CollectAI

close-nasdaq_stocks

2023/10/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20231025 0 6.16 6.16 6.16 6.16 0 6.16
AACG.US ATA Creativity Global 20231025 0 1.02 1.07 1.02 1.02 2200 1.02
AACI.US Armada Acquisition Corp. I Common Stock 20231025 0 10.69 10.69 10.69 10.69 0 10.69
AACIU.US Armada Acquisition Corp. I Unit 20231025 0 10.65 10.65 10.65 10.65 0 10.65
AACIW.US Armada Acquisition Corp. I Warrant 20231025 0 0.064 0.0869 0.0639 0.0869 0 0.0869 up up correct
AADI.US Aadi Bioscience Inc 20231025 0 4.31 4.34 4.16 4.22 47900 4.22 down up incorrect
AAIDX.US AAIDX 20231025 0 19.68 19.68 19.68 19.68 0 19.68
AAL.US American Airlines Group Inc 20231025 0 11.12 11.24 11.04 11.04 40461800 11.04 down down correct
AAME.US Atlantic American Corporation 20231025 0 1.87 1.87 1.75 1.8 11800 1.8 down down correct
AAOI.US Applied Optoelectronics Inc 20231025 0 7.5 7.51 7.05 7.12 728200 7.12 down down correct
AAON.US AAON Inc 20231025 0 53.25 53.72 52.24 53.34 575000 53.34 up up correct
AAPL.US Apple Inc 20231025 0 171.88 173.06 170.65 171.1 57157000 171.1 down down correct
AATC.US Image Sensing Systems Inc 20231025 0 5.73 5.73 5.7 5.7 7500 5.7 down down correct
ABCB.US Ameris Bancorp 20231025 0 35.03 35.43 34.26 35.17 432400 35.17 up up correct
ABCL.US AbCellera Biologics Inc 20231025 0 4.39 4.39 4.06 4.06 1340428 4.06 down down correct
ABCM.US Abcam plc 20231025 0 22.93 22.965 22.855 22.87 4928600 22.87 down up incorrect
ABEO.US Abeona Therapeutics Inc 20231025 0 3.95 4.13 3.84 3.84 263200 3.84 down down correct
ABIO.US ARCA biopharma Inc 20231025 0 1.97 2 1.96 1.96 18900 1.96 down up incorrect
ABNB.US Airbnb Inc 20231025 0 120.75 120.75 118.32 118.5 4844500 118.5 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20231025 0 3.41 3.416 3.25 3.285 283600 3.285 down down correct
ABR.US PF 20231025 0 17.56 17.72 17.56 17.56 6544 17.56
ABSI.US Absci Corporation Common Stock 20231025 0 1.21 1.28 1.16 1.17 294000 1.17 down down correct
ABUS.US Arbutus Biopharma Corporation 20231025 0 1.82 1.82 1.71 1.73 309300 1.73 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20231025 0 0.88 0.978 0.82 0.85 78700 0.85 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20231025 0 22.76 22.88 22.37 22.59 911000 22.59 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20231025 0 10.58 10.58 10.58 10.58 80 10.58
ACAHU.US Atlantic Coastal Acquisition Corp 20231025 0 10.74 10.74 10.74 10.74 0 10.74
ACAHW.US Atlantic Coastal Acquisition Corp 20231025 0 0.0255 0.0255 0.0255 0.0255 136 0.0255
ACB.US Aurora Cannabis Inc 20231025 0 0.4735 0.4735 0.425 0.4261 17377561 0.4261 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20231025 0 12.035 12.035 12.035 12.035 0 12.035
ACCD.US Accolade Inc 20231025 0 6.86 7 6.65 6.78 723600 6.78 down down correct
ACER.US Acer Therapeutics Inc 20231025 0 0.847 0.847 0.814 0.8261 41995 0.8261 down down correct
ACET.US Adicet Bio Inc 20231025 0 1.31 1.34 1.22 1.22 465400 1.22 down down correct
ACGL.US Arch Capital Group Ltd 20231025 0 83.37 85.53 83.27 83.49 1387200 83.49 up up correct
ACGLN.US Arch Capital Group Ltd 20231025 0 17.35 17.39 16.855 17.3 27600 17.3 down down correct
ACGLO.US Arch Capital Group Ltd 20231025 0 20.2 20.47 20.14 20.39 23400 20.39 up up correct
ACHC.US Acadia Healthcare Company Inc 20231025 0 74.44 75.72 74.21 74.88 536400 74.88 up up correct
ACHL.US Achilles Therapeutics plc 20231025 0 0.88 0.9198 0.8603 0.9099 44338 0.9099 up up correct
ACHV.US Achieve Life Sciences Inc 20231025 0 3.95 4.05 3.91 4.04 22700 4.04 up up correct
ACIU.US AC Immune SA 20231025 0 2.77 3 2.61 2.86 58800 2.86 up up correct
ACIW.US ACI Worldwide Inc 20231025 0 20.56 20.68 20.16 20.28 323406 20.28 down down correct
ACLS.US Axcelis Technologies Inc 20231025 0 148.2 148.74 139.66 141.37 622800 141.37 down down correct
ACMR.US ACM Research Inc 20231025 0 18.57 18.68 17.7 18.21 1577600 18.21 down up incorrect
ACNB.US ACNB Corporation 20231025 0 31.78 32.81 31.78 32.01 6200 32.01 up up correct
ACOR.US Acorda Therapeutics Inc 20231025 0 9.94 10.28 9.9 10.28 1300 10.28 up up correct
ACRS.US Aclaris Therapeutics Inc 20231025 0 4.97 4.97 4.55 4.66 1537700 4.66 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20231025 0 0.51 0.55 0.51 0.52 52300 0.52 up up correct
ACST.US Acasti Pharma Inc 20231025 0 2.37 2.44 2.31 2.37 18100 2.37
ACT.US Enact Holdings Inc. Common Stock 20231025 0 26.93 27.115 26.64 27 275900 27 up up correct
ACTG.US Acacia Research Corporation 20231025 0 3.52 3.6 3.52 3.55 195400 3.55 up up correct
ACVA.US ACV Auctions Inc 20231025 0 13.96 14.06 12.99 13.23 1289300 13.23 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20231025 0 3.96 4.34 3.68 4.1 350900 4.1 up down incorrect
ADAG.US Adagene Inc 20231025 0 1.36 1.415 1.36 1.37 2500 1.37 up up correct
ADAP.US Adaptimmune Therapeutics plc 20231025 0 0.62 0.62 0.57 0.595 327600 0.595 down down correct
ADBE.US Adobe Inc 20231025 0 533.56 534.46 517.63 521.14 2526000 521.14 down up incorrect
ADC.US PA 20231025 0 15.89 15.95 15.71 15.94 3954 15.94 up up correct
ADES.US Advanced Emissions Solutions Inc 20231025 0 1.74 1.74 1.67 1.7 24000 1.7 down down correct
ADI.US Analog Devices Inc 20231025 0 162.01 162.49 159 159.79 5142300 159.79 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20231025 0 2.39 2.41 2.06 2.11 15600 2.11 down down correct
ADMA.US ADMA Biologics Inc 20231025 0 3.15 3.24 3.125 3.17 1003400 3.17 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20231025 0 0.641 0.66 0.6 0.6103 117642 0.6103 down down correct
ADN.US Advent Technologies Holdings Inc 20231025 0 0.371 0.39 0.348 0.359 141600 0.359 down down correct
ADNWW.US Advent Technologies Holdings Inc 20231025 0 0.0442 0.0442 0.038 0.04 11363 0.04 down down correct
ADOC.US Edoc Acquisition Corp 20231025 0 11.46 11.46 11.46 11.46 900 11.46
ADOCW.US Edoc Acquisition Corp 20231025 0 0.02 0.02 0.0147 0.0147 10836 0.0147 down down correct
ADP.US Automatic Data Processing Inc 20231025 0 229.65 230.06 217 218.33 4914400 218.33 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20231025 0 4.65 4.71 4.215 4.28 1713300 4.28 down up incorrect
ADSK.US Autodesk Inc 20231025 0 203.15 204.41 199.82 200.21 1160000 200.21 down down correct
ADTN.US ADTRAN Inc 20231025 0 6.7 6.87 6.68 6.8 372900 6.8 up up correct
ADTX.US Aditxt Inc 20231025 0 8.12 8.24 7.48 7.86 43900 7.86 down down correct
ADUS.US Addus HomeCare Corporation 20231025 0 81.78 82.84 80.45 80.53 73300 80.53 down down correct
ADV.US Advantage Solutions Inc 20231025 0 2.37 2.37 2.29 2.32 256000 2.32 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20231025 0 0.94 1.04 0.94 0.99 186000 0.99 up up correct
ADXN.US Addex Therapeutics Ltd 20231025 0 6.19 6.5 6.19 6.23 7700 6.23 up up correct
ADXS.US Advaxis Inc 20231025 0 0.875 0.875 0.7501 0.7501 754 0.7501 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20231025 0 10.86 10.86 10.86 10.86 0 10.86
AEHL.US Antelope Enterprise Holdings Limited 20231025 0 2.83 2.87 2.83 2.87 800 2.87 up up correct
AEHR.US Aehr Test Systems 20231025 0 32.75 32.75 31.02 31.14 645900 31.14 down up incorrect
AEI.US Alset EHome International Inc 20231025 0 1.29 1.35 1.28 1.34 5700 1.34 up up correct
