US AMMO Inc 20231020 0 24.976 24.976 24.416 24.416 7300 24.416 down down correct
PPBI.US Pacific Premier Bancorp Inc 20231020 0 21.1 21.1 20.45 20.54 427721 20.1952 down down correct
PPBT.US Purple Biotech Ltd 20231020 0 1.5 1.707 1.485 1.59 134300 1.59 up up correct
PPC.US Pilgrim's Pride Corporation 20231020 0 24.41 24.7 24.24 24.34 664800 24.34 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20231020 0 10.94 10.94 10.94 10.94 200 10.94
PPHPU.US PHP Ventures Acquisition Corp. Units 20231020 0 10.58 10.58 10.58 10.58 0 10.58
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20231020 0 0.026 0.026 0.0152 0.02 228532 0.02 down down correct
PPIH.US Perma 20231020 0 6.82 6.82 6.45 6.71 5100 6.71 down down correct
PPSI.US Pioneer Power Solutions Inc 20231020 0 5.6 5.76 5.41 5.59 43000 5.59 down down correct
PPTA.US Midas Gold Corp. 20231020 0 3.66 3.775 3.61 3.68 132300 3.68 up up correct
PRAA.US PRA Group Inc 20231020 0 15.79 15.86 14.82 15.03 562100 15.03 down down correct
PRAX.US Praxis Precision Medicines Inc 20231020 0 1.17 1.27 1.1 1.2 954600 1.2 up up correct
PRCH.US Porch Group Inc 20231020 0 0.56 0.579 0.528 0.55 797200 0.55 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20231020 0 28.06 28.83 27.63 27.66 770300 27.66 down up incorrect
PRDEX.US PREDEX Funds 20231020 0 26.44 26.44 26.44 26.44 0 26.44
PRDO.US Perdoceo Education Corporation 20231020 0 17.83 18.05 17.53 17.86 585990 17.86 up up correct
PRFT.US Perficient Inc 20231020 0 56.57 56.76 55.15 55.4 259800 55.4 down down correct
PRFX.US PainReform Ltd 20231020 0 2.53 2.53 2.38 2.39 6300 2.39 down down correct
PRGS.US Progress Software Corporation 20231020 0 51.57 51.57 50.73 50.74 294700 50.74 down down correct
PRIM.US Primoris Services Corporation 20231020 0 30.31 30.54 29.91 30.22 375726 30.22 down down correct
PRIVX.US Sharespost 100 Fund 20231020 0 39.24 39.24 39.24 39.24 0 39.24
PRLD.US Prelude Therapeutics Incorporated 20231020 0 2.3 2.45 2.25 2.39 87800 2.39 up up correct
PRLVX.US PRLVX 20231020 0 38.66 38.66 38.66 38.66 0 38.66
PROC.US Procaps Group S.A. Ordinary Shares 20231020 0 2.17 2.32 1.95 2.21 13600 2.21 up up correct
PROCW.US Procaps Group S.A. Warrants 20231020 0 0.05 0.05 0.041 0.045 154790 0.045 down down correct
PROF.US Profound Medical Corp 20231020 0 9.02 9.323 8.98 9.075 4500 9.075 up up correct
PROV.US Provident Financial Holdings Inc 20231020 0 12.35 12.5 12.35 12.5 358 12.5 up up correct
PRPH.US ProPhase Labs Inc 20231020 0 4.6 4.62 4.53 4.55 6600 4.55 down down correct
PRPL.US Purple Innovation Inc 20231020 0 1.34 1.34 1.27 1.28 800100 1.28 down down correct
PRPO.US Precipio Inc 20231020 0 6.67 6.9 6.55 6.74 5700 6.74 up up correct
PRQR.US ProQR Therapeutics N.V 20231020 0 1.34 1.36 1.3 1.31 75200 1.31 down down correct
PRSR.US Prospector Capital Corp 20231020 0 10.75 10.78 10.75 10.78 2800 10.78 up up correct
PRSRU.US Prospector Capital Corp 20231020 0 10.66 10.72 10.66 10.72 1200 10.72 up up correct
PRSRW.US Prospector Capital Corp 20231020 0 0.05 0.0525 0.05 0.0525 40016 0.0525 up up correct
PRTA.US Prothena Corporation plc 20231020 0 44.54 44.78 43.49 43.79 587400 43.79 down down correct
PRTC.US PureTech Health plc 20231020 0 20 20.03 19.95 20 5200 20
PRTG.US Portage Biotech Inc 20231020 0 2.14 2.204 2.1 2.19 4800 2.19 up up correct
PRTH.US Priority Technology Holdings Inc 20231020 0 3.13 3.3 3.11 3.13 27400 3.13
PRTS.US CarParts.com Inc 20231020 0 3.63 3.66 3.5 3.51 626200 3.51 down down correct
PRVA.US Privia Health Group Inc 20231020 0 23.29 23.29 22.53 22.86 797800 22.86 down up incorrect
PSA.US PQ 20231020 0 15.44 15.44 15.17 15.35 17154 15.35 down down correct
PSEC.US Prospect Capital Corporation 20231020 0 5.84 5.87 5.7047 5.81 2602646 5.7479 down down correct
PSHG.US Performance Shipping Inc 20231020 0 2 2.09 1.9 1.97 148200 1.97 down down correct
PSMT.US PriceSmart Inc 20231020 0 73 73.09 71.67 71.79 250100 71.79 down down correct
PSNL.US Personalis Inc 20231020 0 1.06 1.07 0.914 0.948 768400 0.948 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20231020 0 17.23 17.23 17.23 17.23 0 17.23
PSTV.US Plus Therapeutics Inc 20231020 0 1.16 1.24 1.15 1.15 50200 1.15 down down correct
PSTX.US Poseida Therapeutics Inc 20231020 0 2.37 2.57 2.33 2.35 863417 2.35 down down correct
PT.US Pintec Technology Holdings Limited 20231020 0 1.24 1.24 1.09 1.11 111800 1.11 down up incorrect
PTC.US PTC Inc 20231020 0 141.92 141.92 136.94 137.75 636200 137.75 down down correct
PTCT.US PTC Therapeutics Inc 20231020 0 23.7 23.73 22.62 23.21 1896000 23.21 down down correct
PTDEX.US PREDEX 20231020 0 26.57 26.57 26.57 26.57 0 26.57
PTEN.US Patterson 20231020 0 13.83 13.94 13.29 13.68 9176500 13.68 down down correct
PTGX.US Protagonist Therapeutics Inc 20231020 0 14.49 14.59 14.22 14.42 617200 14.42 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20231020 0 0.92 0.92 0.9 0.9 1100 0.9 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20231020 0 14.84 14.84 14.46 14.73 475200 14.73 down down correct
PTMN.US Portman Ridge Finance Corporation 20231020 0 18.38 18.49 18.28 18.32 6600 18.32 down down correct
PTON.US Peloton Interactive Inc 20231020 0 4.7 5.01 4.59 4.84 10762200 4.84 up up correct
PTPI.US Petros Pharmaceuticals Inc 20231020 0 1.619 1.62 1.48 1.5 21300 1.5 down down correct
PTRS.US Partners Bancorp 20231020 0 7.32 7.32 7 7.3 1700 7.3 down down correct
PTSI.US P.A.M. Transportation Services Inc 20231020 0 18.76 19.08 17.32 17.7 23700 17.7 down down correct
PTVE.US Pactiv Evergreen Inc 20231020 0 8.01 8.15 7.98 8.08 158400 8.08 up up correct
PUBM.US PubMatic Inc 20231020 0 12.08 12.08 11.66 11.69 285000 11.69 down down correct
PUCK.US Goal Acquisitions Corp 20231020 0 10.52 10.52 10.52 10.52 100 10.52
PUCKU.US Goal Acquisitions Corp 20231020 0 10.51 10.51 10.51 10.51 0 10.51
PUCKW.US Goal Acquisitions Corp 20231020 0 0.0197 0.0197 0.0197 0.0197 105 0.0197
PULM.US Pulmatrix Inc 20231020 0 1.94 1.959 1.869 1.88 66100 1.88 down down correct
PUYI.US Puyi Inc 20231020 0 5.515 5.78 5.515 5.6 2500 5.6 up up correct
PVBC.US Provident Bancorp Inc 20231020 0 9.26 9.61 9.04 9.61 47900 9.61 up up correct
PWDEX.US PREDEX 20231020 0 26.57 26.57 26.57 26.57 0 26.57
PWFL.US PowerFleet Inc 20231020 0 1.99 2.05 1.95 2.05 353700 2.05 up up correct
PWOD.US Penns Woods Bancorp Inc 20231020 0 21.42 21.43 21 21.24 20100 21.24 down down correct
PWP.US Perella Weinberg Partners 20231020 0 9.47 9.65 9.37 9.51 152100 9.51 up up correct
PXLW.US Pixelworks Inc 20231020 0 1.27 1.29 1.21 1.23 79500 1.23 down up incorrect
PXS.US Pyxis Tankers Inc 20231020 0 3.762 3.87 3.762 3.83 12500 3.83 up up correct
PXSAP.US Pyxis Tankers Inc 20231020 0 23.39 23.591 23.39 23.591 600 23.591 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20231020 0 24.77 24.77 22.948 23.09 599000 23.09 down down correct
PYPD.US PolyPid Ltd 20231020 0 3.794 3.94 3.7613 3.766 1780 3.766 down down correct
PYPL.US PayPal Holdings Inc 20231020 0 53.86 54.45 53.35 53.39 20980000 53.39 down down correct
PYR.US PyroGenesis Canada Inc 20231020 0 0.45 0.452 0.39 0.4 18300 0.4 down up incorrect
PYXS.US Pyxis Oncology Inc. 20231020 0 1.78 1.78 1.61 1.64 85000 1.64 down down correct
PZZA.US Papa John's International Inc 20231020 0 66.09 66.23 64.99 65.08 537700 65.08 down down correct
QCOM.US QUALCOMM Incorporated 20231020 0 111.52 111.61 108.63 108.63 7754600 108.63 down up incorrect
QCRH.US QCR Holdings Inc 20231020 0 48.43 48.43 47.3 47.74 69500 47.74 down down correct
QDEL.US Quidel Corporation 20231020 0 67.16 67.51 66.63 67.18 337300 67.18 up up correct
QFIN.US 360 DigiTech Inc 20231020 0 14.12 14.14 13.68 13.91 633600 13.91 down down correct
QH.US Quhuo Limited 20231020 0 1.36 1.48 1.3 1.31 45700 1.31 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20231020 0 4.58 4.615 4.52 4.57 172300 4.57 down down correct
QIWI.US QIWI plc 20231020 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20231020 0 0.85 0.85 0.841 0.845 7400 0.845 down down correct
QLI.US Qilian International Holding Group Limited 20231020 0 0.701 0.73 0.701 0.73 2700 0.73 up up correct
QLYS.US Qualys Inc 20231020 0 161.49 161.49 154.45 155.79 426700 155.79 down down correct
QMCO.US Quantum Corporation 20231020 0 0.51 0.55 0.5 0.51 305200 0.51
QNRX.US Quoin Pharmaceuticals Ltd DRC 20231020 0 4.28 4.43 4.1 4.31 15000 4.31 up down incorrect
QNST.US QuinStreet Inc 20231020 0 10.78 10.88 10.33 10.4 426200 10.4 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20231020 0 21.21 21.3 20.86 20.87 133400 20.87 down down correct
QRHC.US Quest Resource Holding Corporation 20231020 0 7.23 7.34 7.21 7.33 25100 7.33 up up correct
QRTEA.US Qurate Retail Inc 20231020 0 0.49 0.51 0.49 0.49 923100 0.49
QRTEB.US Qurate Retail Inc 20231020 0 7.89 8.2 7.89 7.91 1000 7.91 up down incorrect
QRTEP.US Qurate Retail Inc 20231020 0 24.8 26.225 23.9 23.9 121000 23.9 down down correct
QRVO.US Qorvo Inc 20231020 0 91.24 91.47 89.88 90 1174100 90 down down correct
QSI.US Quantum 20231020 0 1.23 1.28 1.21 1.26 738000 1.26 up up correct
QTRX.US Quanterix Corporation 20231020 0 19.98 20.04 19.35 19.54 221800 19.54 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20231020 0 0.88 0.899 0.85 0.86 333300 0.86 down down correct
QUIK.US QuickLogic Corporation 20231020 0 9.26 9.3 9.05 9.3 19100 9.3 up up correct
QURE.US uniQure N.V 20231020 0 6.19 6.36 6.14 6.18 1168000 6.18 down down correct
RAIL.US FreightCar America Inc 20231020 0 2.84 2.84 2.7 2.77 15500 2.77 down up incorrect
RAIN.US Rain Therapeutics Inc 20231020 0 1.01 1.07 1 1.02 222200 1.02 up up correct
RAND.US Rand Capital Corporation 20231020 0 13.5699 13.5699 13.5699 13.5699 214 13.5699
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20231020 0 2.23 2.23 1.95 1.99 71800 1.99 down down correct
RAPT.US RAPT Therapeutics Inc 20231020 0 11.47 11.71 11.17 11.41 368400 11.41 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20231020 0 33 34.23 32.45 33.12 2054200 33.12 up up correct
RAVE.US RAVE Restaurant Group Inc 20231020 0 2.12 2.17 2.07 2.12 14700 2.12
RBB.US RBB Bancorp 20231020 0 12.48 12.48 11.83 11.9 68744 11.7393 down down correct
RBBN.US Ribbon Communications Inc 20231020 0 1.94 1.97 1.91 1.95 329600 1.95 up up correct
RBCAA.US Republic Bancorp Inc 20231020 0 47.4 47.99 43.6 43.6 36100 43.6 down up incorrect
RBCN.US Rubicon Technology Inc 20231020 0 1.71 1.74 1.65 1.74 12000 1.74 up up correct
RBKB.US Rhinebeck Bancorp Inc 20231020 0 6.49 6.74 6.37 6.37 2600 6.37 down down correct
RCAT.US Red Cat Holdings Inc 20231020 0 0.95 1.01 0.95 0.97 214500 0.97 up up correct
RCEL.US AVITA Medical Inc 20231020 0 10.08 10.39 10.08 10.19 111900 10.19 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20231020 0 9.75 9.75 9.75 9.75 0 9.75
RCICX.US Resource Credit Income Fund Class C 20231020 0 9.87 9.87 9.87 9.87 0 9.87
RCIIX.US Resource Credit Income Fund Class I Shar 20231020 0 9.77 9.77 9.77 9.77 0 9.77
RCILX.US RCILX 20231020 0 9.75 9.75 9.75 9.75 0 9.75
RCIWX.US Resource Credit Income Fund Class W Shar 20231020 0 9.75 9.75 9.75 9.75 0 9.75