AEIS.US Advanced Energy Industries Inc 20231025 0 89.97 90.91 87.68 87.79 297100 87.79 down down correct
AEL.US PB 20231025 0 22.87 23 22.6 22.61 16765 22.61 down up incorrect
AEMD.US Aethlon Medical Inc 20231025 0 1.55 1.55 1.45 1.49 12800 1.49 down down correct
AEP.US American Electric Power Company Inc 20231025 0 74.62 75.62 74.38 75.36 4912700 75.36 up up correct
AEY.US ADDvantage Technologies Group Inc 20231025 0 0.38 0.39 0.37 0.37 50100 0.37 down down correct
AEYE.US AudioEye Inc 20231025 0 4.6 4.6 4.15 4.32 46400 4.32 down up incorrect
AEZS.US Aeterna Zentaris Inc 20231025 0 1.56 1.65 1.51 1.52 16300 1.52 down down correct
AFBI.US Affinity Bancshares Inc 20231025 0 14.1101 14.65 14.1101 14.65 1745 14.65 up up correct
AFCG.US AFC Gamma Inc 20231025 0 10.73 10.76 10.49 10.54 80400 10.54 down down correct
AFIB.US Acutus Medical Inc 20231025 0 0.57 0.644 0.56 0.57 23300 0.57
AFMD.US Affimed N.V 20231025 0 0.355 0.359 0.323 0.333 598500 0.333 down down correct
AFRM.US Affirm Holdings Inc 20231025 0 17.95 17.97 15.973 16.64 25448400 16.64 down down correct
AFYA.US Afya Limited 20231025 0 15.79 16.12 15.58 16.01 99500 16.01 up down incorrect
AGBA.US AGBA Acquisition Limited 20231025 0 0.452 0.52 0.45 0.456 93200 0.456 up up correct
AGEN.US Agenus Inc 20231025 0 0.75 0.81 0.73 0.78 7322100 0.78 up up correct
AGFY.US Agrify Corporation 20231025 0 1.53 1.64 1.38 1.38 20000 1.38 down down correct
AGIL.US AgileThought Inc 20231025 0 0.135 0.136 0.125 0.134 345700 0.134 down down correct
AGILW.US AgileThought Inc 20231025 0 0.0039 0.0039 0.0039 0.0039 5 0.0039
AGIO.US Agios Pharmaceuticals Inc 20231025 0 20.76 20.88 19.99 20.18 510000 20.18 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20231025 0 11.39 11.605 10.3 11.1 26700 11.1 down up incorrect
AGMH.US AGM Group Holdings Inc 20231025 0 1.57 1.57 1.57 1.57 200 1.57
AGNC.US AGNC Investment Corp 20231025 0 7.44 7.48 6.98 6.98 60663941 6.8603 down down correct
AGNCM.US AGNC Investment Corp 20231025 0 22.3 22.3 21.95 22.065 42200 22.065 down down correct
AGNCN.US AGNC Investment Corp 20231025 0 24.92 24.92 24.595 24.63 34400 24.63 down down correct
AGNCO.US AGNC Investment Corp 20231025 0 22.15 22.18 21.89 21.96 47000 21.96 down down correct
AGNCP.US AGNC Investment Corp. 20231025 0 20.68 20.68 20.35 20.38 92500 20.38 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20231025 0 1.96 2 1.84 1.84 41500 1.84 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20231025 0 0.0126 0.0126 0.0126 0.0126 100 0.0126
AGRX.US Agile Therapeutics Inc 20231025 0 1.867 1.94 1.83 1.83 33900 1.83 down down correct
AGYS.US Agilysys Inc 20231025 0 80 81.31 78.74 80.8 179400 80.8 up up correct
AHCO.US AdaptHealth Corp 20231025 0 7.4 7.44 7.11 7.18 1293800 7.18 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20231025 0 0.626 0.626 0.626 0.626 50 0.626
AIHS.US Senmiao Technology Limited 20231025 0 0.35 0.361 0.34 0.349 5000 0.349 down down correct
AIP.US Arteris Inc. Common Stock 20231025 0 5.45 5.5 5.39 5.41 67600 5.41 down down correct
AIRG.US Airgain Inc 20231025 0 3.283 3.46 3.275 3.33 11000 3.33 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20231025 0 7.01 7.03 6.82 6.97 24200 6.97 down down correct
AIRT.US Air T Inc 20231025 0 23.4 23.6 23.4 23.6 1400 23.6 up up correct
AIRTP.US Air T Inc 20231025 0 19.75 19.75 18.85 18.98 2600 18.98 down down correct
AKAM.US Akamai Technologies Inc 20231025 0 103.88 104.27 102.26 102.6 1225400 102.6 down down correct
AKBA.US Akebia Therapeutics Inc 20231025 0 0.85 0.88 0.79 0.8 3508900 0.8 down down correct
AKRO.US Akero Therapeutics Inc 20231025 0 11.91 12.185 11.7 11.88 1224100 11.88 down down correct
AKTS.US Akoustis Technologies Inc 20231025 0 0.58 0.605 0.51 0.539 685900 0.539 down up incorrect
AKTX.US Akari Therapeutics Plc 20231025 0 3.55 4.07 3.5 3.6 33100 3.6 up up correct
AKU.US Akumin Inc 20231025 0 0.3201 0.35 0.2789 0.2887 8543337 0.2887 down up incorrect
AKYA.US Akoya Biosciences Inc 20231025 0 3.66 3.73 3.41 3.43 124900 3.43 down down correct
ALCO.US Alico Inc 20231025 0 23.71 23.92 23.6 23.78 21100 23.78 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20231025 0 1.57 1.61 1.49 1.55 736200 1.55 down down correct
ALEC.US Alector Inc 20231025 0 5.23 5.26 5.06 5.12 423800 5.12 down down correct
ALGM.US Allegro MicroSystems Inc 20231025 0 28.31 28.63 27.46 27.67 774000 27.67 down down correct
ALGN.US Align Technology Inc 20231025 0 263 264.45 252.33 253.69 1740000 253.69 down down correct
ALGS.US Aligos Therapeutics Inc 20231025 0 0.61 0.629 0.6 0.615 27600 0.615 up up correct
ALGT.US Allegiant Travel Company 20231025 0 71.1 71.15 68.08 68.75 258000 68.75 down up incorrect
ALHC.US Alignment Healthcare Inc 20231025 0 7.27 7.305 6.99 7.18 441500 7.18 down down correct
ALIM.US Alimera Sciences Inc 20231025 0 3.155 3.32 2.88 3.13 23100 3.13 down down correct
ALKS.US Alkermes plc 20231025 0 23.57 24.22 22.01 23.45 3780000 23.45 down up incorrect
ALKT.US Alkami Technology Inc 20231025 0 18.14 18.6 17.89 18.13 211900 18.13 down up incorrect
ALLK.US Allakos Inc 20231025 0 1.82 1.86 1.77 1.83 677300 1.83 up up correct
ALLO.US Allogene Therapeutics Inc 20231025 0 2.75 2.78 2.65 2.66 1180500 2.66 down down correct
ALLT.US Allot Ltd 20231025 0 1.9 1.94 1.83 1.86 45100 1.86 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20231025 0 161.86 162.8 158.96 159.49 483200 159.49 down up incorrect
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20231025 0 10.9 10.9 10.9 10.9 0 10.9
ALOT.US AstroNova Inc 20231025 0 12.05 12.33 12.05 12.33 7000 12.33 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20231025 0 8.68 8.94 8.415 8.77 268100 8.77 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20231025 0 0.881 0.885 0.826 0.863 54400 0.863 down down correct
ALRM.US Alarm.com Holdings Inc 20231025 0 55 55.9 54.721 54.85 170200 54.85 down down correct
ALRN.US Aileron Therapeutics Inc 20231025 0 1.26 1.26 1.213 1.242 14200 1.242 down down correct
ALRS.US Alerus Financial Corporation 20231025 0 16.8 17.72 16.8 17.47 33100 17.47 up up correct
ALT.US Altimmune Inc 20231025 0 2.41 2.445 2.32 2.37 895600 2.37 down down correct
ALTO.US Alto Ingredients Inc 20231025 0 3.84 3.85 3.75 3.76 479500 3.76 down down correct
ALTR.US Altair Engineering Inc 20231025 0 60.52 60.52 59.51 59.7 283000 59.7 down down correct
ALTU.US Altitude Acquisition Corp 20231025 0 10.14 10.14 10.14 10.14 106 10.14
ALTUU.US Altitude Acquisition Corp 20231025 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20231025 0 0.049 0.049 0.049 0.049 200 0.049
ALVR.US AlloVir Inc 20231025 0 1.43 1.46 1.34 1.36 624900 1.36 down down correct
ALXO.US ALX Oncology Holdings Inc 20231025 0 6.94 7.27 6.56 6.78 222200 6.78 down down correct
ALYA.US Alithya Group Inc 20231025 0 1.4 1.49 1.4 1.42 5900 1.42 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20231025 0 0.2 0.2 0.19 0.192 5107 2.88 down down correct
AMAL.US Amalgamated Financial Corp 20231025 0 15.75 16.2 15.19 15.57 157200 15.57 down down correct
AMAO.US American Acquisition Opportunity Inc 20231025 0 10.45 10.573 10 10.39 16200 10.39 down down correct
AMAOU.US American Acquisition Opportunity Inc 20231025 0 10.72 10.72 10.72 10.72 0 10.72