RCKT.US Rocket Pharmaceuticals Inc 20231020 0 17.13 17.55 16.955 17.16 572800 17.16 up up correct
RCKY.US Rocky Brands Inc 20231020 0 14.34 14.34 13.45 13.59 21900 13.59 down down correct
RCLF.US Rosecliff Acquisition Corp I 20231020 0 3.14 3.45 2.92 3.15 1310551 3.15 up up correct
RCM.US R1 RCM Inc 20231020 0 11.4 11.74 11.2 11.7 4433700 11.7 up up correct
RCMT.US RCM Technologies Inc 20231020 0 19.2 19.27 18.95 18.95 20600 18.95 down down correct
RCON.US Recon Technology Ltd 20231020 0 0.29 0.31 0.28 0.28 164400 0.28 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20231020 0 1.31 1.35 1.22 1.24 17400 1.24 down down correct
RDCM.US RADCOM Ltd 20231020 0 8.38 8.38 8.15 8.23 6000 8.23 down down correct
RDFN.US Redfin Corporation 20231020 0 5.05 5.24 5.01 5.07 4122600 5.07 up up correct
RDHL.US RedHill Biopharma Ltd 20231020 0 0.441 0.75 0.425 0.505 12241900 0.505 up up correct
RDI.US Reading International Inc 20231020 0 2.04 2.08 2.03 2.06 14900 2.06 up up correct
RDIB.US Reading International Inc 20231020 0 14.65 14.65 14.65 14.65 1066 14.65
RDNT.US RadNet Inc 20231020 0 29.56 29.56 27.73 28.63 793700 28.63 down down correct
RDUS.US Radius Health Inc 20231020 0 25.07 25.07 23.95 23.97 217650 23.97 down up incorrect
RDVT.US Red Violet Inc 20231020 0 19.22 19.425 18.92 19.4 17600 19.4 up up correct
RDWR.US Radware Ltd 20231020 0 16.21 16.21 15.84 15.94 228900 15.94 down down correct
REAL.US The RealReal Inc 20231020 0 1.52 1.55 1.45 1.48 2143600 1.48 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20231020 0 1.49 1.52 1.48 1.48 55200 1.48 down down correct
REE.US REE Automotive Ltd. 20231020 0 3.18 3.2 2.83 2.97 77700 2.97 down down correct
REED.US Reed's Inc 20231020 0 2.51 2.66 2.51 2.66 740 2.66 up up correct
REFR.US Research Frontiers Incorporated 20231020 0 1.21 1.27 1.09 1.09 73200 1.09 down down correct
REG.US Regency Centers Corporation 20231020 0 59.44 59.84 59.08 59.15 1345300 59.15 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20231020 0 808.29 818.57 803.96 808.47 742510 808.47 up up correct
REKR.US Rekor Systems Inc 20231020 0 2.8 2.84 2.725 2.81 605100 2.81 up up correct
RELI.US Reliance Global Group Inc 20231020 0 1.96 2.041 1.75 1.905 10900 1.905 down up incorrect
RELL.US Richardson Electronics Ltd 20231020 0 10.78 10.9 10.66 10.77 79400 10.77 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20231020 0 26.93 26.93 25.8 26.25 1803200 26.25 down up incorrect
REPL.US Replimune Group Inc 20231020 0 14.69 15.33 14.3 14.84 721200 14.84 up up correct
RETO.US ReTo Eco 20231020 0 0.759 0.836 0.748 0.79 300100 0.79 up up correct
REYN.US Reynolds Consumer Products Inc 20231020 0 25.9 25.99 25.605 25.65 454600 25.65 down down correct
RFIL.US RF Industries Ltd 20231020 0 2.95 2.95 2.92 2.93 1000 2.93 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20231020 0 17.66 17.66 17.66 17.66 400 17.66
RGCO.US RGC Resources Inc 20231020 0 16.6 16.65 16.22 16.24 26000 16.24 down down correct
RGEN.US Repligen Corporation 20231020 0 146.24 146.81 143.55 145.97 753900 145.97 down down correct
RGLD.US Royal Gold Inc 20231020 0 111.5 113.11 110.19 110.21 341800 110.21 down down correct
RGLS.US Regulus Therapeutics Inc 20231020 0 1.26 1.39 1.22 1.34 26900 1.34 up down incorrect
RGNX.US REGENXBIO Inc 20231020 0 15.99 16.3 15.795 16.16 365600 16.16 up up correct
RGP.US Resources Connection Inc 20231020 0 14.14 14.15 13.82 13.86 232600 13.86 down down correct
RIBT.US RiceBran Technologies 20231020 0 0.37 0.4 0.37 0.4 23000 0.4 up down incorrect
RICK.US RCI Hospitality Holdings Inc 20231020 0 53.03 53.09 51.92 52.56 56200 52.56 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20231020 0 0.92 0.94 0.85 0.87 586800 0.87 down up incorrect
RILY.US B. Riley Financial Inc 20231020 0 38.7 39.27 37.7 38.02 347900 38.02 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20231020 0 22.01 22.01 21.7 21.91 6200 21.91 down down correct
RILYM.US RILYM 20231020 0 23.48 23.48 23.1 23.42 11200 23.42 down down correct
RILYN.US B. Riley Financial Inc 20231020 0 21.55 21.55 21.16 21.48 9600 21.48 down up incorrect
RILYP.US B. Riley Financial Inc 20231020 0 19.1 19.415 18.7 18.7 7100 18.7 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20231020 0 18.944 19.12 18.625 19.05 15600 19.05 up up correct
RIOT.US Riot Blockchain Inc 20231020 0 9.1 9.4 8.82 8.87 20261700 8.87 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20231020 0 17.02 17.39 16.622 16.72 30792800 16.72 down down correct
RKDA.US Arcadia Biosciences Inc 20231020 0 3.18 3.249 3.15 3.17 4300 3.17 down down correct
RKLB.US Rocket Lab USA Inc. 20231020 0 4.2 4.215 4.06 4.09 3139600 4.09 down up incorrect
RLAY.US Relay Therapeutics Inc 20231020 0 6.79 6.94 6.66 6.77 693600 6.77 down down correct
RLMD.US Relmada Therapeutics Inc 20231020 0 3.16 3.24 2.95 3.03 78557 3.03 down down correct
RLYB.US Rallybio Corporation Common Stock 20231020 0 3.41 3.53 3.33 3.38 44000 3.38 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20231020 0 9.705 9.82 9.52 9.6 23000 9.6 down down correct
RMBL.US RumbleON Inc 20231020 0 6.77 7.01 6.66 6.88 85000 6.88 up up correct
RMBS.US Rambus Inc 20231020 0 55.5 56.04 54.53 54.77 1011900 54.77 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20231020 0 4.09 4.24 4.02 4.04 29300 4.04 down down correct
RMGC.US RMG Acquisition Corp. III 20231020 0 10.69 10.69 10.69 10.69 132 10.69
RMGCU.US RMG Acquisition Corp. III 20231020 0 11.025 11.025 11.025 11.025 100 11.025
RMGCW.US RMG Acquisition Corp. III 20231020 0 0.0711 0.0711 0.0527 0.0528 18135 0.0528 down up incorrect
RMNI.US Rimini Street Inc 20231020 0 2.11 2.12 2.04 2.04 235900 2.04 down up incorrect
RMR.US The RMR Group Inc 20231020 0 23.04 23.235 22.85 22.87 80400 22.87 down down correct
RMTI.US Rockwell Medical Inc 20231020 0 1.69 1.75 1.64 1.68 222300 1.68 down down correct
RNA.US Avidity Biosciences Inc 20231020 0 5.55 5.69 5.35 5.39 533450 5.39 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20231020 0 0.38 0.389 0.365 0.375 1759500 0.375 down down correct
RNLX.US Renalytix Plc 20231020 0 1.29 1.44 1.18 1.21 404600 1.21 down down correct
RNST.US Renasant Corporation 20231020 0 25.13 25.18 24.21 24.4 229400 24.4 down down correct
RNW.US Renew Energy Global PLC 20231020 0 5.54 5.64 5.46 5.5 996800 5.5 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20231020 0 0.67 0.67 0.65 0.65 400 0.65 down down correct
RNXT.US RenovoRx Inc. Common Stock 20231020 0 1.13 1.16 1.12 1.16 4500 1.16 up down incorrect
ROAD.US Construction Partners Inc 20231020 0 38.66 38.84 37.36 38.18 392500 38.18 down down correct
ROCK.US Gibraltar Industries Inc 20231020 0 61.32 61.66 60.57 60.85 250900 60.85 down down correct
ROIC.US Retail Opportunity Investments Corp 20231020 0 11.93 12.04 11.78 11.8 833700 11.8 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20231020 0 9.77 9.92 9.565 9.66 2712800 9.66 down down correct
ROKU.US Roku Inc 20231020 0 62.4 62.63 59.66 59.8 5231900 59.8 down down correct
ROOT.US Root Inc 20231020 0 9.43 9.43 9 9.22 29996 9.22 down up incorrect
ROST.US Ross Stores Inc 20231020 0 116.26 116.79 115.1 115.66 4154700 115.66 down down correct
ROVR.US Rover Group Inc 20231020 0 6.81 6.87 6.68 6.74 617600 6.74 down up incorrect
RPAY.US Repay Holdings Corporation 20231020 0 6.28 6.49 6.12 6.17 495200 6.17 down down correct
RPD.US Rapid7 Inc 20231020 0 51.17 51.21 49.55 49.76 1015400 49.76 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20231020 0 8.4 8.67 7.58 7.85 81100 7.85 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20231020 0 1.02 1.02 0.98 0.98 10900 0.98 down down correct
RPRX.US Royalty Pharma plc 20231020 0 28.17 28.24 27.63 27.64 1453700 27.64 down down correct
RPTX.US Repare Therapeutics Inc 20231020 0 4.54 4.74 4.32 4.345 264200 4.345 down down correct
RRBI.US Red River Bancshares Inc 20231020 0 46.89 46.94 46.29 46.29 10100 46.29 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20231020 0 8.06 8.22 7.73 7.76 346700 7.76 down up incorrect
RRR.US Red Rock Resorts Inc 20231020 0 41.6 41.74 41.14 41.5 335200 41.5 down down correct
RSLS.US ReShape Lifesciences Inc 20231020 0 0.2189 0.2306 0.2101 0.217 813780 0.217 down up incorrect
RSSS.US Research Solutions Inc 20231020 0 2.32 2.33 2.26 2.29 5500 2.29 down up incorrect
RSVR.US Reservoir Media Inc 20231020 0 5.91 5.91 5.67 5.7 28200 5.7 down down correct
RSVRW.US Reservoir Media Management Inc 20231020 0 1.09 1.09 1.05 1.05 800 1.05 down up incorrect
RUBY.US Rubius Therapeutics Inc 20231020 0 0.0171 0.0171 0.0171 0.0171 1015 0.0171
RUN.US Sunrun Inc 20231020 0 9.73 10.345 9.55 9.85 20646500 9.85 up up correct
RUSHA.US Rush Enterprises Inc 20231020 0 39.63 39.98 38.98 39.02 285200 39.02 down down correct
RUSHB.US Rush Enterprises Inc 20231020 0 45.73 45.73 44.82 44.89 25000 44.89 down down correct
RVMD.US Revolution Medicines Inc 20231020 0 29.18 29.25 27.73 27.97 2674000 27.97 down down correct
RVNC.US Revance Therapeutics Inc 20231020 0 8.69 8.7 8.21 8.46 1548200 8.46 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20231020 0 3.75 4.55 3.72 4.47 671300 4.47 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20231020 0 1.31 1.66 1.1999 1.59 28625 1.59 up up correct
RVSB.US Riverview Bancorp Inc 20231020 0 5.61 5.61 5.56 5.59 6200 5.59 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20231020 0 12 12 11.8 11.92 126772 11.92 down down correct
RWLK.US ReWalk Robotics Ltd 20231020 0 0.65 0.7 0.64 0.665 115400 0.665 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20231020 0 6 6.125 5.815 5.97 2483500 5.97 down down correct
RXST.US RxSight Inc. Common Stock 20231020 0 24.87 24.97 24.305 24.64 312800 24.64 down down correct
RXT.US Rackspace Technology Inc 20231020 0 1.39 1.46 1.31 1.34 3288155 1.34 down down correct
RYAAY.US Ryanair Holdings plc 20231020 0 88.84 90.11 88.6 89.41 226200 89.41 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20231020 0 22.37 22.66 21.996 22 431500 22 down down correct
RZB.US Reinsurance Group of America Incorporated 20231020 0 23.67 24.1 23.67 24 30100 24 up up correct
RZLT.US Rezolute Inc 20231020 0 1.01 1.068 0.859 1.02 54900 1.02 up up correct
SABR.US Sabre Corporation 20231020 0 3.81 3.855 3.71 3.75 4494700 3.75 down down correct
SABS.US SAB Biotherapeutics Inc 20231020 0 0.79 0.97 0.702 0.959 157100 0.959 up up correct
SABSW.US SAB Biotherapeutics Inc 20231020 0 0.082 0.082 0.082 0.082 2500 0.082
SAFT.US Safety Insurance Group Inc 20231020 0 73.44 73.8 72.245 72.89 67312 72.89 down down correct
SAGE.US Sage Therapeutics Inc 20231020 0 18.28 18.6 18.04 18.4 598200 18.4 up up correct
SAIA.US Saia Inc 20231020 0 387.55 390.83 376.97 383.09 377300 383.09 down down correct
SALM.US Salem Media Group Inc 20231020 0 0.66 0.67 0.65 0.65 2900 0.65 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20231020 0 16.13 16.29 15.9 16 22000 16 down down correct
SANA.US Sana Biotechnology Inc 20231020 0 2.99 3.12 2.955 3.06 1085977 3.06 up up correct
SANM.US Sanmina Corporation 20231020 0 51.15 51.79 50.25 50.49 698700 50.49 down up incorrect
SANW.US S&W Seed Company 20231020 0 0.77 0.84 0.73 0.75 54100 0.75 down down correct
SASR.US Sandy Spring Bancorp Inc 20231020 0 20.49 20.49 19.8 19.8 236765 19.8 down up incorrect
SATS.US EchoStar Corporation 20231020 0 14.06 14.51 13.98 14.13 561400 14.13 up down incorrect
SAVA.US Cassava Sciences Inc 20231020 0 14.24 14.51 13.7 14.02 860000 14.02 down down correct
SBAC.US SBA Communications Corporation 20231020 0 190.48 193.62 189.1 191.88 1147464 191.88 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20231020 0 20.39 20.39 19.81 20 710900 20 down down correct
SBET.US Sharplink Gaming Ltd 20231020 0 1.63 1.63 1.63 1.63 164 1.63
SBFG.US SB Financial Group Inc 20231020 0 12.72 12.75 12.61 12.68 7300 12.68 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20231020 0 10.42 10.5949 10.25 10.32 371974 10.32 down down correct
SBLK.US Star Bulk Carriers Corp 20231020 0 19.62 19.69 19.21 19.33 695300 19.33 down down correct
SBNY.US Signature Bank 20231020 0 0.006 0.006 0.005 0.005 39632 0.005 down down correct
SBRA.US Sabra Health Care REIT Inc 20231020 0 14.11 14.12 13.89 14.04 2823200 14.04 down down correct
SBSI.US Southside Bancshares Inc 20231020 0 28.33 28.33 27.53 27.56 131008 27.56 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20231020 0 5.84 5.85 5.75 5.76 45000 5.76 down up incorrect
SBUX.US Starbucks Corporation 20231020 0 94.62 95.09 94.14 94.19 4700000 94.19 down up incorrect
SCHL.US Scholastic Corporation 20231020 0 37.02 37.39 36.73 37.13 186868 36.9305 up up correct
SCHN.US Schnitzer Steel Industries Inc 20231020 0 25.07 25.07 23.95 23.97 217652 23.97 down down correct
SCKT.US Socket Mobile Inc 20231020 0 0.96 1 0.91 0.93 13300 0.93 down up incorrect
SCOR.US comScore Inc 20231020 0 0.61 0.61 0.58 0.6 124900 0.6 down down correct
SCPH.US scPharmaceuticals Inc 20231020 0 5.8 5.855 5.645 5.69 163700 5.69 down down correct
SCPL.US SciPlay Corporation 20231020 0 22.94 22.95 22.94 22.94 812167 22.94
SCPS.US Scopus BioPharma Inc 20231020 0 0.049 0.049 0.049 0.049 800 0.049
SCSC.US ScanSource Inc 20231020 0 32 32 31.4 31.45 136600 31.45 down down correct
SCVL.US Shoe Carnival Inc 20231020 0 24.9 24.95 24.17 24.25 272500 24.25 down down correct
SCWX.US SecureWorks Corp 20231020 0 6.1 6.445 5.97 6.42 55100 6.42 up up correct
SCYX.US SCYNEXIS Inc 20231020 0 1.96 1.96 1.61 1.86 1336500 1.86 down down correct
SDC.US SmileDirectClub Inc 20231020 0 0.0486 0.054 0.042 0.049 1510928 0.049 up up correct
SDGR.US Schrödinger Inc 20231020 0 22.34 22.6 21.895 21.98 738900 21.98 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20231020 0 4.23 4.45 4.13 4.2 175600 4.2 down up incorrect
SEAC.US SeaChange International Inc 20231020 0 4.6 4.62 4.6 4.62 900 4.62 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20231020 0 6.04 6.04 5.87 5.98 338300 5.98 down down correct
SEATW.US Vivid Seats Inc. Warrant 20231020 0 1.06 1.06 1.06 1.06 2000 1.06
SECO.US Secoo Holding Limited 20231020 0 1.57 1.74 1.11 1.15 3934700 1.15 down down correct
SEDG.US SolarEdge Technologies Inc 20231020 0 75.57 85.39 72.37 82.9 21304200 82.9 up down incorrect
SEED.US Origin Agritech Limited 20231020 0 2.72 2.87 2.51 2.65 9800 2.65 down up incorrect
SEEL.US Seelos Therapeutics Inc 20231020 0 0.19 0.21 0.19 0.2 5481600 0.2 up up correct
SEER.US Seer Inc 20231020 0 1.85 1.88 1.79 1.82 301288 1.82 down down correct
SEIC.US SEI Investments Company 20231020 0 55.66 55.81 54.89 55 553400 55 down down correct
SELB.US Selecta Biosciences Inc 20231020 0 1.12 1.14 1.07 1.1 626200 1.1 down down correct
SELF.US Global Self Storage Inc 20231020 0 4.57 4.66 4.57 4.61 11400 4.61 up up correct
SENEA.US Seneca Foods Corporation 20231020 0 54.88 55.14 53.52 53.69 55500 53.69 down down correct
SENEB.US Seneca Foods Corporation 20231020 0 54.22 54.22 54.22 54.22 0 54.22
SERA.US Sera Prognostics Inc. Class A Common Stock 20231020 0 1.69 1.78 1.69 1.75 1400 1.75 up up correct
SFBC.US Sound Financial Bancorp Inc 20231020 0 36.75 36.75 36.75 36.75 11 36.75
SFBS.US ServisFirst Bancshares Inc 20231020 0 49.18 49.18 46.43 46.47 332042 46.47 down down correct
SFIX.US Stitch Fix Inc 20231020 0 3.35 3.435 3.28 3.39 1267900 3.39 up up correct
SFM.US Sprouts Farmers Market Inc 20231020 0 42.42 42.69 42.255 42.39 985631 42.39 down down correct
SFNC.US Simmons First National Corporation 20231020 0 16.03 16.03 15.44 15.47 870700 15.47 down down correct
SFST.US Southern First Bancshares Inc 20231020 0 29.48 29.48 26.75 27.04 30400 27.04 down down correct
SGA.US Saga Communications Inc 20231020 0 20.36 20.36 19.89 20 6700 20 down down correct
SGBX.US SG Blocks Inc 20231020 0 0.431 0.474 0.422 0.422 41200 0.422 down down correct
SGC.US Superior Group of Companies Inc 20231020 0 7.93 7.99 7.8 7.96 5900 7.96 up up correct
SGEN.US Seagen Inc 20231020 0 215.43 215.95 215.05 215.5 2050000 215.5 up up correct
SGH.US SMART Global Holdings Inc 20231020 0 14.26 14.26 13.31 13.49 1146600 13.49 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20231020 0 3.53 3.75 3.49 3.68 140900 3.68 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20231020 0 10.82 10.82 10.82 10.82 0 10.82
SGMA.US SigmaTron International Inc 20231020 0 2.99 2.99 2.86 2.9 6000 2.9 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20231020 0 25.18 25.52 24 24.76 1740100 24.76 down down correct
SGMO.US Sangamo Therapeutics Inc 20231020 0 0.53 0.56 0.51 0.52 702500 0.52 down down correct
SGRP.US SPAR Group Inc 20231020 0 1.04 1.04 1 1 1800 1 down down correct
SGRY.US Surgery Partners Inc 20231020 0 25.75 25.83 24.45 24.58 1314900 24.58 down down correct
SHBI.US Shore Bancshares Inc 20231020 0 10.32 10.6 10.03 10.04 91600 10.04 down down correct
SHC.US Sotera Health Company 20231020 0 13.54 13.71 13.115 13.17 922300 13.17 down down correct
SHCR.US Sharecare Inc 20231020 0 1.21 1.285 1.17 1.21 1071800 1.21
SHCRW.US Sharecare Inc 20231020 0 0.049 0.049 0.049 0.049 100 0.049
SHEN.US Shenandoah Telecommunications Company 20231020 0 22.35 22.43 21.93 21.94 124800 21.94 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20231020 0 5.92 6.2 5.92 6.05 77200 6.05 up up correct
SHLS.US Shoals Technologies Group Inc 20231020 0 14.86 15.49 14.67 15.13 6485700 15.13 up up correct
SHO.US PI 20231020 0 19.4 19.41 19.17 19.25 16002 19.25 down down correct
SHOO.US Steven Madden Ltd 20231020 0 33.51 33.62 33.16 33.23 639900 33.23 down down correct
SHYF.US The Shyft Group Inc 20231020 0 12.71 12.825 11.23 11.55 1051858 11.55 down up incorrect
SIBN.US SI 20231020 0 16.99 17.37 16.82 17.08 233700 17.08 up up correct
SIEB.US Siebert Financial Corp 20231020 0 1.67 1.7 1.66 1.68 7100 1.68 up up correct
SIEN.US Sientra Inc 20231020 0 1.44 1.61 1.35 1.4 80700 1.4 down down correct
SIFY.US Sify Technologies Limited 20231020 0 1.64 1.64 1.54 1.59 101000 1.59 down down correct
SIGA.US SIGA Technologies Inc 20231020 0 5.21 5.28 5.14 5.16 366000 5.16 down down correct
SIGI.US Selective Insurance Group Inc 20231020 0 106.11 106.11 103.63 103.66 197583 103.66 down down correct
SIGIP.US Selective Insurance Group Inc 20231020 0 15.36 15.48 15.17 15.375 8200 15.375 up down incorrect
SILC.US Silicom Ltd 20231020 0 23.3 23.46 22.51 22.77 13500 22.77 down down correct
SILK.US Silk Road Medical Inc 20231020 0 6.94 7.005 6.65 6.77 902700 6.77 down down correct
SIMO.US Silicon Motion Technology Corporation 20231020 0 55.65 55.79 54.99 55.06 414528 55.06 down down correct
SINT.US Sintx Technologies Inc 20231020 0 0.594 0.62 0.56 0.581 109900 0.581 down down correct
SIOX.US Sio Gene Therapies Inc 20231020 0 0.39 0.3925 0.37 0.39 38589 0.39
SIRI.US Sirius XM Holdings Inc 20231020 0 4.46 4.56 4.45 4.47 8390000 4.47 up up correct
SISI.US Shineco Inc 20231020 0 0.124 0.126 0.12 0.126 512800 0.126 up down incorrect
SITM.US SiTime Corporation 20231020 0 112.04 112.27 107.13 107.21 113800 107.21 down down correct
SJ.US Scienjoy Holding Corporation 20231020 0 2.94 2.94 2.77 2.88 6081 2.88 down down correct
SKIN.US The Beauty Health Company 20231020 0 4.93 4.99 4.86 4.94 5870400 4.94 up up correct
SKYT.US SkyWater Technology Inc 20231020 0 5.74 5.817 5.55 5.57 179300 5.57 down down correct
SKYW.US SkyWest Inc 20231020 0 37.75 37.99 37.04 37.24 392000 37.24 down down correct
SLAB.US Silicon Laboratories Inc 20231020 0 101.18 103.51 99.57 103.06 658800 103.06 up up correct
SLAMU.US Slam Corp 20231020 0 10.79 10.79 10.79 10.79 0 10.79
SLDB.US Solid Biosciences Inc 20231020 0 2.11 2.24 2.1 2.1 30700 2.1 down down correct
SLGC.US Somalogic Inc 20231020 0 2.16 2.255 2.09 2.25 1300400 2.25 up up correct
SLGG.US Super League Gaming Inc 20231020 0 1.44 1.44 1.34 1.35 45204 1.35 down up incorrect
SLGL.US Sol 20231020 0 1.52 1.52 1.52 1.52 400 1.52
SLGN.US Silgan Holdings Inc 20231020 0 41.17 41.42 40.79 40.87 677803 40.87 down down correct
SLM.US SLM Corporation 20231020 0 13.34 13.34 13.05 13.14 1872000 13.14 down down correct
SLMBP.US SLM Corporation 20231020 0 64.04 64.05 63.61 64 4900 64 down down correct
SLN.US Silence Therapeutics plc 20231020 0 7.24 7.558 7 7.13 4800 7.13 down down correct
SLNG.US Stabilis Solutions Inc 20231020 0 4.07 4.07 4.07 4.07 600 4.07
SLNH.US Soluna Holdings Inc 20231020 0 2.6 2.96 2.47 2.69 102900 2.69 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20231020 0 0.86 0.99 0.86 0.98 1200 0.98 up up correct
SLNO.US Soleno Therapeutics Inc 20231020 0 23.85 24.18 23 23.62 182100 23.62 down down correct
SLP.US Simulations Plus Inc 20231020 0 40.09 40.09 39.07 39.3 61575 39.2293 down down correct
SLRC.US SLR Investment Corp 20231020 0 14.71 14.74 14.49 14.56 171600 14.56 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20231020 0 0.817 0.817 0.734 0.734 75400 0.734 down down correct
SLS.US SELLAS Life Sciences Group Inc 20231020 0 1.01 1.01 0.95 0.96 352000 0.96 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20231020 0 10.72 10.72 10.72 10.72 1 10.72
SMAPU.US SportsMap Tech Acquisition Corp. Units 20231020 0 10.92 10.92 10.92 10.92 0 10.92
SMBC.US Southern Missouri Bancorp Inc 20231020 0 40.1 40.33 38.49 39.3 56000 39.3 down down correct
SMBK.US SmartFinancial Inc 20231020 0 21.04 21.04 20.6 20.6 20866 20.6 down down correct
SMCI.US Super Micro Computer Inc 20231020 0 264.71 266.65 248.04 248.58 3608700 248.58 down down correct
SMID.US Smith 20231020 0 20.01 20.15 19.4 20.07 5100 20.07 up down incorrect
SMIT.US Schmitt Industries Inc 20231020 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
SMLR.US Semler Scientific Inc. Common Stock 20231020 0 31.46 31.5 30.4 30.5 20700 30.5 down down correct
SMMF.US Summit Financial Group Inc 20231020 0 22.31 22.39 21.95 21.98 22100 21.98 down down correct
SMMT.US Summit Therapeutics Inc 20231020 0 1.84 1.885 1.81 1.85 670200 1.85 up down incorrect
SMPL.US The Simply Good Foods Company 20231020 0 33.32 33.65 32.71 32.77 668200 32.77 down down correct
SMSI.US Smith Micro Software Inc 20231020 0 1.12 1.12 1.06 1.07 190600 1.07 down down correct
SMTC.US Semtech Corporation 20231020 0 16.22 16.86 15.81 16.49 6339900 16.49 up up correct
SMTI.US Sanara MedTech Inc 20231020 0 28.63 28.63 27.81 27.98 12200 27.98 down up incorrect