AMAT.US Applied Materials Inc 20231025 0 133.07 133.26 129.75 130.11 7118080 130.11 down down correct
AMBA.US Ambarella Inc 20231025 0 47.55 47.57 45.69 46.07 582300 46.07 down down correct
AMCX.US AMC Networks Inc 20231025 0 11.86 11.87 11.5 11.54 155300 11.54 down up incorrect
AMD.US Advanced Micro Devices Inc 20231025 0 100.42 101.03 95.23 96.055 53424480 96.055 down down correct
AMED.US Amedisys Inc 20231025 0 91.55 93.04 91.06 91.5 414700 91.5 down down correct
AMEH.US Apollo Medical Holdings Inc 20231025 0 31.13 31.2 30.44 30.62 78500 30.62 down down correct
AMGN.US Amgen Inc 20231025 0 275.09 276.69 272.09 272.16 2302300 272.16 down up incorrect
AMKR.US Amkor Technology Inc 20231025 0 21.68 21.77 20.87 21.2 920200 21.2 down down correct
AMNB.US American National Bankshares Inc 20231025 0 36.16 36.63 36.04 36.54 17900 36.54 up up correct
AMPG.US AmpliTech Group Inc 20231025 0 1.92 1.92 1.815 1.83 15300 1.83 down down correct
AMPGW.US AmpliTech Group Inc 20231025 0 0.194 0.214 0.174 0.183 6100 0.183 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20231025 0 45.28 45.5 44.59 45.06 322000 45.06 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20231025 0 10.41 10.41 10 10.09 481400 10.09 down down correct
AMRK.US A 20231025 0 28.11 28.55 27.9 28.08 323900 28.08 down down correct
AMRN.US Amarin Corporation plc 20231025 0 0.75 0.76 0.69 0.71 2943900 0.71 down down correct
AMSC.US American Superconductor Corporation 20231025 0 6.24 6.25 6.08 6.14 363800 6.14 down down correct
AMSF.US AMERISAFE Inc 20231025 0 52.01 52.83 52.01 52.44 60400 52.44 up down incorrect
AMST.US Amesite Inc 20231025 0 2.516 2.516 2.39 2.41 5300 2.41 down down correct
AMSWA.US American Software Inc 20231025 0 11 11 10.81 10.92 134400 10.92 down down correct
AMTB.US Amerant Bancorp Inc 20231025 0 16.92 17.42 16.9 17.4 87000 17.4 up up correct
AMTI.US Applied Molecular Transport Inc 20231025 0 0.152 0.161 0.14 0.142 557600 0.142 down down correct
AMTX.US Aemetis Inc 20231025 0 4.72 4.75 4.51 4.61 290800 4.61 down up incorrect
AMWD.US American Woodmark Corporation 20231025 0 67.7 68.45 66.31 67.67 148200 67.67 down down correct
AMZN.US Amazon.com Inc 20231025 0 126.04 126.34 120.79 121.39 74577500 121.39 down down correct
ANAB.US AnaptysBio Inc 20231025 0 17.82 18.22 17.43 17.62 511600 17.62 down down correct
ANDE.US The Andersons Inc 20231025 0 48.75 49.35 48.48 49.19 147600 49.19 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20231025 0 2.67 2.9 2.53 2.53 3900 2.53 down up incorrect
ANGI.US Angi Inc 20231025 0 1.7 1.71 1.65 1.68 671600 1.68 down down correct
ANGO.US AngioDynamics Inc 20231025 0 6.56 6.56 6.39 6.46 745000 6.46 down down correct
ANIK.US Anika Therapeutics Inc 20231025 0 18.08 19.06 18.08 18.75 71100 18.75 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20231025 0 57.74 59.12 57.55 58.99 95506 58.99 up up correct
ANIX.US Anixa Biosciences Inc 20231025 0 3.05 3.25 3.05 3.24 26000 3.24 up down incorrect
ANNX.US Annexon Inc 20231025 0 1.79 2.07 1.785 1.97 558700 1.97 up up correct
ANSS.US ANSYS Inc 20231025 0 276.15 276.93 269.86 270.74 443220 270.74 down down correct
ANTE.US AirNet Technology Inc 20231025 0 0.8 0.8 0.78 0.78 1200 0.78 down down correct
ANY.US Sphere 3D Corp 20231025 0 1.35 1.36 1.181 1.21 460000 1.21 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20231025 0 25.46 25.46 24.79 25.02 114800 25.02 down down correct
AOUT.US American Outdoor Brands Inc 20231025 0 8.83 9.13 8.83 9.03 19300 9.03 up up correct
APA.US APA Corporation 20231025 0 40.93 41.29 40.53 41.02 2499000 41.02 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20231025 0 10.93 10.93 10.93 10.93 0 10.93
APACW.US StoneBridge Acquisition Corporation Warrant 20231025 0 0.0299 0.0299 0.0299 0.0299 1100 0.0299
APDN.US Applied DNA Sciences Inc 20231025 0 0.84 0.89 0.79 0.82 44000 0.82 down down correct
APEI.US American Public Education Inc 20231025 0 4.27 4.47 4.27 4.31 75100 4.31 up up correct
API.US Agora Inc 20231025 0 2.81 2.985 2.78 2.78 203600 2.78 down down correct
APLS.US Apellis Pharmaceuticals Inc 20231025 0 48.02 48.83 46.955 47.49 1610900 47.49 down down correct
APLT.US Applied Therapeutics Inc 20231025 0 2.73 2.95 2.69 2.78 610000 2.78 up down incorrect
APM.US Aptorum Group Limited 20231025 0 1.78 1.82 1.7 1.78 2000 1.78
APOG.US Apogee Enterprises Inc 20231025 0 41.69 41.94 41.48 41.7 227200 41.7 up up correct
APP.US AppLovin Corporation 20231025 0 38.32 38.38 36.06 36.15 1709900 36.15 down down correct
APPF.US AppFolio Inc 20231025 0 180.64 180.64 174.52 176.25 101600 176.25 down down correct
APPN.US Appian Corporation 20231025 0 41.2 41.35 40.17 40.29 400600 40.29 down up incorrect
APPS.US Digital Turbine Inc 20231025 0 5 5.04 4.68 4.77 1454000 4.77 down down correct
APRE.US Aprea Therapeutics Inc 20231025 0 3.95 4.08 3.82 3.93 6400 3.93 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20231025 0 10.62 10.62 10.62 10.62 0 10.62
APTO.US Aptose Biosciences Inc 20231025 0 2.67 2.68 2.48 2.58 24100 2.58 down down correct
APTX.US Aptinyx Inc 20231025 0 0.0635 0.0648 0.0635 0.0642 4838 0.0642 up up correct
APVO.US Aptevo Therapeutics Inc 20231025 0 0.313 0.33 0.3 0.325 251700 0.325 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20231025 0 1.24 1.3 1.24 1.25 3600 1.25 up up correct
APYX.US Apyx Medical Corporation 20231025 0 2.39 2.47 2.38 2.4 32800 2.4 up up correct
AQB.US AquaBounty Technologies Inc 20231025 0 3.03 3.1 2.73 2.73 44000 2.73 down down correct
AQMS.US Aqua Metals Inc 20231025 0 0.842 0.9 0.84 0.859 113300 0.859 up up correct
AQST.US Aquestive Therapeutics Inc 20231025 0 1.41 1.45 1.36 1.4 78300 1.4 down up incorrect
ARAV.US Aravive Inc 20231025 0 0.155 0.161 0.137 0.139 4854200 0.139 down down correct
ARAY.US Accuray Incorporated 20231025 0 2.77 2.81 2.64 2.64 254800 2.64 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20231025 0 1.78 1.803 1.75 1.78 19600 1.78
ARBEW.US Arbe Robotics Ltd. Warrant 20231025 0 0.1625 0.1705 0.16 0.17 15507 0.17 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20231025 0 1.36 1.55 1.25 1.46 623400 1.46 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20231025 0 6.3 6.5 6.3 6.33 7300 6.33 up up correct
ARCB.US ArcBest Corporation 20231025 0 91.64 92.15 89.22 89.7 535600 89.7 down up incorrect
ARCC.US Ares Capital Corporation 20231025 0 19 19.12 18.8 18.9 2818600 18.9 down down correct
ARCE.US Arco Platform Limited 20231025 0 13.86 13.91 13.85 13.85 102700 13.85 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20231025 0 19.77 19.77 18.78 18.93 376900 18.93 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20231025 0 0.094 0.094 0.0745 0.0761 43489 0.0761 down down correct
ARDX.US Ardelyx Inc 20231025 0 3.72 3.8 3.54 3.55 6268400 3.55 down down correct
AREC.US American Resources Corporation 20231025 0 1.37 1.43 1.37 1.42 87400 1.42 up up correct
ARGO.US PA 20231025 0 22.54 22.83 22.4301 22.47 10924 22.47 down down correct
ARGX.US argenx SE 20231025 0 478.21 478.21 468.46 472 217480 472 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20231025 0 8.38 8.49 8.16 8.45 922000 8.45 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20231025 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20231025 0 7.43 7.572 7.33 7.52 196600 7.52 up down incorrect