SNAX.US Stryve Foods Inc 20231020 0 2.631 2.631 2.34 2.4 7200 2.4 down down correct
SNAXW.US Stryve Foods Inc 20231020 0 0.0139 0.0139 0.012 0.012 3809 0.012 down down correct
SNBR.US Sleep Number Corporation 20231020 0 20.81 22.36 20.81 21.71 493500 21.71 up down incorrect
SNCE.US Science 37 Holdings Inc 20231020 0 0.39 0.407 0.357 0.37 433000 0.37 down down correct
SNCR.US Synchronoss Technologies Inc 20231020 0 0.49 0.5 0.43 0.47 522800 0.47 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20231020 0 18.02 18.02 17.62 17.81 5700 17.81 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20231020 0 14.12 14.13 13.8 14.1 292200 14.1 down down correct
SND.US Smart Sand Inc 20231020 0 2.25 2.25 2.12 2.16 201900 2.16 down down correct
SNDL.US Sundial Growers Inc 20231020 0 1.49 1.5 1.44 1.45 2149000 1.45 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20231020 0 11.63 11.83 11.34 11.51 3564400 11.51 down down correct
SNES.US SenesTech Inc 20231020 0 0.36 0.39 0.36 0.365 26600 0.365 up down incorrect
SNEX.US StoneX Group Inc 20231020 0 90.29 90.29 87.63 87.76 116400 87.76 down down correct
SNFCA.US Security National Financial Corporation 20231020 0 7.12 7.23 6.93 7.11 45900 7.11 down down correct
SNGX.US Soligenix Inc 20231020 0 0.52 0.54 0.5 0.53 61300 0.53 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20231020 0 0.7 0.71 0.58 0.61 79100 0.61 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20231020 0 8.52 9.03 8.24 8.54 67200 8.54 up up correct
SNPS.US Synopsys Inc 20231020 0 482.37 482.43 466.35 467.64 992960 467.64 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20231020 0 0.315 0.317 0.292 0.295 233400 0.295 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20231020 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20231020 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20231020 0 0.64 0.663 0.601 0.64 34500 0.64
SNT.US Senstar Technologies Ltd. 20231020 0 1.31 1.35 1.21 1.23 53200 1.23 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20231020 0 1.68 1.76 1.68 1.76 2200 1.76 up up correct
SNY.US Sanofi 20231020 0 52.27 52.48 52.05 52.05 1043200 52.05 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20231020 0 7.55 7.68 7.32 7.37 27223700 7.37 down up incorrect
SOHO.US Sotherly Hotels Inc 20231020 0 1.5 1.52 1.5 1.51 65300 1.51 up up correct
SOHON.US Sotherly Hotels Inc 20231020 0 22.45 22.45 22.45 22.45 500 22.45
SOHU.US Sohu.com Limited 20231020 0 8.18 8.35 8.04 8.13 32800 8.13 down down correct
SOLO.US Electrameccanica Vehicles Corp 20231020 0 0.44 0.45 0.4 0.41 782600 0.41 down down correct
SONM.US Sonim Technologies Inc 20231020 0 0.891 0.9 0.81 0.861 35500 0.861 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20231020 0 2.38 2.46 2.34 2.37 5500 2.37 down down correct
SONO.US Sonos Inc 20231020 0 11.36 11.4 11.18 11.19 1754800 11.19 down down correct
SOPA.US Society Pass Incorporated Common Stock 20231020 0 0.281 0.281 0.259 0.268 178600 0.268 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20231020 0 3.17 3.18 3.02 3.04 31000 3.04 down down correct
SOTK.US Sono 20231020 0 5.01 5.07 5 5.03 1500 5.03 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20231020 0 22.41 22.495 22.36 22.46 1267100 22.46 up down incorrect
SP.US SP Plus Corporation 20231020 0 50.44 50.81 50.02 50.18 356700 50.18 down down correct
SPCB.US SuperCom Ltd 20231020 0 0.49 0.53 0.43 0.47 8115300 0.47 down down correct
SPFI.US South Plains Financial Inc 20231020 0 26.41 26.41 25.09 25.175 41900 25.051 down down correct
SPI.US SPI Energy Co. Ltd 20231020 0 0.673 0.7 0.673 0.68 42600 0.68 up down incorrect
SPLK.US Splunk Inc 20231020 0 147.9 148 147.53 147.53 2432000 147.53 down down correct
SPNS.US Sapiens International Corporation N.V 20231020 0 25.59 25.62 25 25.17 159300 25.17 down down correct
SPOK.US Spok Holdings Inc 20231020 0 14.27 14.5 14.08 14.27 162149 14.27
SPRB.US Spruce Biosciences Inc 20231020 0 1.19 1.24 1.12 1.18 119600 1.18 down down correct
SPRO.US Spero Therapeutics Inc 20231020 0 1.08 1.12 1.06 1.07 99600 1.07 down up incorrect
SPSC.US SPS Commerce Inc 20231020 0 166.17 166.17 159.42 159.7 189100 159.7 down up incorrect
SPT.US Sprout Social Inc 20231020 0 47.9 47.9 44.81 45.05 673400 45.05 down down correct
SPTN.US SpartanNash Company 20231020 0 23.03 23.49 22.93 23 215900 23 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20231020 0 5.32 5.49 5.085 5.17 685200 5.17 down down correct
SPWR.US SunPower Corporation 20231020 0 4.95 5.18 4.73 5.09 8928400 5.09 up up correct
SQFT.US Presidio Property Trust Inc 20231020 0 0.62 0.684 0.62 0.631 39400 0.631 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20231020 0 14.99 15.17 14.99 15.17 700 14.9739 up up correct
SQL.US SeqLL Inc. Common stock 20231020 0 10.77 12.21 10.77 12.03 7200 12.03 up up correct
SQLLW.US SeqLL Inc. Warrant 20231020 0 0.016 0.0161 0.016 0.0161 0 0.0161 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20231020 0 9.03 9.03 8.745 8.76 219500 8.76 down down correct
SRAX.US SRAX Inc 20231020 0 0.195 0.1999 0.195 0.1999 1082 0.1999 up up correct
SRCE.US 1st Source Corporation 20231020 0 44.75 45.08 43.04 43.82 123156 43.4991 down down correct
SRCL.US Stericycle Inc 20231020 0 41.34 41.34 40.49 40.7 298400 40.7 down down correct
SRDX.US Surmodics Inc 20231020 0 29.59 29.88 29.25 29.54 36700 29.54 down down correct
SRPT.US Sarepta Therapeutics Inc 20231020 0 113.18 113.96 111 111.2 1012300 111.2 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20231020 0 54.44 54.44 54.44 54.44 0 54.44
SRRK.US Scholar Rock Holding Corporation 20231020 0 7.51 8.06 7.5 7.64 588300 7.64 up up correct
SRTS.US Sensus Healthcare Inc 20231020 0 2.31 2.45 2.3 2.35 60900 2.35 up up correct
SRZN.US Surrozen Inc. Common Stock 20231020 0 0.47 0.48 0.458 0.458 44600 0.458 down down correct
SSB.US South State Corporation 20231020 0 67.34 67.34 65.26 65.56 625485 65.56 down down correct
SSBI.US Summit State Bank 20231020 0 14.96 15.07 14.3 14.61 9300 14.61 down up incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20231020 0 22.37 22.37 22.25 22.25 7700 22.1626 down down correct
SSKN.US STRATA Skin Sciences Inc 20231020 0 0.57 0.61 0.53 0.56 16700 0.56 down down correct
SSNC.US SS&C Technologies Holdings Inc 20231020 0 50.78 50.92 50.02 50.08 772900 50.08 down down correct
SSNT.US SilverSun Technologies Inc 20231020 0 3.27 3.27 3.22 3.24 6600 3.24 down down correct
SSP.US The E.W. Scripps Company 20231020 0 6.11 6.28 5.89 6.13 401800 6.13 up up correct
SSRM.US SSR Mining Inc 20231020 0 14.17 14.46 14.08 14.14 1171662 14.14 down up incorrect
SSSS.US SuRo Capital Corp 20231020 0 4.17 4.18 4.07 4.18 99100 4.18 up up correct
SSTI.US ShotSpotter Inc 20231020 0 15.44 15.44 14.72 15.14 22800 15.14 down down correct
SSYS.US Stratasys Ltd 20231020 0 11.66 11.74 11.36 11.58 704100 11.58 down down correct
STAA.US STAAR Surgical Company 20231020 0 42.74 42.74 41.72 41.72 432200 41.72 down down correct
STAB.US Statera Biopharma Inc 20231020 0 0.0003 0.0003 0.0003 0.0003 150 0.0003
STAF.US Staffing 360 Solutions Inc 20231020 0 0.63 0.67 0.63 0.67 5000 0.67 up up correct
STBA.US S&T Bancorp Inc 20231020 0 26.23 26.58 25.81 25.93 270283 25.93 down down correct
STCN.US Steel Connect Inc 20231020 0 10.04 10.04 9.95 10.01 800 10.01 down down correct
STEP.US StepStone Group Inc 20231020 0 28.69 28.99 27.59 28.23 493000 28.23 down down correct
STER.US Sterling Check Corp. Common Stock 20231020 0 12.7 12.8 12.21 12.27 247200 12.27 down down correct
STGW.US MDC Partners Inc 20231020 0 4.17 4.35 4.08 4.19 578500 4.19 up up correct
STIM.US Neuronetics Inc 20231020 0 1.1 1.11 1.06 1.09 32600 1.09 down down correct
STKL.US SunOpta Inc 20231020 0 3.95 3.99 3.74 3.8 1321700 3.8 down down correct
STKS.US The ONE Group Hospitality Inc 20231020 0 4.43 4.43 4.31 4.405 114000 4.405 down down correct
STLD.US Steel Dynamics Inc 20231020 0 98.77 101.91 98.57 98.95 2007600 98.95 up down incorrect
STNE.US StoneCo Ltd 20231020 0 10.19 10.25 9.85 9.95 2701900 9.95 down down correct
STOK.US Stoke Therapeutics Inc 20231020 0 3.69 3.81 3.665 3.73 190100 3.73 up up correct
STRA.US Strategic Education Inc 20231020 0 78.83 81.1699 78.83 80.6 171921 80.6 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20231020 0 0.7 0.72 0.68 0.687 33900 0.687 down up incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20231020 0 0.0137 0.0137 0.0135 0.0136 4252 0.0136 down down correct
STRL.US Sterling Construction Company Inc 20231020 0 71.84 71.84 69.37 70.03 481400 70.03 down down correct
STRM.US Streamline Health Solutions Inc 20231020 0 0.36 0.37 0.3 0.35 348000 0.35 down down correct
STRO.US Sutro Biopharma Inc 20231020 0 3.3 3.34 3.18 3.19 323200 3.19 down down correct
STRR.US Star Equity Holdings Inc 20231020 0 0.93 0.93 0.86 0.89 44300 0.89 down down correct
STRRP.US Star Equity Holdings Inc 20231020 0 9.42 9.42 9.42 9.42 0 9.42
STRS.US Stratus Properties Inc 20231020 0 26.9 26.9 26.67 26.67 5700 26.67 down down correct
STRT.US Strattec Security Corporation 20231020 0 22.7 23.13 22.7 23.01 3900 23.01 up up correct
STTK.US Shattuck Labs Inc 20231020 0 1.36 1.49 1.36 1.4 23400 1.4 up up correct
STX.US Seagate Technology Holdings plc 20231020 0 67.1 67.6 66.14 66.69 2198000 66.69 down up incorrect
SUNW.US Sunworks Inc 20231020 0 0.39 0.395 0.36 0.36 1871700 0.36 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20231020 0 23.9 24.65 23.9 24.31 442200 24.31 up up correct
SURG.US SurgePays Inc. Common Stock 20231020 0 4.62 4.65 4.42 4.43 67500 4.43 down down correct
SURGW.US SurgePays Inc. Warrant 20231020 0 1.09 1.1 1.04 1.08 6538 1.08 down down correct
SVC.US Service Properties Trust 20231020 0 7.15 7.22 7.09 7.12 1024900 7.12 down up incorrect
SVFD.US Save Foods Inc 20231020 0 2.26 2.26 2.163 2.183 6100 2.183 down up incorrect
SVRA.US Savara Inc 20231020 0 3.27 3.34 3.21 3.24 280700 3.24 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20231020 0 0.22 0.28 0.21 0.25 51400 0.25 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20231020 0 1.02 1.04 1.01 1.01 6800 1.01 down down correct
SWAV.US ShockWave Medical Inc 20231020 0 203 204.87 199.13 200.05 374800 200.05 down down correct
SWBI.US Smith & Wesson Brands Inc 20231020 0 14.15 14.15 13.9 13.97 281300 13.97 down down correct
SWIM.US Latham Group Inc 20231020 0 2.36 2.505 2.315 2.45 280700 2.45 up up correct
SWKH.US SWK Holdings Corporation 20231020 0 15.75 15.9 15.75 15.85 5600 15.85 up up correct
SWKS.US Skyworks Solutions Inc 20231020 0 93.76 94 92.04 92.19 1144600 92.19 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20231020 0 10.48 10.48 10.48 10.48 900 10.48
SWSSU.US Springwater Special Situations Corp Unit 20231020 0 10.3 10.5 10.3 10.5 1900 10.5 up up correct
SWTX.US SpringWorks Therapeutics Inc 20231020 0 21.79 22.55 21.6 21.98 371300 21.98 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20231020 0 2.79 3.1 2.77 2.83 71400 2.83 up up correct
SY.US So 20231020 0 0.87 0.942 0.87 0.897 130500 0.897 up up correct