ARKOW.US Arko Corp 20231025 0 1.01 1.0405 0.98 1.03 49017 1.03 up up correct
ARKR.US Ark Restaurants Corp 20231025 0 15.5 15.75 15.2 15.2 1100 15.2 down down correct
ARLP.US Alliance Resource Partners L.P 20231025 0 23.2 23.4 22.83 22.89 408300 22.89 down down correct
AROW.US Arrow Financial Corporation 20231025 0 18.14 20.14 18.14 19.93 76200 19.93 up up correct
ARQQ.US Arqit Quantum Inc 20231025 0 0.44 0.46 0.4 0.4 682600 0.4 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20231025 0 0.37 0.37 0.37 0.37 10 0.37
ARQT.US Arcutis Biotherapeutics Inc 20231025 0 2.39 2.405 2.305 2.38 3273100 2.38 down down correct
ARRW.US Arrowroot Acquisition Corp 20231025 0 10.45 10.45 10.45 10.45 0 10.45
ARRWU.US Arrowroot Acquisition Corp 20231025 0 10.56 10.56 10.56 10.56 0 10.56
ARRY.US Array Technologies Inc 20231025 0 18.23 18.27 17.5 17.63 4456300 17.63 down up incorrect
ARTEU.US Artemis Strategic Investment Corp 20231025 0 10.75 10.75 10.75 10.75 0 10.75
ARTL.US Artelo Biosciences Inc 20231025 0 1.41 1.44 1.39 1.43 19100 1.43 up down incorrect
ARTNA.US Artesian Resources Corporation 20231025 0 39.39 39.55 38.76 39.34 20600 39.34 down down correct
ARTW.US Art's 20231025 0 2 2 2 2 20 2
ARVL.US Arrival 20231025 0 1.03 1.05 0.91 0.98 146200 0.98 down down correct
ARVN.US Arvinas Inc 20231025 0 14.53 15.14 14.38 14.43 481400 14.43 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20231025 0 24.71 24.75 23.95 23.98 816900 23.98 down up incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20231025 0 10.85 10.85 10.85 10.85 0 10.85
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20231025 0 20.49 20.49 20.49 20.49 0 20.49
ASLE.US AerSale Corporation 20231025 0 15.25 15.5 15.11 15.44 184400 15.44 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20231025 0 1.2 1.211 1.15 1.151 23800 1.151 down down correct
ASMB.US Assembly Biosciences Inc 20231025 0 0.88 0.8999 0.8217 0.8318 1202083 0.8318 down down correct
ASML.US ASML Holding N.V 20231025 0 597.45 598.19 581.57 583.34 1320000 582.0734 down down correct
ASO.US Academy Sports and Outdoors Inc 20231025 0 43.93 44.93 43.43 44.62 1248063 44.62 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20231025 0 27.36 38.4 23.35 27.05 2018300 27.05 down down correct
ASPAU.US Abri SPAC I Inc Unit 20231025 0 20.78 28.99 20.78 28.99 6200 28.99 up up correct
ASPAW.US ABRI SPAC I INC. Warrant 20231025 0 20.78 28.99 20.78 28.99 6200 28.99 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20231025 0 4.61 4.65 4.32 4.4 101100 4.4 down down correct
ASPU.US Aspen Group Inc 20231025 0 0.14 0.155 0.14 0.1401 16082 0.1401 up up correct
ASRT.US Assertio Holdings Inc 20231025 0 2.24 2.26 2.15 2.16 818700 2.16 down down correct
ASRV.US AmeriServ Financial Inc 20231025 0 2.51 2.5899 2.51 2.57 6273 2.5403 up up correct
ASTC.US Astrotech Corporation 20231025 0 9.35 9.36 9.21 9.36 1600 9.36 up up correct
ASTE.US Astec Industries Inc 20231025 0 41.4 42 40.67 40.72 120216 40.72 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20231025 0 6.76 6.8 6.64 6.73 424100 6.73 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20231025 0 0.96 0.99 0.94 0.99 19299 0.99 up up correct
ASTR.US Astra Space Inc 20231025 0 0.738 0.79 0.71 0.73 157700 0.73 down down correct
ASTS.US AST SpaceMobile Inc 20231025 0 3 3.01 2.845 2.92 1864900 2.92 down down correct
ASTSW.US AST SpaceMobile Inc 20231025 0 0.6507 0.75 0.6507 0.7 12895 0.7 up up correct
ASUR.US Asure Software Inc 20231025 0 8.64 8.68 8.44 8.48 516362 8.48 down down correct
ASYS.US Amtech Systems Inc 20231025 0 7.1 7.27 7.1 7.15 25100 7.15 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20231025 0 1.22 1.24 1.17 1.19 622600 1.19 down down correct
ATCOL.US Atlas Corp 20231025 0 23.57 23.57 23.57 23.57 800 23.57
ATEC.US Alphatec Holdings Inc 20231025 0 10.5 10.56 10.02 10.1 13520000 10.1 down down correct
ATER.US Aterian Inc 20231025 0 0.29 0.29 0.272 0.272 354300 0.272 down down correct
ATEX.US Anterix Inc 20231025 0 30.26 30.58 30.02 30.15 117400 30.15 down up incorrect
ATHA.US Athira Pharma Inc 20231025 0 1.57 1.62 1.54 1.57 100400 1.57
ATHE.US Alterity Therapeutics Limited 20231025 0 2.51 2.51 2.38 2.49 2500 2.49 down down correct
ATHX.US Athersys Inc 20231025 0 0.02 0.0245 0.017 0.0192 1647733 0.0192 down up incorrect
ATIF.US ATIF Holdings Limited 20231025 0 1.19 1.19 1.19 1.19 500 1.19
ATLC.US Atlanticus Holdings Corporation 20231025 0 28.85 28.85 27.27 27.48 20600 27.48 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20231025 0 21.69 21.84 21.6 21.75 2600 21.75 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20231025 0 20.51 20.96 20.45 20.58 28100 20.58 up up correct
ATLO.US Ames National Corporation 20231025 0 15.05 15.66 15.05 15.66 36770 15.4119 up up correct
ATMH.US All Things Mobile Analytic Inc 20231025 0 0.054 0.054 0.054 0.054 0 0.054
ATNF.US 180 Life Sciences Corp 20231025 0 0.45 0.455 0.404 0.448 16800 0.448 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20231025 0 0.0118 0.0118 0.009 0.009 16630 0.009 down down correct
ATNI.US ATN International Inc 20231025 0 33.63 33.92 33.19 33.44 30500 33.44 down down correct
ATOM.US Atomera Incorporated 20231025 0 6.66 6.79 6.26 6.29 120600 6.29 down up incorrect
ATOS.US Atossa Therapeutics Inc 20231025 0 0.66 0.68 0.65 0.66 180500 0.66
ATRA.US Atara Biotherapeutics Inc 20231025 0 1.3 1.35 1.26 1.32 898100 1.32 up up correct
ATRC.US AtriCure Inc 20231025 0 35.51 35.51 34.2 34.33 250700 34.33 down down correct
ATRI.US Atrion Corporation 20231025 0 331.2 331.2 320.04 322 6100 322 down down correct
ATRO.US Astronics Corporation 20231025 0 15.01 15.6 14.82 14.98 64200 14.98 down down correct
ATSG.US Air Transport Services Group Inc 20231025 0 19.16 19.25 18.9 19.07 377400 19.07 down down correct
ATXI.US Avenue Therapeutics Inc 20231025 0 0.51 0.51 0.389 0.389 199600 0.389 down down correct
ATXS.US Astria Therapeutics Inc 20231025 0 4.7 4.94 4.67 4.69 288400 4.69 down down correct
AUB.US Atlantic Union Bankshares Corporation 20231025 0 27.12 27.82 27.12 27.74 357000 27.74 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20231025 0 19.665 19.95 19.34 19.79 50946 19.79 up up correct
AUBN.US Auburn National Bancorporation Inc 20231025 0 21.42 21.76 21.42 21.76 500 21.76 up up correct
AUDC.US AudioCodes Ltd 20231025 0 7.73 7.73 7.5 7.51 81400 7.51 down down correct
AUGX.US Augmedix Inc. Common Stock 20231025 0 5.17 5.17 4.37 4.59 518900 4.59 down down correct
AUID.US Ipsidy Inc. Common Stock 20231025 0 6.82 7.23 6.513 6.513 9000 6.513 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20231025 0 7.47 7.69 7.35 7.36 1163600 7.36 down up incorrect
AUR.US Aurora Innovation Inc 20231025 0 1.885 1.9 1.78 1.79 3509600 1.79 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20231025 0 8.6 9 7.8 7.9 111600 7.9 down down correct
AUROW.US Aurora Innovation Inc 20231025 0 0.1863 0.2 0.17 0.17 3844 0.17 down up incorrect
AUTL.US Autolus Therapeutics plc 20231025 0 2.76 2.83 2.62 2.79 498400 2.79 up up correct
AUUD.US Auddia Inc 20231025 0 0.22 0.22 0.192 0.208 182500 0.208 down down correct
AUUDW.US Auddia Inc 20231025 0 0.035 0.035 0.0349 0.0349 2500 0.0349 down down correct
AUVI.US Applied UV Inc 20231025 0 0.233 0.25 0.233 0.248 64100 0.248 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20231025 0 2.38 2.956 1.9 2.39 2600 2.39 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20231025 0 1.14 1.32 1.14 1.21 446600 1.21 up up correct
AVAV.US AeroVironment Inc 20231025 0 119.03 123.35 119.03 120.9 379300 120.9 up up correct
AVDL.US Avadel Pharmaceuticals plc 20231025 0 9.97 10.12 9.54 9.64 408200 9.64 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20231025 0 9.04 9.04 8.325 8.53 2637800 8.53 down down correct
AVGO.US Broadcom Inc 20231025 0 877.07 878.73 846.08 849.63 2143200 849.63 down down correct
AVGR.US Avinger Inc 20231025 0 3.99 4.2 3.85 3.91 27700 3.91 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20231025 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20231025 0 26.96 26.98 26.96 26.97 923800 26.97 up up correct
AVIR.US Atea Pharmaceuticals Inc 20231025 0 2.95 3.01 2.91 2.96 242753 2.96 up up correct
AVNW.US Aviat Networks Inc 20231025 0 25.69 25.75 25.28 25.33 74200 25.33 down down correct
AVO.US Mission Produce Inc 20231025 0 9.24 9.27 9.09 9.17 71044 9.17 down down correct
AVPT.US Avepoint Inc 20231025 0 7.5 7.5 7.16 7.18 608300 7.18 down down correct
AVPTW.US AVPTW 20231025 0 1.06 1.06 1.05 1.05 581 1.05 down down correct
AVRO.US AVROBIO Inc 20231025 0 1.54 1.56 1.54 1.55 103700 1.55 up up correct
AVT.US Avnet Inc 20231025 0 46.02 46.46 45.22 45.41 601400 45.41 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20231025 0 11.04 11.21 9.86 9.96 67500 9.96 down down correct
AVTX.US Avalo Therapeutics Inc 20231025 0 0.11 0.112 0.1 0.106 23577000 0.106 down down correct
AVXL.US Anavex Life Sciences Corp 20231025 0 5.17 5.7 5.04 5.59 1747400 5.59 up up correct
AWH.US Aspira Women's Health Inc 20231025 0 5.355 5.355 4.75 4.99 32222 4.99 down up incorrect
AWRE.US Aware Inc 20231025 0 1.14 1.18 1.14 1.15 4900 1.15 up up correct
AXDX.US Accelerate Diagnostics Inc 20231025 0 6.31 6.39 6.21 6.39 15600 6.39 up down incorrect
AXGN.US AxoGen Inc 20231025 0 3.88 3.89 3.71 3.73 298900 3.73 down down correct
AXLA.US Axcella Health Inc 20231025 0 7.22 7.23 6.89 6.91 9500 6.91 down down correct
AXNX.US Axonics Inc 20231025 0 52.11 52.16 50.54 50.83 714100 50.83 down down correct
AXON.US Axon Enterprise Inc 20231025 0 212.58 212.58 206.63 207.87 278000 207.87 down up incorrect
AXSM.US Axsome Therapeutics Inc 20231025 0 63.31 64.98 62.25 63.88 577100 63.88 up up correct
AXTI.US AXT Inc 20231025 0 2.21 2.21 2.13 2.14 248300 2.14 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20231025 0 17.14 17.58 16.94 17.56 1118400 17.56 up up correct
AYRO.US Ayro Inc 20231025 0 1.7345 1.7999 1.54 1.6002 50952 1.6002 down down correct
AYTU.US Aytu Biopharma Inc 20231025 0 2.62 2.77 2.55 2.75 83600 2.75 up up correct
AZN.US AstraZeneca PLC 20231025 0 64.66 64.97 64.01 64.21 4647700 64.21 down down correct
AZPN.US Aspen Technology Inc 20231025 0 178.01 180.16 176.4 176.87 82600 176.87 down down correct
AZYO.US Aziyo Biologics Inc 20231025 0 1.2462 1.2462 1.22 1.22 1421 1.22 down down correct
BAC.US PQ 20231025 0 16.59 16.6299 16.41 16.52 91847 16.2523 down down correct
BAND.US Bandwidth Inc 20231025 0 10.07 10.274 9.75 9.88 256200 9.88 down down correct
BANF.US BancFirst Corporation 20231025 0 80.49 81.98 80 81.59 41900 81.59 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20231025 0 26 26 26 26 0 26
BANR.US Banner Corporation 20231025 0 39.37 40.83 39.31 40.46 381128 39.9984 up up correct
BANX.US StoneCastle Financial Corp 20231025 0 17.16 17.16 16.81 16.88 16600 16.88 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20231025 0 4.12 4.479 4.06 4.275 1500 4.275 up up correct
BASE.US Couchbase Inc. Common Stock 20231025 0 15.14 15.23 14.87 14.91 98100 14.91 down down correct
BATRA.US The Liberty Braves Group 20231025 0 38.6 38.6 37.9 38.25 40900 38.25 down down correct
BATRK.US The Liberty Braves Group 20231025 0 35.21 35.259 34.38 34.79 170300 34.79 down down correct
BBCP.US Concrete Pumping Holdings Inc 20231025 0 7.34 7.34 6.76 6.87 193300 6.87 down down correct
BBGI.US Beasley Broadcast Group Inc 20231025 0 0.76 0.79 0.74 0.74 3500 0.74 down down correct
BBI.US Brickell Biotech Inc 20231025 0 0.95 0.9516 0.885 0.9199 249397 0.9199 down down correct
BBIG.US Vinco Ventures Inc 20231025 0 0.03 0.04 0.03 0.04 13300 0.04 up up correct
BBIO.US BridgeBio Pharma Inc 20231025 0 24.67 25.12 24.12 24.43 1040400 24.43 down down correct
BBLG.US Bone Biologics Corp Common Stock 20231025 0 0.55 0.581 0.53 0.54 35600 0.54 down down correct
BBLGW.US Bone Biologics Corp Warrants 20231025 0 2.25 2.25 2.25 2.25 37 2.25
BBSI.US Barrett Business Services Inc 20231025 0 87.74 87.74 86.75 87.24 20833 87.24 down down correct
BCAB.US BioAtla Inc 20231025 0 1.34 1.42 1.24 1.29 1239600 1.29 down down correct
BCBP.US BCB Bancorp Inc 20231025 0 9.48 9.75 9.4 9.53 37153 9.3807 up up correct
BCDA.US BioCardia Inc 20231025 0 0.4 0.4 0.38 0.4 39800 0.4
BCDAW.US BioCardia Inc 20231025 0 0.16 0.16 0.12 0.1368 0 0.1368 down down correct
BCEL.US Atreca Inc 20231025 0 0.236 0.238 0.213 0.218 726600 0.218 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20231025 0 0.152 0.1603 0.14 0.1597 840135 0.1597 up down incorrect
BCML.US BayCom Corp 20231025 0 19.5 19.5 18.95 19.31 13600 19.31 down down correct
BCOV.US Brightcove Inc 20231025 0 2.94 3.07 2.89 2.91 57500 2.91 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20231025 0 6.26 6.27 6.15 6.27 10500 6.27 up up correct
BCPC.US Balchem Corporation 20231025 0 120.59 121.91 119.95 121.07 56300 121.07 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20231025 0 5.61 5.69 5.4 5.47 1962900 5.47 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20231025 0 11.19 11.19 11.19 11.19 0 11.19
BCTX.US BriaCell Therapeutics Corp 20231025 0 4.9 5.06 4.77 4.86 165704 4.86 down down correct
BCTXW.US BriaCell Therapeutics Corp 20231025 0 1.41 1.5 0.92 1.25 29023 1.25 down down correct
BCYC.US Bicycle Therapeutics plc 20231025 0 16.06 16.06 14.87 15.16 498400 15.16 down down correct
BDSX.US Biodesix Inc 20231025 0 1.59 1.68 1.51 1.51 32300 1.51 down down correct
BDTX.US Black Diamond Therapeutics Inc 20231025 0 2.05 2.08 1.88 1.91 199902 1.91 down down correct
BEAM.US Beam Therapeutics Inc 20231025 0 19.27 19.62 18.912 19.34 1266600 19.34 up up correct
BEAT.US Heartbeam Inc. Common Stock 20231025 0 1.34 1.37 1.28 1.31 16400 1.31 down down correct
BEATW.US Heartbeam Inc. Warrant 20231025 0 0.2 0.2 0.2 0.2 1000 0.2
BECN.US Beacon Roofing Supply Inc 20231025 0 70.22 70.99 68.59 68.71 309800 68.71 down down correct
BEEM.US Beam Global 20231025 0 5.77 5.771 5.468 5.65 205600 5.65 down up incorrect
BELFA.US Bel Fuse Inc 20231025 0 38.82 38.82 38.82 38.82 1000 38.82
BELFB.US Bel Fuse Inc 20231025 0 40.02 40.47 39.13 39.38 188300 39.38 down down correct
BFC.US Bank First Corporation 20231025 0 75.27 77.52 75.27 76.71 10400 76.71 up up correct
BFI.US BurgerFi International Inc 20231025 0 1.03 1.089 1.02 1.06 53300 1.06 up up correct
BFIIW.US BurgerFi International LLC 20231025 0 0.06 0.06 0.055 0.0551 1569 0.0551 down down correct
BFIN.US BankFinancial Corporation 20231025 0 8.55 8.64 8.31 8.42 7000 8.42 down down correct