SYBT.US Stock Yards Bancorp Inc 20231020 0 40.12 40.12 38.71 39.08 89000 39.08 down down correct
SYBX.US Synlogic Inc 20231020 0 2.4 2.45 2.02 2.02 34500 2.02 down down correct
SYNA.US Synaptics Incorporated 20231020 0 92.49 92.86 90.32 90.43 284900 90.43 down down correct
SYPR.US Sypris Solutions Inc 20231020 0 1.96 2.01 1.96 1.99 3900 1.99 up up correct
SYRS.US Syros Pharmaceuticals Inc 20231020 0 2.18 2.276 2.131 2.21 45500 2.21 up up correct
SYTA.US Siyata Mobile Inc 20231020 0 2.05 2.15 2.0101 2.09 35217 2.09 up down incorrect
SYTAW.US Siyata Mobile Inc 20231020 0 0.084 0.084 0.0612 0.0612 6875 0.0612 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20231020 0 10.9 10.9 10.9 10.9 0 10.9
TACT.US TransAct Technologies Incorporated 20231020 0 6.15 6.15 6.03 6.06 8100 6.06 down down correct
TAIT.US Taitron Components Incorporated 20231020 0 3.61 3.65 3.56 3.56 6500 3.56 down down correct
TAKMX.US TAKMX 20231020 0 8.45 8.45 8.45 8.45 0 8.45
TALK.US Talkspace Inc 20231020 0 1.93 1.96 1.885 1.93 478600 1.93
TALKW.US Talkspace Inc 20231020 0 0.121 0.15 0.111 0.15 1300 0.15 up down incorrect
TANH.US Tantech Holdings Ltd 20231020 0 1.83 2.05 1.8 2 169600 2 up up correct
TAOP.US Taoping Inc 20231020 0 2 2.03 1.87 1.97 149000 1.97 down up incorrect
TARA.US Protara Therapeutics Inc 20231020 0 1.535 1.535 1.39 1.415 26400 1.415 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20231020 0 13.25 13.63 13 13.11 439700 13.11 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20231020 0 8.76 9.17 8.63 8.91 566100 8.91 up up correct
TAST.US Carrols Restaurant Group Inc 20231020 0 5.38 5.45 5.28 5.41 301400 5.41 up down incorrect
TATT.US TAT Technologies Ltd 20231020 0 7.67 7.82 7.67 7.74 6100 7.74 up up correct
TAYD.US Taylor Devices Inc 20231020 0 21.85 22.3 21.76 21.92 2800 21.92 up up correct
TBBK.US The Bancorp Inc 20231020 0 33.3 33.3 31.89 32.18 725400 32.18 down up incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20231020 0 10.33 10.33 10.33 10.33 2000 10.33
TBCPU.US Thunder Bridge Capital Partners III Inc 20231020 0 10.33 10.33 10.33 10.33 0 10.33
TBCPW.US Thunder Bridge Capital Partners III Inc 20231020 0 0.085 0.085 0.0513 0.0544 12954 0.0544 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20231020 0 3.55 3.59 3.45 3.55 586600 3.55
TBLAW.US Taboola.com Ltd. Warrant 20231020 0 0.33 0.37 0.33 0.37 678 0.37 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20231020 0 14.2 14.24 14.03 14.03 62270 14.03 down down correct
TBLT.US ToughBuilt Industries Inc 20231020 0 0.183 0.185 0.169 0.17 611100 0.17 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20231020 0 0.03 0.05 0.024 0.03 10800 0.03
TBNK.US Territorial Bancorp Inc 20231020 0 8.22 8.22 8.07 8.07 7777 8.07 down down correct
TBPH.US Theravance Biopharma Inc 20231020 0 9.04 9.24 9.04 9.06 326400 9.06 up up correct
TC.US TuanChe ADR 20231020 0 0.4512 0.4707 0.4305 0.4312 37777 0.4312 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20231020 0 13.283 13.6 13.283 13.6 2000 13.6 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20231020 0 55.98 55.98 53.48 53.58 598400 53.58 down down correct
TCBIO.US Texas Capital Bancshares Inc 20231020 0 16.24 16.24 15.8 16 29600 16 down down correct
TCBK.US TriCo Bancshares 20231020 0 31.99 32.04 30.69 30.71 90100 30.71 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20231020 0 12.75 12.76 12.69 12.7 12300 12.7 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20231020 0 16.32 16.32 16 16.15 17200 16.15 down up incorrect
TCCO.US Technical Communications Corporation 20231020 0 0.55 0.58 0.55 0.55 10200 0.55
TCMD.US Tactile Systems Technology Inc 20231020 0 11.16 11.25 11 11.17 240000 11.17 up down incorrect
TCOM.US Trip.com Group Limited 20231020 0 32.49 33.06 32.07 32.09 6042159 32.09 down down correct
TCON.US TRACON Pharmaceuticals Inc 20231020 0 0.155 0.161 0.15 0.157 294300 0.157 up up correct
TCPC.US BlackRock TCP Capital Corp 20231020 0 10.74 10.84 10.61 10.77 144400 10.77 up up correct
TCRX.US Tscan Therapeutics Inc 20231020 0 3.3 3.49 3.04 3.15 30400 3.15 down up incorrect
TCX.US Tucows Inc 20231020 0 20.33 20.72 18.87 19.04 66863 19.04 down down correct
TDS.US PV 20231020 0 13 13 12.75 12.89 87479 12.89 down down correct
TDUP.US ThredUp Inc 20231020 0 2.9 2.9 2.78 2.81 395900 2.81 down down correct
TEAM.US Atlassian Corporation Plc 20231020 0 191.19 191.19 181.9 187.07 1680000 187.07 down down correct
TECH.US Bio 20231020 0 63.49 64.695 63.21 64.07 1378996 64.07 up up correct
TECTP.US Tectonic Financial Inc 20231020 0 10.11 10.11 10.11 10.11 0 9.8846
TEDU.US Tarena International Inc 20231020 0 1.91 1.92 1.91 1.91 3100 1.91
TELA.US TELA Bio Inc 20231020 0 5.89 5.89 5.68 5.72 100600 5.72 down down correct
TELL.US Tellurian Inc 20231020 0 0.72 0.81 0.71 0.75 32735200 0.75 up up correct
TENB.US Tenable Holdings Inc 20231020 0 43.05 43.45 41.76 42.7 886100 42.7 down up incorrect
TENX.US Tenax Therapeutics Inc 20231020 0 0.3 0.309 0.293 0.293 134700 0.293 down down correct
TER.US Teradyne Inc 20231020 0 92.33 93.22 91.53 91.74 1264000 91.74 down down correct
TERN.US Terns Pharmaceuticals Inc 20231020 0 5.39 5.54 5.21 5.53 436045 5.53 up up correct
TFC.US PR 20231020 0 17.8 17.8 17.345 17.7 313303 17.7 down down correct
TFFP.US TFF Pharmaceuticals Inc 20231020 0 0.346 0.346 0.322 0.337 67900 0.337 down down correct
TFSL.US TFS Financial Corporation 20231020 0 11.25 11.3 11.05 11.07 461800 11.07 down down correct
TGH.US PB 20231020 0 18.43 18.675 18.43 18.5 7786 18.5 up down incorrect
TGLS.US Tecnoglass Inc 20231020 0 32.19 33.09 32.03 32.55 328500 32.55 up up correct
TGTX.US TG Therapeutics Inc 20231020 0 6.68 6.82 6.525 6.75 4382800 6.75 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20231020 0 10.8 10.8 10.8 10.8 7700 10.8
TGVCU.US TG Venture Acquisition Corp. Units 20231020 0 10.62 10.62 10.62 10.62 250 10.62
TGVCW.US TG Venture Acquisition Corp. Warrants 20231020 0 0.024 0.036 0.024 0.024 1600 0.024
TH.US Target Hospitality Corp 20231020 0 14.18 14.18 13.58 13.99 458700 13.99 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20231020 0 10.24 10.24 10.24 10.24 0 10.24
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20231020 0 10.31 10.31 10.31 10.31 0 10.31
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20231020 0 0.11 0.11 0.0932 0.0932 600 0.0932 down down correct
THFF.US First Financial Corporation 20231020 0 32.94 32.94 31.74 31.83 213000 31.83 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20231020 0 1.07 1.12 1.07 1.07 8500 1.07
THRM.US Gentherm Incorporated 20231020 0 52.74 53.47 52.13 53.01 214900 53.01 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20231020 0 2.34 2.39 2.282 2.33 75500 2.33 down down correct
THRY.US Thryv Holdings Inc 20231020 0 17.85 17.85 17.36 17.73 184300 17.73 down down correct
THTX.US Theratechnologies Inc 20231020 0 1.63 1.65 1.52 1.52 2198600 1.52 down down correct
THWWW.US Target Hospitality Corp 20231020 0 3.47 3.47 3.38 3.38 698 3.38 down down correct
TIGO.US Millicom International Cellular S.A 20231020 0 14.99 15.15 14.95 15 84400 15 up up correct
TIGR.US UP Fintech Holding Limited 20231020 0 4.54 4.61 4.45 4.54 774800 4.54
TIL.US Instil Bio Inc 20231020 0 0.375 0.397 0.37 0.3893 379340 0.3893 up up correct
TILE.US Interface Inc 20231020 0 9.29 9.31 9.19 9.24 205400 9.24 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20231020 0 30.81 30.81 30.81 30.81 0 30.81
TIPPX.US Total Income + Real Estate Fund CL C 20231020 0 29.19 29.19 29.19 29.19 0 29.19
TIPRX.US Totl In Rl Est A 20231020 0 31.31 31.31 31.31 31.31 0 31.31
TIPT.US Tiptree Inc 20231020 0 15.89 15.89 15.36 15.82 42188 15.82 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20231020 0 32.14 32.14 32.14 32.14 0 32.14
TIRX.US Tian Ruixiang Holdings Ltd 20231020 0 0.921 0.95 0.86 0.88 38500 0.88 down down correct
TITN.US Titan Machinery Inc 20231020 0 25.11 25.11 24.48 24.8 170800 24.8 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20231020 0 1.24 1.28 1.21 1.22 22900 1.22 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20231020 0 2.22 2.22 2.06 2.14 21600 2.14 down down correct
TLF.US Tandy Leather Factory Inc 20231020 0 4.27 4.3 4.27 4.3 600 4.3 up down incorrect
TLIS.US Talis Biomedical Corporation 20231020 0 5.05 5.265 5.05 5.05 1826 5.05
TLRY.US Tilray Inc 20231020 0 1.9 1.93 1.83 1.84 13239100 1.84 down down correct
TLS.US Telos Corporation 20231020 0 2.49 2.49 2.285 2.33 348400 2.33 down down correct
TLSA.US Tiziana Life Sciences PLC 20231020 0 0.66 0.66 0.64 0.64 98800 0.64 down down correct
TMC.US TMC the metals company Inc 20231020 0 0.89 0.9 0.851 0.86 461700 0.86 down down correct
TMCI.US Treace Medical Concepts Inc 20231020 0 9.77 10.45 9.72 9.91 3160400 9.91 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20231020 0 0.098 0.098 0.085 0.085 5200 0.085 down down correct
TMDX.US TransMedics Group Inc 20231020 0 41.31 42.161 40.602 41.37 644900 41.37 up up correct
TMKR.US Tastemaker Acquisition Corp 20231020 0 10.85 10.85 10.85 10.85 2002 10.85
TMKRU.US Tastemaker Acquisition Corp 20231020 0 10.8 10.8 10.8 10.8 100 10.8
TMUS.US T 20231020 0 138.41 138.88 136.85 136.99 5723300 136.99 down down correct
TNDM.US Tandem Diabetes Care Inc 20231020 0 19.59 20.29 19.1 19.32 1283400 19.32 down down correct
TNGX.US Bctg Acquisition Corp 20231020 0 7.36 7.74 7.34 7.54 898900 7.54 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20231020 0 0.57 0.57 0.54 0.55 107700 0.55 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20231020 0 1.99 2.05 1.95 1.99 376500 1.99
TOI.US DFP Healthcare Acquisitions Corp 20231020 0 1.54 1.59 1.45 1.55 74100 1.55 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20231020 0 0.95 0.99 0.95 0.99 3400 0.99 up up correct
TOPS.US Top Ships Inc 20231020 0 7.32 7.36 7 7.1 19900 7.1 down down correct
TOUR.US Tuniu Corporation 20231020 0 0.9 0.91 0.86 0.887 257900 0.887 down down correct
TOWN.US TowneBank 20231020 0 22.76 22.76 22 22.03 226300 22.03 down down correct
TPIC.US TPI Composites Inc 20231020 0 2.11 2.12 1.95 1.99 4060500 1.99 down down correct
TPST.US Tempest Therapeutics Inc 20231020 0 5.97 6.58 4.52 4.66 11966400 4.66 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20231020 0 14.74 15.2 14.6 14.72 26900 14.72 down down correct
TREE.US LendingTree Inc 20231020 0 12.02 12.08 11.63 11.64 255000 11.64 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20231020 0 10.4 10.405 10.38 10.39 512500 10.39 down down correct
TRIB.US Trinity Biotech plc 20231020 0 0.48 0.5 0.48 0.48 44100 0.48
TRIN.US Trinity Capital Inc 20231020 0 13.79 13.79 13.37 13.65 344726 13.65 down down correct
TRIP.US TripAdvisor Inc 20231020 0 15.43 15.43 14.92 14.92 1502600 14.92 down down correct
TRIS.US UN 20231020 0 10.73 10.73 10.73 10.73 0 10.73
TRKAW.US Troika Media Group Inc 20231020 0 0.025 0.0294 0.021 0.021 7190 0.021 down down correct
TRMB.US Trimble Inc 20231020 0 49.4 49.41 48.53 48.79 1036200 48.79 down up incorrect
TRMD.US TORM plc 20231020 0 28.62 29.045 28.48 28.71 285200 28.71 up down incorrect
TRMK.US Trustmark Corporation 20231020 0 21.21 21.58 20.61 20.7 297300 20.7 down up incorrect
TRMR.US Tremor International Ltd. American Depository Shares 20231020 0 3.45 3.89 3.37 3.37 61300 3.37 down down correct
TRNS.US Transcat Inc 20231020 0 94.37 94.37 91.04 93.65 54900 93.65 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20231020 0 11.3 11.3 11.3 11.3 0 11.3
TRONU.US Corner Growth Acquisition Corp. 2 Units 20231020 0 11.3 11.3 11.3 11.3 0 11.3
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20231020 0 0.1 0.1 0.1 0.1 110 0.1
TROO.US TROOPS Inc 20231020 0 3.82 4.1 3.72 3.79 511500 3.79 down up incorrect
TROW.US T. Rowe Price Group Inc 20231020 0 97.01 97.64 95.75 96.33 1716300 96.33 down down correct
TRS.US TriMas Corporation 20231020 0 24.05 24.05 23.46 23.47 168160 23.4312 down down correct
TRST.US TrustCo Bank Corp NY 20231020 0 26.74 26.85 26.18 26.18 90100 26.18 down down correct
TRTN.US PE 20231020 0 17.8072 17.86 17.75 17.77 6987 17.77 down down correct
TRUE.US TrueCar Inc 20231020 0 1.96 1.97 1.89 1.93 158300 1.93 down down correct
TRUP.US Trupanion Inc 20231020 0 24.28 24.305 22.32 22.71 973000 22.71 down up incorrect
TRVG.US trivago N.V 20231020 0 1.03 1.065 1.02 1.02 157992 0.5075 down down correct
TRVI.US Trevi Therapeutics Inc 20231020 0 1.78 1.87 1.7 1.79 90300 1.79 up up correct
TRVN.US Trevena Inc 20231020 0 0.646 0.649 0.591 0.609 166000 0.609 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20231020 0 10.98 11.49 10.88 11.28 63600 11.28 up up correct
TSBK.US Timberland Bancorp Inc 20231020 0 28.31 28.31 27.75 27.81 11733 27.81 down down correct
TSCO.US Tractor Supply Company 20231020 0 202.62 202.62 194.56 195.27 2212500 195.27 down down correct
TSEM.US Tower Semiconductor Ltd 20231020 0 22.12 22.12 21.45 21.96 1111300 21.96 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20231020 0 2.07 2.2 2.04 2.13 784100 2.13 up up correct
TSIFX.US TSIFX 20231020 0 8.22 8.22 8.22 8.22 0 8.22
TSLA.US Tesla Inc 20231020 0 217.01 218.8606 210.42 211.99 138010094 211.99 down down correct
TSP.US TuSimple Holdings Inc 20231020 0 0.98 1.04 0.956 1.02 730800 1.02 up up correct
TSRI.US TSR Inc 20231020 0 8.75 8.75 8.75 8.75 107 8.75
TSVT.US 2seventy bio Inc 20231020 0 3.81 4.025 3.675 3.76 1331900 3.76 down down correct
TTD.US The Trade Desk Inc 20231020 0 75.89 76.34 73.2 74.06 3778600 74.06 down up incorrect
TTEC.US TTEC Holdings Inc 20231020 0 22.24 22.38 21.98 22.19 369800 22.19 down down correct
TTEK.US Tetra Tech Inc 20231020 0 159.17 160.08 156.92 156.96 295400 156.96 down down correct
TTGT.US TechTarget Inc 20231020 0 27.37 27.37 26.39 26.53 186700 26.53 down down correct
TTMI.US TTM Technologies Inc 20231020 0 12.21 12.3 12.05 12.05 703500 12.05 down down correct
TTNP.US Titan Pharmaceuticals Inc 20231020 0 0.45 0.46 0.36 0.38 48600 0.38 down down correct
TTOO.US T2 Biosystems Inc 20231020 0 5.69 6.44 5.395 5.45 1226400 5.45 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20231020 0 5.15 5.27 5.15 5.27 65900 5.27 up down incorrect
TTWO.US Take 20231020 0 141.6 144.46 140.35 140.58 1297700 140.58 down down correct
TURN.US 180 Degree Capital Corp 20231020 0 3.96 3.98 3.84 3.88 30000 3.88 down down correct
TUSK.US Mammoth Energy Services Inc 20231020 0 4.44 4.44 4.31 4.335 106600 4.335 down down correct
TVTX.US Travere Therapeutics Inc 20231020 0 7.05 7.26 6.97 7.23 2187487 7.23 up up correct
TW.US Tradeweb Markets Inc 20231020 0 82.37 82.85 81.345 81.39 793500 81.39 down down correct
TWIN.US Twin Disc Incorporated 20231020 0 13.52 13.67 13.1801 13.59 27391 13.59 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20231020 0 3.76 3.83 3.68 3.78 511400 3.78 up up correct
TWLVU.US Twelve Seas Investment Company II 20231020 0 10.53 10.53 10.53 10.53 0 10.53
TWLVW.US Twelve Seas Investment Company II 20231020 0 0.0352 0.0352 0.0352 0.0352 2000 0.0352
TWNK.US Hostess Brands Inc 20231020 0 33.2 33.27 33.165 33.17 1171500 33.17 down down correct
TWOU.US 2U Inc 20231020 0 2.22 2.22 2.07 2.13 991800 2.13 down down correct
TWST.US Twist Bioscience Corporation 20231020 0 16.64 17.2 16.23 16.75 724100 16.75 up up correct
TXG.US 10x Genomics Inc 20231020 0 39.69 39.965 38.75 39.44 1088600 39.44 down down correct
TXMD.US TherapeuticsMD Inc 20231020 0 2.35 2.37 2.27 2.28 17900 2.28 down down correct
TXN.US Texas Instruments Incorporated 20231020 0 151.42 151.81 147.61 147.81 5391500 146.4674 down down correct
TXRH.US Texas Roadhouse Inc 20231020 0 96.23 97.1 95.8 96.19 904600 96.19 down up incorrect
TYRA.US Tyra Biosciences Inc 20231020 0 14.36 14.85 13.91 14.05 42700 14.05 down down correct
TZOO.US Travelzoo 20231020 0 5.09 5.42 5.05 5.22 51900 5.22 up up correct
UAL.US United Airlines Holdings Inc 20231020 0 35.77 35.98 35.07 35.09 11953000 35.09 down up incorrect
UBCP.US United Bancorp Inc 20231020 0 9.93 10.45 9.93 10.18 2400 10.18 up up correct
UBFO.US United Security Bancshares 20231020 0 7.11 7.23 7.05 7.19 21500 7.19 up up correct
UBOH.US United Bancshares Inc 20231020 0 17.16 17.16 17.16 17.16 0 17.16
UBSI.US United Bankshares Inc 20231020 0 26.95 26.95 26.07 26.22 578600 26.22 down down correct
UBX.US Unity Biotechnology Inc 20231020 0 1.84 1.875 1.8 1.86 23000 1.86 up up correct
UCBI.US United Community Banks Inc 20231020 0 23.71 23.71 22.74 22.77 941600 22.77 down down correct
UCBIO.US United Community Banks Inc 20231020 0 21.7 21.97 21.033 21.88 21700 21.88 up down incorrect
UCL.US uCloudlink Group Inc 20231020 0 1.91 1.944 1.9 1.9 3830 1.9 down down correct
UCTT.US Ultra Clean Holdings Inc 20231020 0 25.26 25.34 24.7 24.76 391200 24.76 down down correct
UDMY.US Udemy Inc. Common Stock 20231020 0 9.85 9.85 9.205 9.21 335800 9.21 down down correct
UEIC.US Universal Electronics Inc 20231020 0 8.45 8.68 8.32 8.52 53000 8.52 up up correct
UFCS.US United Fire Group Inc 20231020 0 20.63 21.35 20.15 20.15 59800 20.15 down down correct
UFPI.US UFP Industries Inc 20231020 0 96.53 96.85 94.64 94.83 445570 94.83 down down correct
UFPT.US UFP Technologies Inc 20231020 0 145 155.34 142.69 152.99 139900 152.99 up up correct
UG.US United 20231020 0 6.59 6.7 6.49 6.54 1100 6.54 down down correct
UGRO.US urban 20231020 0 1.2 1.211 1.16 1.18 18329 1.18 down down correct
UHAL.US AMERCO 20231020 0 52.51 52.87 51.58 51.58 52500 51.58 down up incorrect
UK.US Ucommune International Ltd 20231020 0 0.342 0.3423 0.288 0.29 157133 0.29 down down correct
UKOMW.US Ucommune International Ltd 20231020 0 0.01 0.0195 0.0088 0.0089 4964 0.0089 down down correct
ULBI.US Ultralife Corporation 20231020 0 10.28 10.47 10.15 10.24 71200 10.24 down down correct
ULCC.US Frontier Group Holdings Inc 20231020 0 4.28 4.35 4.23 4.23 2118900 4.23 down down correct
ULH.US Universal Logistics Holdings Inc 20231020 0 24.04 24.55 23.63 23.82 21400 23.82 down down correct
ULTA.US Ulta Beauty Inc 20231020 0 373.87 375.88 369.88 371.85 674400 371.85 down up incorrect
UMBF.US UMB Financial Corporation 20231020 0 62.54 62.54 60.58 60.91 294900 60.91 down down correct
UNAM.US Unico American Corporation 20231020 0 0.002 0.002 0.002 0.002 0 0.002
UNB.US Union Bankshares Inc 20231020 0 24.42 25.36 24.01 25.36 7905 24.9984 up up correct
UNCY.US Unicycive Therapeutics Inc. 20231020 0 0.863 0.89 0.706 0.87 37600 0.87 up up correct
UNIT.US Uniti Group Inc 20231020 0 4.25 4.37 4.18 4.3 1527900 4.3 up up correct
UNTY.US Unity Bancorp Inc 20231020 0 23.09 23.09 22.7 22.78 19900 22.78 down down correct
UONE.US Urban One Inc 20231020 0 5.38 5.42 5.35 5.35 35100 5.35 down up incorrect
UONEK.US Urban One Inc 20231020 0 5.3 5.45 5.25 5.37 17400 5.37 up up correct
UPC.US Universe Pharmaceuticals INC 20231020 0 0.86 0.87 0.78 0.78 2700 0.78 down down correct
UPLD.US Upland Software Inc 20231020 0 3.86 3.88 3.66 3.66 241776 3.66 down down correct
UPST.US Upstart Holdings Inc 20231020 0 26.43 26.78 24.599 24.69 5192900 24.69 down down correct
UPWK.US Upwork Inc 20231020 0 11.12 11.18 10.86 10.92 1112500 10.92 down down correct
URBN.US Urban Outfitters Inc 20231020 0 34 34.07 32.95 33.28 1630100 33.28 down up incorrect
URGN.US UroGen Pharma Ltd 20231020 0 11.47 12.06 11.4 11.89 538700 11.89 up up correct
UROY.US Uranium Royalty Corp 20231020 0 2.74 2.82 2.67 2.76 1574400 2.76 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20231020 0 11.96 12.66 11.25 12.1 22100 12.1 up up correct
USAU.US U.S. Gold Corp 20231020 0 3.29 3.53 3.2 3.26 60800 3.26 down up incorrect
USCB.US US Century Bank 20231020 0 10.56 10.66 10.44 10.53 10300 10.53 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20231020 0 10.905 10.905 10.905 10.905 0 10.905
USEG.US U.S. Energy Corp 20231020 0 1.44 1.44 1.35 1.38 56200 1.38 down down correct
USIO.US Usio Inc 20231020 0 2.09 2.11 2.05 2.09 18000 2.09
USLM.US United States Lime & Minerals Inc 20231020 0 201.44 203.5991 199.995 202.03 7067 202.03 up up correct
USQIX.US USQ Core Real Estate Fund 20231020 0 25.67 25.67 25.67 25.67 0 25.67
USQSX.US USQ Core Real Estate Fund 20231020 0 25.73 25.73 25.73 25.73 0 25.73
UTHR.US United Therapeutics Corporation 20231020 0 226.72 227.53 224.89 225.43 183700 225.43 down down correct
UTMD.US Utah Medical Products Inc 20231020 0 83.01 83.01 80.83 81.22 8800 81.22 down down correct
UTME.US United Time Technology Co. Ltd 20231020 0 0.275 0.3229 0.275 0.3002 64574 0.3002 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20231020 0 3.01 3.037 3 3 9600 3 down up incorrect
UTSI.US UTStarcom Holdings Corp 20231020 0 3.51 3.7 3.47 3.47 16500 3.47 down down correct
UVSP.US Univest Financial Corporation 20231020 0 17.34 17.34 16.9 16.9 139600 16.9 down down correct
UXIN.US Uxin Limited 20231020 0 1.39 1.39 1.22 1.25 248000 1.25 down up incorrect
VABK.US Virginia National Bankshares Corporation 20231020 0 27.69 29.77 27.15 27.66 13900 27.66 down down correct
VACC.US Vaccitech plc 20231020 0 3.15 3.29 3.06 3.15 20100 3.15
VALN.US Valneva SE 20231020 0 10.7 10.7 10.55 10.6 1900 10.6 down down correct
VALU.US Value Line Inc 20231020 0 34.79 35.4 34.005 34.94 1968 34.6734 up up correct
VAQC.US Vector Acquisition Corporation II 20231020 0 10.45 10.45 10.45 10.45 10 10.45
VAXX.US Vaxxinity Inc. Class A Common Stock 20231020 0 0.954 0.97 0.9 0.914 107900 0.914 down down correct
VBFC.US Village Bank and Trust Financial Corp 20231020 0 42.62 42.62 42.62 42.62 0 42.62
VBIV.US VBI Vaccines Inc 20231020 0 0.51 0.54 0.51 0.52 54800 0.52 up up correct
VBNK.US VersaBank Common Shares 20231020 0 7.42 7.48 7.42 7.42 8300 7.42
VBTX.US Veritex Holdings Inc 20231020 0 18.03 18.03 17.32 17.35 398200 17.35 down down correct
VC.US Visteon Corporation 20231020 0 126.42 128.02 125.52 126.74 198700 126.74 up up correct
VCEL.US Vericel Corporation 20231020 0 34.31 35.41 33.02 33.19 413900 33.19 down down correct
VCMIX.US Versus Capital Multi 20231020 0 26 26 26 26 0 26
VCNX.US Vaccinex Inc 20231020 0 1.03 1.05 0.93 0.94 175300 0.94 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20231020 0 27.16 27.16 27.16 27.16 0 27.16