BFRI.US Biofrontera Inc. Common Stock 20231025 0 3.44 3.44 2.73 3.35 62400 3.35 down up incorrect
BFST.US Business First Bancshares Inc 20231025 0 18.09 18.67 17.99 18.42 69200 18.42 up up correct
BGFDX.US BGFDX 20231025 0 21.52 21.52 21.52 21.52 0 21.52
BGFLX.US BGFLX 20231025 0 21.5 21.5 21.5 21.5 0 21.5
BGFTX.US BGFTX 20231025 0 21.46 21.46 21.46 21.46 0 21.46
BGFV.US Big 5 Sporting Goods Corporation 20231025 0 7.43 7.475 7.09 7.34 254251 7.34 down down correct
BGFVX.US BGFVX 20231025 0 22.41 22.41 22.41 22.41 0 22.41
BGNE.US BeiGene Ltd 20231025 0 168.13 171.5 165.16 166.48 162500 166.48 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20231025 0 10.44 10.44 10.44 10.44 0 10.44
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20231025 0 2.14 3 2.078 2.9 691000 2.9 up up correct
BHF.US Brighthouse Financial Inc 20231025 0 44.77 45.25 44.1 44.18 310100 44.18 down down correct
BHFAL.US Brighthouse Financial Inc 20231025 0 20.55 20.55 20.15 20.29 5500 20.29 down down correct
BHFAM.US Brighthouse Financial Inc 20231025 0 13.5 13.57 13.15 13.29 23700 13.29 down down correct
BHFAN.US Brighthouse Financial Inc 20231025 0 15.47 15.67 15.15 15.2 34300 15.2 down down correct
BHFAO.US Brighthouse Financial Inc 20231025 0 20.76 21.11 20.41 20.61 51000 20.61 down down correct
BHFAP.US Brighthouse Financial Inc 20231025 0 20.02 20.314 19.685 20.13 64800 20.13 up down incorrect
BIDU.US Baidu Inc 20231025 0 109.2 109.49 107.37 107.98 1777000 107.98 down down correct
BIGC.US BigCommerce Holdings Inc 20231025 0 9.55 9.55 9.1 9.2 588700 9.2 down down correct
BIIB.US Biogen Inc 20231025 0 249.89 250.74 244.61 246.72 1050000 246.72 down down correct
BILI.US Bilibili Inc 20231025 0 13.22 13.31 12.84 13.04 5636400 13.04 down down correct
BIMI.US BIMI International Medical Inc 20231025 0 1.51 1.55 1.47 1.47 46800 1.47 down down correct
BIOC.US Biocept Inc 20231025 0 0.235 0.44 0.15 0.3649 551540 0.3649 up up correct
BIOL.US BIOLASE Inc 20231025 0 1.6 1.7 1.6 1.66 49700 1.66 up up correct
BIOX.US Bioceres Crop Solutions Corp 20231025 0 10.65 10.75 10.29 10.59 70200 10.59 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20231025 0 0.9 0.91 0.836 0.837 691800 0.837 down down correct
BITF.US Bitfarms Ltd. Common Stock 20231025 0 1.22 1.269 1.16 1.19 11823000 1.19 down down correct
BIVI.US BioVie Inc 20231025 0 3.2 3.65 2.83 3.15 3479100 3.15 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20231025 0 4.29 4.87 4.2 4.37 40900 4.37 up up correct
BJRI.US BJ's Restaurants Inc 20231025 0 23.82 23.93 23.45 23.87 273900 23.87 up up correct
BKCC.US BlackRock Capital Investment Corporation 20231025 0 3.28 3.31 3.27 3.27 90300 3.27 down down correct
BKNG.US Booking Holdings Inc 20231025 0 2822.6201 2851.52 2806.8701 2812.9199 235400 2812.9199 down up incorrect
BKR.US Baker Hughes Company 20231025 0 34.39 34.71 33.96 34.02 7625329 33.8284 down down correct
BKSC.US Bank of South Carolina Corporation 20231025 0 10.98 11.08 10.77 10.77 2300 10.77 down down correct
BKYI.US BIO 20231025 0 0.2 0.39 0.2 0.23 4874100 0.23 up down incorrect
BL.US BlackLine Inc 20231025 0 52.46 52.995 50.68 50.91 529100 50.91 down down correct
BLBD.US Blue Bird Corporation 20231025 0 18.84 18.94 18.17 18.24 170900 18.24 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20231025 0 2.21 2.26 2.15 2.25 2400 2.25 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20231025 0 0.1698 0.1698 0.13 0.1475 6271 0.1475 down up incorrect
BLDE.US Blade Air Mobility Inc 20231025 0 2.18 2.235 2.16 2.19 384400 2.19 up up correct
BLDEW.US Blade Air Mobility Inc 20231025 0 0.2 0.2 0.2 0.2 100 0.2
BLDP.US Ballard Power Systems Inc 20231025 0 3.45 3.47 3.34 3.38 2625300 3.38 down down correct
BLEUU.US bleuacacia ltd Unit 20231025 0 10.56 10.56 10.56 10.56 0 10.56
BLFS.US BioLife Solutions Inc 20231025 0 9.76 9.83 9.26 9.53 720900 9.53 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20231025 0 7.32 7.5 7.08 7.29 123300 7.29 down down correct
BLIN.US Bridgeline Digital Inc 20231025 0 0.74 0.77 0.74 0.74 31300 0.74
BLKB.US Blackbaud Inc 20231025 0 67.6 67.93 66.33 66.51 104900 66.51 down down correct
BLMN.US Bloomin' Brands Inc 20231025 0 23.24 23.35 22.93 23.15 947973 23.15 down down correct
BLNK.US Blink Charging Co 20231025 0 2.45 2.52 2.4 2.47 1425200 2.47 up up correct
BLPH.US Bellerophon Therapeutics Inc 20231025 0 0.055 0.0575 0.0532 0.055 61089 0.055
BLRX.US BioLineRx Ltd 20231025 0 1.36 1.38 1.3 1.32 232000 1.32 down up incorrect
BLUE.US bluebird bio Inc 20231025 0 2.94 3.05 2.9 2.91 2695800 2.91 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20231025 0 5.13 5.195 4.91 4.96 66600 4.96 down down correct
BMAC.US UN 20231025 0 10.74 10.74 10.74 10.74 0 10.74
BMBL.US Bumble Inc 20231025 0 13.89 13.89 13.3 13.3 2013400 13.3 down down correct
BMEA.US Biomea Fusion Inc 20231025 0 10.85 10.885 10.55 10.71 251100 10.71 down down correct
BMRA.US Biomerica Inc 20231025 0 0.85 1.02 0.84 0.89 590500 0.89 up up correct
BMRC.US Bank of Marin Bancorp 20231025 0 16.25 16.75 16.25 16.74 49890 16.4991 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20231025 0 83.35 83.35 81.4 81.77 542600 81.77 down down correct
BNGO.US Bionano Genomics Inc 20231025 0 1.42 1.43 1.25 1.31 1047000 1.31 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20231025 0 10.7 10.7 10.7 10.7 7900 10.7
BNR.US Burning Rock Biotech Limited 20231025 0 1.02 1.08 1.02 1.03 4100 1.03 up up correct
BNTC.US Benitec Biopharma Inc 20231025 0 3.45 3.55 3.22 3.52 18100 3.52 up up correct
BNTX.US BioNTech SE 20231025 0 95.55 96.645 93.55 95.25 515000 95.25 down down correct
BOKF.US BOK Financial Corporation 20231025 0 69 69.05 62.44 63.93 712702 63.93 down down correct
BOLT.US Bolt Biotherapeutics Inc 20231025 0 0.96 0.99 0.9401 0.96 33403 0.96
BON.US Bon Natural Life Limited Ordinary Shares 20231025 0 0.43 0.439 0.42 0.42 35100 0.42 down down correct
BOOM.US DMC Global Inc 20231025 0 19.19 19.19 18.34 18.63 206000 18.63 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20231025 0 2.64 2.67 2.56 2.56 16600 2.56 down down correct
BOTJ.US Bank of the James Financial Group Inc 20231025 0 9.85 9.85 9.68 9.85 6500 9.85
BOXL.US Boxlight Corporation 20231025 0 1.85 1.85 1.79 1.79 65200 1.79 down down correct
BPMC.US Blueprint Medicines Corporation 20231025 0 45.42 46.35 43.89 43.96 840200 43.96 down down correct
BPOP.US Popular Inc 20231025 0 60.6 61.11 59.27 59.99 548300 59.99 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20231025 0 24.71 24.71 24.71 24.71 0 24.71
BPRN.US The Bank of Princeton 20231025 0 28.62 28.85 28.51 28.65 7600 28.65 up up correct
BPTH.US Bio 20231025 0 0.66 0.69 0.59 0.63 401300 0.63 down down correct
BPTS.US Biophytis SA 20231025 0 0.96 0.96 0.91 0.91 5000 0.91 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20231025 0 12.32 12.69 12.06 12.06 14900 12.06 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20231025 0 10.72 10.72 10.25 10.375 6900 10.375 down down correct
BPYPO.US Brookfield Property Partners L.P 20231025 0 11.8 11.842 11.552 11.552 14600 11.552 down down correct