VCTR.US Victory Capital Holdings Inc 20231020 0 29.44 29.46 29.04 29.19 218000 29.19 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20231020 0 10.6 10.6 10.57 10.59 1900 10.59 down down correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20231020 0 10.59 10.59 10.59 10.59 0 10.59
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20231020 0 0.0874 0.0874 0.0874 0.0874 140 0.0874
VCYT.US Veracyte Inc 20231020 0 20.8 21.4 20.46 20.93 465400 20.93 up up correct
VECO.US Veeco Instruments Inc 20231020 0 25.83 25.83 25.02 25.08 404100 25.08 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20231020 0 1.32 1.36 1.3 1.33 44600 1.33 up up correct
VEON.US VEON Ltd 20231020 0 15.76 17.39 15.76 16.85 35600 16.85 up up correct
VERA.US Vera Therapeutics Inc 20231020 0 9.81 10.18 9.45 9.84 628300 9.84 up up correct
VERB.US Verb Technology Company Inc 20231020 0 0.49 0.49 0.425 0.44 301300 0.44 down down correct
VERI.US Veritone Inc 20231020 0 2.66 2.66 2.42 2.43 261900 2.43 down down correct
VERO.US Venus Concept Inc 20231020 0 2.11 2.2 2.11 2.17 2100 2.17 up up correct
VERU.US Veru Inc 20231020 0 0.87 0.92 0.78 0.81 784600 0.81 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20231020 0 9.48 9.62 8.925 9.28 749200 9.28 down down correct
VERX.US Vertex Inc 20231020 0 23.64 23.64 22.29 22.9 454000 22.9 down down correct
VERY.US Vericity Inc 20231020 0 10.9 10.977 10.9 10.977 800 10.977 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20231020 0 0.97 0.97 0.85 0.855 7600 0.855 down down correct
VFF.US Village Farms International Inc 20231020 0 0.714 0.76 0.714 0.731 137500 0.731 up up correct
VFLEX.US VFLEX 20231020 0 26.49 26.49 26.49 26.49 0 26.3355
VIA.US Via Renewables Inc 20231020 0 6.11 6.15 5.9 5.9 12200 5.9 down down correct
VIASP.US Via Renewables Inc 20231020 0 17 17.325 16.8 17.06 7100 17.06 up up correct
VIAV.US Viavi Solutions Inc 20231020 0 7.59 7.64 7.53 7.56 1887200 7.56 down down correct
VICR.US Vicor Corporation 20231020 0 53.5 53.8 51.07 51.78 584400 51.78 down down correct
VIEW.US View Inc 20231020 0 3.995 4.265 3.9 3.94 21800 3.94 down up incorrect
VIEWW.US View Inc 20231020 0 0.007 0.007 0.0068 0.007 14395 0.007
VIIAU.US 7GC & Co. Holdings Inc 20231020 0 10.69 10.69 10.69 10.69 0 10.69
VIIAW.US 7GC & Co. Holdings Inc 20231020 0 0.0498 0.0706 0.0498 0.07 55997 0.07 up up correct
VINC.US Vincerx Pharma Inc 20231020 0 1.04 1.05 0.98 0.985 100500 0.985 down down correct
VINO.US Gaucho Group Holdings Inc 20231020 0 1.02 1.14 0.953 1.06 337600 1.06 up up correct
VINP.US Vinci Partners Investments Ltd 20231020 0 9.83 9.93 9.699 9.89 22800 9.89 up up correct
VIOT.US Viomi Technology Co. Ltd 20231020 0 0.93 0.96 0.91 0.91 46400 0.91 down down correct
VIR.US Vir Biotechnology Inc 20231020 0 8.24 8.58 8.1 8.45 1404400 8.45 up up correct
VIRC.US Virco Mfg. Corporation 20231020 0 7.3 7.42 6.88 6.97 115700 6.97 down down correct
VIRI.US Virios Therapeutics Inc 20231020 0 0.574 0.627 0.574 0.626 318100 0.626 up up correct
VIRT.US Virtu Financial Inc 20231020 0 18.35 18.56 18.22 18.22 1098306 18.22 down down correct
VIRX.US Viracta Therapeutics Inc 20231020 0 0.69 0.76 0.67 0.75 212600 0.75 up up correct
VISL.US Vislink Technologies Inc 20231020 0 3.42 3.56 3.4 3.56 4000 3.56 up up correct
VITL.US Vital Farms Inc 20231020 0 10.98 10.98 10.56 10.57 283000 10.57 down up incorrect
VIVE.US Viveve Medical Inc 20231020 0 0.003 0.003 0.003 0.003 0 0.003
VJET.US voxeljet AG 20231020 0 1.18 1.35 1.18 1.28 15400 1.28 up up correct
VKTX.US Viking Therapeutics Inc 20231020 0 10.16 10.37 9.975 10.03 1547500 10.03 down up incorrect
VLCN.US Volcon Inc. Common stock 20231020 0 1.42 1.444 1.35 1.38 68000 1.38 down down correct
VLGEA.US Village Super Market Inc 20231020 0 24.42 24.55 24.2 24.2 34700 24.2 down down correct
VLN.US WT 20231020 0 0.0852 0.0857 0.0851 0.0851 2432 0.0851 down down correct
VLY.US Valley National Bancorp 20231020 0 8.09 8.09 7.76 7.82 4261700 7.82 down down correct
VLYPO.US Valley National Bancorp 20231020 0 20.92 20.92 20.51 20.87 8000 20.87 down down correct
VLYPP.US Valley National Bancorp 20231020 0 17.16 17.57 16.76 17.57 23100 17.57 up up correct
VMAR.US Vision Marine Technologies Inc 20231020 0 2.21 2.21 1.85 1.85 64800 1.85 down up incorrect
VMD.US Viemed Healthcare Inc 20231020 0 6.46 6.47 6.31 6.34 106800 6.34 down down correct
VMEO.US Vimeo Inc 20231020 0 3.14 3.16 3.065 3.11 1072700 3.11 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20231020 0 4.3 4.42 4.25 4.34 825200 4.34 up up correct
VNET.US 21Vianet Group Inc 20231020 0 2.82 2.88 2.75 2.78 1935600 2.78 down down correct
VNO.US PO 20231020 0 11.55 11.63 11.2886 11.6 50433 11.6 up up correct
VNOM.US Viper Energy Partners LP 20231020 0 29.64 29.7 29.23 29.5 240500 29.5 down down correct
VOD.US Vodafone Group Plc 20231020 0 9.33 9.36 9.25 9.26 4084500 9.26 down down correct
VOR.US Vor Biopharma Inc 20231020 0 2.2 2.28 2.09 2.26 110000 2.26 up up correct
VOXX.US VOXX International Corporation 20231020 0 8.8 9.02 8.8 8.92 31000 8.92 up up correct
VQS.US Viq Solutions Inc 20231020 0 0.1718 0.1778 0.1718 0.1729 22120 0.1729 up down incorrect
VRA.US Vera Bradley Inc 20231020 0 6.86 6.92 6.82 6.86 170400 6.86
VRAR.US The Glimpse Group Inc. Common Stock 20231020 0 1.09 1.09 0.975 0.993 76800 0.993 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20231020 0 3.55 3.63 3.48 3.53 90400 3.53 down up incorrect
VRDN.US Viridian Therapeutics Inc 20231020 0 11.8 11.94 11.46 11.58 490830 11.58 down up incorrect
VREX.US Varex Imaging Corporation 20231020 0 17.99 17.99 17.755 17.8 242800 17.8 down down correct
VRM.US Vroom Inc 20231020 0 0.9 0.95 0.89 0.925 1589900 0.925 up up correct
VRME.US VerifyMe Inc 20231020 0 1.16 1.16 1.11 1.14 3200 1.14 down down correct
VRNA.US Verona Pharma plc 20231020 0 13.26 13.39 12.75 12.86 430200 12.86 down down correct
VRNS.US Varonis Systems Inc 20231020 0 33 33 31.81 32.22 1150800 32.22 down down correct
VRNT.US Verint Systems Inc 20231020 0 20.43 20.43 19.91 20.17 464500 20.17 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20231020 0 0.788 0.788 0.732 0.745 46600 0.745 down down correct
VRRM.US Verra Mobility Corporation 20231020 0 20 20.005 19.745 19.78 1117600 19.78 down down correct
VRSK.US Verisk Analytics Inc 20231020 0 234.3 236.08 232.41 234.45 1060000 234.45 up up correct
VRSN.US VeriSign Inc 20231020 0 212.14 212.14 206.73 208.12 634200 208.12 down up incorrect
VRTS.US Virtus Investment Partners Inc 20231020 0 173.66 173.66 170.01 170.94 53793 169.0736 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20231020 0 365.72 367.48 361.59 361.86 1390000 361.86 down down correct
VS.US Versus Systems Inc 20231020 0 0.2001 0.2534 0.1851 0.1932 14921700 0.1932 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20231020 0 11.44 11.44 11.44 11.44 0 11.44
VSAT.US Viasat Inc 20231020 0 21.35 21.84 21.07 21.1 1090000 21.1 down up incorrect
VSEC.US VSE Corporation 20231020 0 55.63 56.02 54.8 55.51 72888 55.4063 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20231020 0 5.85 5.85 5.85 5.85 0 5.7968
VSLCX.US Invesco Senior Loan Fund Class C 20231020 0 5.87 5.87 5.87 5.87 0 5.8204
VSLYX.US If Inv Snr Fnd Y 20231020 0 5.85 5.85 5.85 5.85 0 5.7956
VSSYW.US Versus Systems Inc 20231020 0 0.016 0.016 0.016 0.016 800 0.016
VSTA.US Vasta Platform Limited 20231020 0 3.84 3.92 3.66 3.8 32026 3.8 down down correct
VSTM.US Verastem Inc 20231020 0 7.22 7.38 7.1 7.34 33100 7.34 up up correct
VTGN.US VistaGen Therapeutics Inc 20231020 0 3 3.08 2.89 2.98 335100 2.98 down down correct
VTNR.US Vertex Energy Inc 20231020 0 4.84 4.865 4.66 4.66 1347600 4.66 down up incorrect
VTRS.US Viatris Inc 20231020 0 9.34 9.37 9.21 9.3 7663200 9.3 down down correct
VTRU.US Vitru Limited 20231020 0 15.09 15.7716 13.88 14.15 10220 14.15 down down correct
VTSI.US VirTra Inc 20231020 0 4.7 4.7432 4.6202 4.69 59900 4.69 down down correct
VTVT.US vTv Therapeutics Inc 20231020 0 0.43 0.44 0.43 0.43 16300 0.43
VTYX.US Ventyx Biosciences Inc. Common Stock 20231020 0 17.14 17.65 16.795 17.19 1002400 17.19 up up correct
VUZI.US Vuzix Corporation 20231020 0 3.21 3.22 3.11 3.17 430400 3.17 down down correct
VVOS.US Vivos Therapeutics Inc 20231020 0 0.272 0.277 0.25 0.26 23512 6.5 down down correct
VVPR.US VivoPower International PLC 20231020 0 1.79 1.87 1.79 1.819 12000 1.819 up up correct
VWE.US Vintage Wine Estates Inc 20231020 0 0.563 0.63 0.56 0.56 49800 0.56 down down correct
VXRT.US Vaxart Inc 20231020 0 0.68 0.7 0.64 0.676 659357 0.676 down down correct
VYGR.US Voyager Therapeutics Inc 20231020 0 7.03 7.07 6.78 6.84 202700 6.84 down down correct
VYNE.US VYNE Therapeutics Inc 20231020 0 2.69 2.69 2.495 2.63 30300 2.63 down up incorrect
VYNT.US Vyant Bio Inc 20231020 0 0.1561 0.17 0.1561 0.17 8675 0.17 up up correct
WABC.US Westamerica Bancorporation 20231020 0 45 46.49 44.39 45.67 261700 45.67 up up correct
WAFD.US Washington Federal Inc 20231020 0 25.07 25.12 24.34 24.49 867600 24.49 down down correct
WAFDP.US Washington Federal Inc 20231020 0 12.53 12.769 12.49 12.54 17800 12.54 up up correct
WAFU.US Wah Fu Education Group Limited 20231020 0 2.265 2.35 2.15 2.195 23000 2.195 down down correct
WAL.US PA 20231020 0 15.26 15.38 15.15 15.35 37489 15.35 up up correct
WALD.US Waldencast Acquisition Corp 20231020 0 8.68 9.4 8.281 8.97 74900 8.97 up up correct
WALDW.US Waldencast Acquisition Corp 20231020 0 0.76 0.76 0.76 0.76 0 0.76
WASH.US Washington Trust Bancorp Inc 20231020 0 25.55 25.55 24.57 24.58 104200 24.58 down up incorrect
WATT.US Energous Corporation 20231020 0 1.81 1.81 1.7201 1.735 12118 1.735 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20231020 0 2.62 2.72 2.51 2.52 5200 2.52 down down correct
WB.US Weibo Corporation 20231020 0 11.6 11.78 11.51 11.51 622200 11.51 down down correct
WBA.US Walgreens Boots Alliance Inc 20231020 0 20.85 21.46 20.48 21.26 13555510 21.26 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20231020 0 28.88 28.88 27.96 28.14 370200 28.14 down down correct
WDAY.US Workday Inc 20231020 0 213.95 214.48 209.8 211.16 1270000 211.16 down down correct
WDC.US Western Digital Corporation 20231020 0 43.01 43.42 42.65 42.86 3768500 42.86 down down correct
WDFC.US WD 20231020 0 206.59 211.14 194.09 203.42 335500 203.42 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20231020 0 9.73 9.73 9.73 9.73 0 9.73
WEN.US The Wendy's Company 20231020 0 19.23 19.36 19.11 19.15 1764000 19.15 down down correct
WERN.US Werner Enterprises Inc 20231020 0 37.83 38.34 37.21 37.81 1317000 37.81 down up incorrect
WEYS.US Weyco Group Inc 20231020 0 27.23 27.39 26.93 27.39 8900 27.39 up up correct
WFC.US PD 20231020 0 15.58 15.77 15.4701 15.74 74789 15.74 up up correct
WFCF.US Where Food Comes From Inc 20231020 0 13.49 13.5 13.4 13.46 3200 13.46 down down correct
WFCPX.US Wells Fargo & Co Non 20231020 0 15.85 15.85 15.85 15.85 0 15.7523
WFRD.US Weatherford International plc Ordinary Shares 20231020 0 93.49 94.07 91.315 92.97 1059200 92.97 down up incorrect
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20231020 0 19.7093 19.7093 19.7093 19.7093 12 19.7093
WHF.US WhiteHorse Finance Inc 20231020 0 12.29 12.4 12.21 12.29 14100 12.29