BPYPP.US Brookfield Property Partners L.P 20231025 0 12.15 12.74 11.97 11.97 9100 11.97 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20231025 0 4.21 4.335 4.21 4.27 13000 4.27 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20231025 0 11.021 11.24 11.021 11.24 1100 11.24 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20231025 0 0.1179 0.118 0.1179 0.118 1703 0.118 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20231025 0 0.195 0.195 0.16 0.17 5810 0.17 down down correct
BRID.US Bridgford Foods Corporation 20231025 0 10.8 10.8 10.8 10.8 700 10.8
BRKL.US Brookline Bancorp Inc 20231025 0 8.45 8.56 8.31 8.51 342800 8.51 up up correct
BRKR.US Bruker Corporation 20231025 0 58.24 58.27 56.46 57.53 884000 57.53 down down correct
BRLIR.US Brilliant Acquisition Corporation 20231025 0 0.16 0.234 0.1598 0.1598 2743 0.1598 down down correct
BRLIU.US Brilliant Acquisition Corporation 20231025 0 12.04 12.04 12.04 12.04 0 12.04
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20231025 0 2.84 2.92 2.71 2.86 53500 2.86 up up correct
BROG.US Brooge Energy Limited 20231025 0 5.07 5.275 5.07 5.16 1300 5.16 up up correct
BRP.US BRP Group Inc 20231025 0 20.99 22 20.95 21.45 309500 21.45 up up correct
BRQS.US Borqs Technologies Inc 20231025 0 0.5611 0.589 0.5601 0.5622 66456 0.5622 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20231025 0 1.84 1.8595 1.7 1.79 42600 1.79 down down correct
BRY.US Berry Corporation 20231025 0 8.43 8.47 8.315 8.41 563187 8.41 down down correct
BRZE.US Braze Inc. Class A Common Stock 20231025 0 43.45 43.5 42.02 42.67 713900 42.67 down down correct
BSBK.US Bogota Financial Corp 20231025 0 7.43 7.43 7.43 7.43 7900 7.43
BSET.US Bassett Furniture Industries Incorporated 20231025 0 15.1 15.15 14.87 15.02 13400 15.02 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20231025 0 0.144 0.15 0.141 0.148 788200 0.148 up down incorrect
BSGM.US BioSig Technologies Inc 20231025 0 0.533 0.57 0.502 0.525 147500 0.525 down down correct
BSQR.US BSQUARE Corporation 20231025 0 1.84 1.85 1.84 1.85 462100 1.85 up up correct
BSRR.US Sierra Bancorp 20231025 0 17.91 18.02 17.5077 17.57 23210 17.3412 down up incorrect
BSVN.US Bank7 Corp 20231025 0 21.5 21.62 21.3 21.47 8400 21.47 down down correct
BSY.US Bentley Systems Incorporated 20231025 0 49.99 50.375 48.8 48.9 1005700 48.9 down down correct
BTAI.US BioXcel Therapeutics Inc 20231025 0 3.07 3.35 2.73 2.83 69264700 2.83 down down correct
BTB.US Bit Brother Limited 20231025 0 0.48 0.48 0.4501 0.4607 93716 0.4607 down down correct
BTBD.US BT Brands Inc. Common Stock 20231025 0 2.01 2.14 2.01 2.1 3700 2.1 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20231025 0 0.13 0.15 0.13 0.13 38300 0.13
BTBT.US Bit Digital Inc 20231025 0 2.35 2.44 2.25 2.31 5728500 2.31 down down correct
BTCS.US BTCS Inc. Common Stock 20231025 0 1.02 1.08 1.02 1.07 89500 1.07 up up correct
BTCY.US Biotricity Inc. Common Stock 20231025 0 1.95 1.97 1.9 1.9 3000 1.9 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20231025 0 0.177 0.187 0.175 0.181 759300 0.181 up up correct
BUSE.US First Busey Corporation 20231025 0 18.59 19.19 17.51 18.42 341300 18.42 down down correct
BVS.US Bioventus Inc 20231025 0 3.17 3.265 3.14 3.18 77400 3.18 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20231025 0 0.71 0.73 0.64 0.6609 9527 0.6609 down up incorrect
BWAY.US BrainsWay Ltd 20231025 0 3.35 3.36 3.3 3.31 13700 3.31 down down correct
BWB.US Bridgewater Bancshares Inc 20231025 0 9 9.105 8.9 8.99 29200 8.99 down down correct
BWEN.US Broadwind Inc 20231025 0 2.7 2.86 2.57 2.57 80800 2.57 down down correct
BWFG.US Bankwell Financial Group Inc 20231025 0 23.3 23.59 23.16 23.5 7100 23.5 up up correct
BWMN.US Bowman Consulting Group Ltd 20231025 0 26.09 26.99 25.97 26.89 31600 26.89 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20231025 0 16.94 17.29 16.795 17.14 33800 17.14 up up correct
BXRX.US Baudax Bio Inc 20231025 0 0.207 0.207 0.19 0.191 550700 0.191 down down correct
BYFC.US Broadway Financial Corporation 20231025 0 0.75 0.8299 0.75 0.8001 943 6.4008 up down incorrect
BYND.US Beyond Meat Inc 20231025 0 6.2 6.21 5.635 5.69 2917844 5.69 down down correct
BYRN.US Byrna Technologies Inc 20231025 0 4.06 4.35 4.06 4.33 71500 4.33 up up correct
BYSI.US BeyondSpring Inc 20231025 0 1.02 1.13 1.02 1.12 169800 1.12 up up correct
BYTS.US BYTE Acquisition Corp 20231025 0 10.69 10.75 10.61 10.62 39600 10.62 down down correct
BYTSU.US BYTE Acquisition Corp 20231025 0 10.75 10.75 10.75 10.75 0 10.75
BYTSW.US BYTE Acquisition Corp 20231025 0 0.1047 0.1047 0.0976 0.0976 2900 0.0976 down down correct
BZ.US Kanzhun Ltd ADR 20231025 0 15.32 15.455 15.01 15.18 1536400 15.18 down down correct
BZUN.US Baozun Inc 20231025 0 2.79 2.89 2.745 2.87 361400 2.87 up up correct
CAAS.US China Automotive Systems Inc 20231025 0 3.28 3.36 3.14 3.17 30500 3.17 down down correct
CABA.US Cabaletta Bio Inc 20231025 0 12.58 13.25 12.27 12.81 409300 12.81 up up correct
CAC.US Camden National Corporation 20231025 0 27.01 27.72 26.52 27.45 50800 27.45 up up correct
CACC.US Credit Acceptance Corporation 20231025 0 410.03 414.74 400.68 410.22 85400 410.22 up down incorrect
CADCX.US CADCX 20231025 0 24.32 24.32 24.32 24.32 0 24.32
CADE.US PA 20231025 0 16.965 17.1799 16.9 17.07 17841 16.7207 up down incorrect
CADEX.US CADEX 20231025 0 24.51 24.51 24.51 24.51 0 24.51
CADFX.US CION Ares Diversified Credit Fund W 20231025 0 24.78 24.78 24.78 24.78 0 24.78
CADL.US Candel Therapeutics Inc. Common Stock 20231025 0 0.89 0.89 0.89 0.89 1700 0.89
CADSX.US CADSX 20231025 0 24.6 24.6 24.6 24.6 0 24.6
CADUX.US CADUX 20231025 0 24.78 24.78 24.78 24.78 0 24.78
CADWX.US CADWX 20231025 0 24.59 24.59 24.59 24.59 0 24.59
CAKE.US The Cheesecake Factory Incorporated 20231025 0 30.16 30.51 29.888 30.42 552770 30.42 up up correct
CALA.US Calithera Biosciences Inc 20231025 0 0.03 0.03 0.03 0.03 34 0.03
CALB.US California BanCorp 20231025 0 19.765 20.15 19.68 20 31800 20 up down incorrect
CALM.US Cal 20231025 0 45.09 45.59 44.86 44.87 419696 44.8641 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20231025 0 16.82 17.196 16.506 16.985 11000 16.985 up up correct
CAMP.US CalAmp Corp 20231025 0 0.23 0.24 0.22 0.23 298500 0.23
CAMT.US Camtek Ltd 20231025 0 52.23 53.75 50.95 51.23 395400 51.23 down down correct
CAN.US Canaan Inc 20231025 0 1.97 2.02 1.914 1.98 2492200 1.98 up up correct
CANO.US WT 20231025 0 0.0199 0.0199 0.0199 0.0199 166 0.0199
CAPR.US Capricor Therapeutics Inc 20231025 0 2.75 2.8 2.74 2.79 190100 2.79 up up correct
CAR.US Avis Budget Group Inc 20231025 0 171.76 173.31 166.86 167.17 320400 167.17 down down correct
CARA.US Cara Therapeutics Inc 20231025 0 1.28 1.28 1.2 1.23 202400 1.23 down up incorrect
CARE.US Carter Bankshares Inc 20231025 0 10.63 10.7 10.43 10.64 43600 10.64 up up correct
CARG.US CarGurus Inc 20231025 0 18.07 18.14 17.35 17.4 1091500 17.4 down down correct
CARV.US Carver Bancorp Inc 20231025 0 1.37 1.49 1.27 1.27 24500 1.27 down down correct
CASA.US Casa Systems Inc 20231025 0 0.577 0.603 0.56 0.58 30200 0.58 up up correct
CASH.US Meta Financial Group Inc 20231025 0 42.73 43 41.79 42.49 239300 42.49 down down correct
CASI.US CASI Pharmaceuticals Inc 20231025 0 3.35 3.49 3.14 3.33 8400 3.33 down down correct
CASS.US Cass Information Systems Inc 20231025 0 37.52 38.18 37.25 37.46 54900 37.46 down down correct