WHLM.US Wilhelmina International Inc 20231020 0 4.29 4.29 4.29 4.29 500 4.29
WHLR.US Wheeler Real Estate Investment Trust Inc 20231020 0 1.17 1.96 1.06 1.39 29950700 1.39 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20231020 0 12.25 12.3 11.95 12.27 23900 12.27 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20231020 0 1.51 1.85 1.505 1.625 9700 1.625 up up correct
WILC.US G. Willi 20231020 0 8 8.38 8 8.2 2000 8.2 up up correct
WIMI.US WiMi Hologram Cloud Inc 20231020 0 0.685 0.71 0.613 0.615 157700 0.615 down down correct
WINA.US Winmark Corporation 20231020 0 419.38 419.38 405.05 408.12 29800 408.12 down down correct
WING.US Wingstop Inc 20231020 0 181.2 182.56 176.79 179.33 396100 179.33 down down correct
WINT.US Windtree Therapeutics Inc 20231020 0 1.3 1.3 1.17 1.17 67600 1.17 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20231020 0 10.99 10.99 10.99 10.99 0 10.99
WINVU.US WinVest Acquisition Corp Unit 20231020 0 10.88 10.88 10.88 10.88 0 10.88
WINVW.US WinVest Acquisition Corp. Warrant 20231020 0 0.0094 0.01 0.0065 0.0065 0 0.0065 down down correct
WIRE.US Encore Wire Corporation 20231020 0 173.25 174.95 169.26 169.62 245700 169.62 down down correct
WISA.US Summit Wireless Technologies Inc 20231020 0 0.2 0.2 0.19 0.19 1134600 0.19 down down correct
WISH.US ContextLogic Inc 20231020 0 3.93 4 3.82 3.89 489500 3.89 down down correct
WIX.US Wix.com Ltd 20231020 0 84.25 84.47 81.61 83.16 381000 83.16 down up incorrect
WKEY.US WISeKey International Holding AG 20231020 0 1.53 1.54 1.4 1.42 18800 1.42 down down correct
WKHS.US Workhorse Group Inc 20231020 0 0.42 0.421 0.4 0.404 4866700 0.404 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20231020 0 8.83 9.05 8.79 8.95 62000 8.95 up up correct
WKSP.US Worksport Ltd. Common Stock 20231020 0 1.47 1.49 1.38 1.38 74400 1.38 down up incorrect
WLDN.US Willdan Group Inc 20231020 0 19.1 19.12 18.47 18.6 22500 18.6 down down correct
WLFC.US Willis Lease Finance Corporation 20231020 0 40.28 40.28 39.75 40.15 8500 40.15 down down correct
WMG.US Warner Music Group Corp 20231020 0 32.64 32.64 31.47 31.58 850300 31.58 down down correct
WMPN.US William Penn Bancorporation 20231020 0 12.05 12.235 12.05 12.23 44317 12.1996 up up correct
WNEB.US Western New England Bancorp Inc 20231020 0 6.93 7 6.83 6.93 73000 6.93
WNW.US Wunong Net Technology Company Limited 20231020 0 0.093 0.0978 0.089 0.089 969433 0.089 down down correct
WOOF.US Petco Health and Wellness Company Inc 20231020 0 3.41 3.55 3.41 3.44 1927600 3.44 up down incorrect
WORX.US SCWorx Corp 20231020 0 2.223 2.349 2.13 2.23 18500 2.23 up up correct
WPRT.US Westport Fuel Systems Inc 20231020 0 5.54 5.54 5.34 5.39 20800 5.39 down down correct
WRAP.US Wrap Technologies Inc 20231020 0 1.36 1.4 1.26 1.32 73000 1.32 down down correct
WRLD.US World Acceptance Corporation 20231020 0 127.81 127.81 106.5 111.39 96100 111.39 down up incorrect
WSBC.US WesBanco Inc 20231020 0 24.45 24.45 23.63 23.67 169400 23.67 down down correct
WSBCP.US WesBanco Inc 20231020 0 22.96 23.21 22.592 23 12600 22.5821 up up correct
WSBF.US Waterstone Financial Inc 20231020 0 10.32 10.33 9.9 9.95 182200 9.95 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20231020 0 39.06 39.38 38.11 38.33 2671800 38.33 down down correct
WSFS.US WSFS Financial Corporation 20231020 0 35.6 35.6 34.22 34.35 256675 34.2054 down down correct
WTBA.US West Bancorporation Inc 20231020 0 15.65 15.78 15.25 15.41 26900 15.41 down down correct
WTER.US The Alkaline Water Company Inc 20231020 0 0.232 0.235 0.182 0.2 4489200 0.2 down down correct
WTFC.US Wintrust Financial Corporation 20231020 0 77.38 77.38 74.03 74.14 808752 74.14 down down correct
WTFCM.US Wintrust Financial Corporation 20231020 0 21.3 21.5 21.05 21.17 16500 21.17 down up incorrect
WTFCP.US Wintrust Financial Corporation 20231020 0 23.62 23.96 23.34 23.9 16200 23.9 up up correct
WTW.US Weight Watchers International Inc 20231020 0 207.55 208.57 205.7 205.85 565300 205.85 down down correct
WVE.US Wave Life Sciences Ltd 20231020 0 5.47 5.6 5.41 5.51 216200 5.51 up down incorrect
WVVI.US Willamette Valley Vineyards Inc 20231020 0 5.53 5.53 5.37 5.5 2200 5.5 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20231020 0 4.41 4.41 4.41 4.41 77 4.41
WW.US WW International Inc 20231020 0 10.1 10.18 9.72 9.95 2889000 9.95 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20231020 0 10.87 10.87 10.87 10.87 0 10.87
WWD.US Woodward Inc 20231020 0 124.71 125.3 123.63 124.11 209400 124.11 down down correct
WYNN.US Wynn Resorts Limited 20231020 0 88.19 88.57 87.12 87.6 1106400 87.6 down down correct
XAIR.US Beyond Air Inc 20231020 0 2.21 2.43 2.17 2.3 416200 2.3 up up correct
XBIO.US Xenetic Biosciences Inc 20231020 0 3.774 3.774 3.774 3.774 234 3.774
XBIOW.US Xenetic Biosciences Inc 20231020 0 7.94 8.05 7.88 8.05 2100 8.05 up up correct
XBIT.US XBiotech Inc 20231020 0 3.81 3.81 3.72 3.775 8000 3.775 down down correct
XCAPX.US ACAP Strategic Fund 20231020 0 15.84 15.84 15.84 15.84 0 15.84
XCUR.US Exicure Inc 20231020 0 0.72 0.72 0.643 0.66 19700 0.66 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20231020 0 11.86 11.86 11.86 11.86 0 11.86
XEL.US Xcel Energy Inc 20231020 0 59.02 59.41 58.04 58.1 4224800 58.1 down down correct
XELA.US Exela Technologies Inc 20231020 0 3.04 3.1927 3 3.04 70950 3.04
XELB.US Xcel Brands Inc 20231020 0 1.01 1.05 1 1.035 22200 1.035 up up correct
XENE.US Xenon Pharmaceuticals Inc 20231020 0 34.95 35.43 32.96 33.24 466900 33.24 down down correct
XERS.US Xeris Pharmaceuticals Inc 20231020 0 1.74 1.8 1.7 1.74 843100 1.74
XFINU.US ExcelFin Acquisition Corp Unit 20231020 0 10.6399 10.6399 10.6399 10.6399 0 10.6399
XFOR.US X4 Pharmaceuticals Inc 20231020 0 0.838 0.856 0.802 0.822 1610800 0.822 down down correct
XGN.US Exagen Inc 20231020 0 1.65 1.727 1.33 1.62 30200 1.62 down down correct
XILSX.US Pioneer ILS Interval Fund 20231020 0 9.32 9.32 9.32 9.32 0 9.32
XLO.US Xilio Therapeutics Inc. Common Stock 20231020 0 1.93 1.96 1.83 1.94 11300 1.94 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20231020 0 16.3 16.53 15.7 15.87 582500 15.87 down down correct
XNCR.US Xencor Inc 20231020 0 18.36 18.43 18.17 18.19 403900 18.19 down down correct
XNET.US Xunlei Limited 20231020 0 1.549 1.55 1.52 1.53 21000 1.53 down down correct
XOMA.US XOMA Corporation 20231020 0 17.47 17.7 16.6027 17.05 29169 17.05 down down correct
XOMAO.US XOMA Corporation 20231020 0 22.56 22.56 22.56 22.56 400 22.56
XOMAP.US XOMA Corporation 20231020 0 22.8 23.158 22.8 23.158 500 23.158 up down incorrect
XONE.US The ExOne Company 20231020 0 49.7 49.71 49.68 49.7 499000 49.4734
XOS.US Xos Inc 20231020 0 0.33 0.35 0.291 0.3 562700 0.3 down down correct
XOSWW.US Xos Equity Warrants 20231020 0 0.0336 0.0379 0.0312 0.0313 7206 0.0313 down down correct
XP.US XP Inc 20231020 0 20.81 21.31 20.575 21.14 3799700 21.14 up up correct
XPEL.US XPEL Inc 20231020 0 50.6 53.853 47.32 51.87 724300 51.87 up up correct
XPER.US Xperi Holding Corporation 20231020 0 8.67 8.69 8.48 8.5 269300 8.5 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20231020 0 5.85 5.85 5.85 5.85 0 5.7956
XRAY.US DENTSPLY SIRONA Inc 20231020 0 31.58 32.08 31.26 31.85 5819500 31.85 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20231020 0 0.571 0.836 0.47 0.639 91450000 0.639 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20231020 0 14.06 14.15 13.74 13.74 1413700 13.74 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20231020 0 9.44 9.44 9.44 9.44 0 9.3758
XSICX.US Voya Senior Income Fund Class 20231020 0 9.41 9.41 9.41 9.41 0 9.3499
XSIIX.US ING Senior Incm Fd 20231020 0 9.39 9.39 9.39 9.39 0 9.3238
XSIWX.US ING Senior Incm Fd 20231020 0 9.45 9.45 9.45 9.45 0 9.3837
XSLCX.US Invesco Senior Loan Fund Class 20231020 0 5.85 5.85 5.85 5.85 0 5.7963
XTLB.US XTL Biopharmaceuticals Ltd 20231020 0 0.85 0.9 0.85 0.9 400 0.9 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20231020 0 0.497 0.55 0.485 0.53 506000 0.53 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20231020 0 0.601 0.601 0.55 0.576 179500 0.576 down down correct
YI.US 111 Inc 20231020 0 2.3 2.31 2.18 2.22 47200 2.22 down down correct
YJ.US Yunji Inc 20231020 0 0.8 0.89 0.8 0.89 15000 0.89 up up correct
YMAB.US Y 20231020 0 5.2 5.45 5.06 5.26 246200 5.26 up up correct
YNDX.US Yandex N.V 20231020 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20231020 0 36.1 36.34 35.54 35.63 38700 35.63 down down correct
YQ.US 17 Education & Technology Group Inc 20231020 0 0.75 0.78 0.75 0.766 19000 0.766 up up correct
YTEN.US Yield10 Bioscience Inc 20231020 0 0.33 0.34 0.32 0.33 42100 0.33
YTRA.US Yatra Online Inc 20231020 0 1.66 1.73 1.6 1.65 62900 1.65 down down correct
YVR.US Liquid Media Group Ltd 20231020 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
YY.US JOYY Inc 20231020 0 39.25 39.26 38.75 38.85 385793 38.85 down down correct
Z.US Zillow Group Inc 20231020 0 39.33 39.54 38.87 38.96 2610900 38.96 down down correct
ZBRA.US Zebra Technologies Corporation 20231020 0 204.84 205.15 201.01 204.55 860400 204.55 down up incorrect
ZCMD.US Zhongchao Inc 20231020 0 1 1.1 1 1.07 4100 1.07 up up correct
ZD.US Ziff Davis Inc. 20231020 0 63.15 63.25 62.16 62.34 437800 62.34 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20231020 0 1.23 1.306 1.12 1.2 39000 1.2 down down correct
ZEUS.US Olympic Steel Inc 20231020 0 48.46 48.93 47.21 47.57 82317 47.57 down down correct
ZG.US Zillow Group Inc 20231020 0 38.28 38.37 37.73 37.81 578600 37.81 down up incorrect
ZI.US ZoomInfo Technologies Inc 20231020 0 16.95 17.225 16.9 16.99 4702200 16.99 up up correct
ZION.US Zions Bancorporation National Association 20231020 0 32 32.1 29.62 29.96 6615141 29.96 down up incorrect
ZIONL.US ZIONL 20231020 0 24.95 25.04 24.71 25.04 24200 25.04 up up correct
ZIONO.US Zions Bancorporation National Association 20231020 0 25.02 25.02 24.75 24.9 9400 24.9 down up incorrect
ZIONP.US Zions Bancorporation National Association 20231020 0 18.65 18.77 18.65 18.77 5401 18.77 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20231020 0 0.6555 0.69 0.65 0.65 2476 3.9 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20231020 0 0.3336 0.36 0.2839 0.3299 11181 0.3299 down up incorrect
ZKIN.US ZK International Group Co. Ltd 20231020 0 0.609 0.659 0.56 0.6 41900 0.6 down up incorrect
ZLAB.US Zai Lab Limited 20231020 0 23.6 24.015 23.415 23.91 357600 23.91 up down incorrect
ZM.US Zoom Video Communications Inc 20231020 0 62.42 62.65 61.41 61.71 2487977 61.71 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20231020 0 18.2 18.32 17.65 17.95 977800 17.95 down up incorrect
ZS.US Zscaler Inc 20231020 0 167.86 168.16 159.38 162.19 2670000 162.19 down down correct
ZUMZ.US Zumiez Inc 20231020 0 17.33 17.36 16.89 17.01 140400 17.01 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20231020 0 25.03 28.83 22.53 28.83 20333 28.83 up up correct
ZYXI.US Zynex Inc 20231020 0 7.62 7.72 7.3 7.34 367100 7.34 down up incorrect

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