CASY.US Casey's General Stores Inc 20231025 0 265.65 270.86 265.65 268.86 257439 268.4328 up up correct
CATC.US Cambridge Bancorp 20231025 0 55.25 56.2 54.86 55.96 85937 55.2619 up up correct
CATY.US Cathay General Bancorp 20231025 0 32.71 33.18 32.08 32.82 341100 32.82 up up correct
CBAN.US Colony Bankcorp Inc 20231025 0 9.5 9.63 9.38 9.49 27100 9.49 down down correct
CBAT.US CBAK Energy Technology Inc 20231025 0 0.799 0.81 0.7889 0.8 149563 0.8 up up correct
CBAY.US CymaBay Therapeutics Inc 20231025 0 15.46 15.615 15.01 15.07 935400 15.07 down down correct
CBFV.US CB Financial Services Inc 20231025 0 21.11 21.36 21.1 21.29 7400 21.29 up up correct
CBIO.US Catalyst Biosciences Inc 20231025 0 0.4371 0.555 0.43 0.53 430125 0.53 up up correct
CBNK.US Capital Bancorp Inc 20231025 0 19.8 20 19.8 19.8 14195 19.7207
CBOE.US Cboe Global Markets Inc 20231025 0 161.925 163.78 161.16 162.42 762208 162.42 up up correct
CBRGU.US Chain Bridge I Units 20231025 0 10.76 10.76 10.76 10.76 0 10.76
CBRL.US Cracker Barrel Old Country Store Inc 20231025 0 67.34 67.54 65.83 66.9 396400 66.9 down up incorrect
CBSH.US Commerce Bancshares Inc 20231025 0 44.05 44.64 43.5 44.08 774800 44.08 up up correct
CCAP.US Crescent Capital BDC Inc 20231025 0 15.79 15.835 15.46 15.58 54000 15.58 down down correct
CCB.US Coastal Financial Corporation 20231025 0 39.42 40 38.23 39.65 59400 39.65 up down incorrect
CCBG.US Capital City Bank Group Inc 20231025 0 27.07 27.25 26.12 26.88 31600 26.88 down down correct
CCCC.US C4 Therapeutics Inc 20231025 0 1.37 1.4 1.31 1.38 367900 1.38 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20231025 0 17.57 17.7558 17.4602 17.52 77001 17.52 down down correct
CCEL.US Cryo 20231025 0 4.59 4.79 4.42 4.62 11000 4.62 up up correct
CCEP.US Coca 20231025 0 58.91 59.2 58.58 58.78 812554 58.78 down down correct
CCLFX.US CCLFX 20231025 0 10.58 10.58 10.58 10.58 0 10.58
CCLP.US CSI Compressco LP 20231025 0 1.34 1.35 1.28 1.28 28900 1.2702 down down correct
CCNE.US CNB Financial Corporation 20231025 0 17.54 17.83 17.45 17.77 47100 17.77 up up correct
CCNEP.US CNB Financial Corporation 20231025 0 20.5 20.81 19.75 20.8 3500 20.8 up up correct
CCOI.US Cogent Communications Holdings Inc 20231025 0 65.06 65.43 63.54 64.21 219400 64.21 down down correct
CCRN.US Cross Country Healthcare Inc 20231025 0 22.27 22.5 21.98 22.17 208000 22.17 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20231025 0 20.95 21.03 20.38 20.59 92000 20.59 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20231025 0 10.94 10.94 10.94 10.94 0 10.94
CD.US Chindata Group Holdings Limited 20231025 0 8.82 8.93 8.67 8.72 5225958 8.72 down up incorrect
CDAQU.US Compass Digital Acquisition Corp. Unit 20231025 0 11.02 11.02 10.47 10.47 500 10.47 down down correct
CDLX.US Cardlytics Inc 20231025 0 12.26 12.26 11.61 11.9 556500 11.9 down up incorrect
CDMO.US Avid Bioservices Inc 20231025 0 6.94 6.94 6.46 6.63 775900 6.63 down down correct
CDNA.US CareDx Inc 20231025 0 5.29 5.31 4.9 4.9 1236300 4.9 down down correct
CDNS.US Cadence Design Systems Inc 20231025 0 237.04 238.17 229.69 231.03 1510000 231.03 down down correct
CDTX.US Cidara Therapeutics Inc 20231025 0 0.833 0.867 0.83 0.83 195200 0.83 down down correct
CDW.US CDW Corporation 20231025 0 199.42 202.52 198.03 198.7 548598 198.7 down down correct
CDXC.US ChromaDex Corporation 20231025 0 1.28 1.32 1.28 1.28 27800 1.28
CDXS.US Codexis Inc 20231025 0 1.68 1.72 1.65 1.66 462800 1.66 down down correct
CDZI.US Cadiz Inc 20231025 0 2.82 2.96 2.79 2.83 197500 2.83 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20231025 0 15.77 16 15.3 16 5900 16 up up correct
CEDAX.US CEDAX 20231025 0 22.94 22.94 22.94 22.94 0 22.94
CEDIX.US Destra International & Event 20231025 0 22.96 22.96 22.96 22.96 0 22.96
CEDLX.US CEDLX 20231025 0 22.92 22.92 22.92 22.92 0 22.92
CEDTX.US CEDTX 20231025 0 22.82 22.82 22.82 22.82 0 22.82
CELC.US Celcuity Inc 20231025 0 10.23 10.32 9.7 10.05 75000 10.05 down down correct
CELH.US Celsius Holdings Inc 20231025 0 172.09 173.5 167.18 167.69 1239900 167.69 down down correct
CELU.US Celularity Inc 20231025 0 0.215 0.226 0.192 0.198 895200 0.198 down down correct
CELUW.US Celularity Inc 20231025 0 0.0127 0.0127 0.0127 0.0127 600 0.0127
CENQW.US CENAQ Energy Corp. Warrant 20231025 0 0.15 0.15 0.13 0.13 4376 0.13 down down correct
CENT.US Central Garden & Pet Company 20231025 0 43.34 43.81 43.16 43.52 48800 43.52 up down incorrect
CENTA.US Central Garden & Pet Company 20231025 0 39.15 39.81 38.96 39.57 117100 39.57 up up correct
CENX.US Century Aluminum Company 20231025 0 6.06 6.08 5.76 5.8 1355400 5.8 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20231025 0 22.99 23.23 22.435 22.93 599631 22.93 down down correct
CERS.US Cerus Corporation 20231025 0 1.34 1.34 1.26 1.27 1292800 1.27 down down correct
CERT.US Certara Inc 20231025 0 13.24 13.315 12.975 13.02 638500 13.02 down down correct
CETX.US Cemtrex Inc 20231025 0 4.48 4.5 4.02 4.23 39300 4.23 down up incorrect
CETXP.US Cemtrex Inc 20231025 0 0.837 0.948 0.83 0.9 5500 0.9 up down incorrect
CEVA.US CEVA Inc 20231025 0 17.27 17.53 16.86 17.11 161600 17.11 down down correct
CFB.US CrossFirst Bankshares Inc 20231025 0 10.23 10.27 10.05 10.21 62900 10.21 down up incorrect
CFBK.US CF Bankshares Inc 20231025 0 15.11 15.4 15.11 15.4 1500 15.4 up up correct
CFFE.US CF Acquisition Corp. VIII 20231025 0 13.3 14.7 12.6 13.125 17100 13.125 down down correct
CFFEU.US CF Acquisition Corp. VIII 20231025 0 13.24 13.24 13.24 13.24 0 13.24
CFFI.US C&F Financial Corporation 20231025 0 52.03 52.88 52 52 6600 52 down down correct
CFFN.US Capitol Federal Financial Inc 20231025 0 4.28 4.535 4.27 4.48 1577965 4.4055 up down incorrect
CFIV.US CF Acquisition Corp. IV 20231025 0 10.64 10.64 10.64 10.64 0 10.64
CFIVU.US CF Acquisition Corp. IV 20231025 0 10.694 10.694 10.694 10.694 0 10.694
CFIVW.US CF Acquisition Corp. IV 20231025 0 0.06 0.06 0.06 0.06 0 0.06
CFLT.US Confluent Inc. Class A Common Stock 20231025 0 28.63 28.865 26.43 26.62 6073200 26.62 down down correct
CFRX.US ContraFect Corporation 20231025 0 0.333 0.333 0.31 0.32 72100 0.32 down down correct
CG.US The Carlyle Group Inc 20231025 0 27.99 28.22 27.47 27.56 1908900 27.56 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20231025 0 16.5 16.5 16.32 16.39 8300 16.0954 down down correct
CGBD.US TCG BDC Inc 20231025 0 13.61 13.66 13.47 13.57 162800 13.57 down down correct
CGC.US Canopy Growth Corporation 20231025 0 0.612 0.621 0.523 0.537 36195300 0.537 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20231025 0 21.45 21.45 21.45 21.45 0 21.45
CGEM.US Cullinan Oncology Inc 20231025 0 8.52 8.605 8.4 8.52 146200 8.52
CGEN.US Compugen Ltd 20231025 0 0.73 0.75 0.72 0.73 52000 0.73
CGNT.US Cognyte Software Ltd 20231025 0 4.6 4.645 4.45 4.48 119314 4.48 down up incorrect
CGNX.US Cognex Corporation 20231025 0 35.6 35.6 34.82 34.99 1149111 34.99 down down correct
CGO.US Calamos Global Total Return Fund 20231025 0 8.32 8.3899 8.1704 8.19 11378 8.19 down down correct
CGRN.US Capstone Green Energy Corporation 20231025 0 0.3255 0.3275 0.311 0.32 16392 0.32 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20231025 0 1.13 1.35 1.02 1.28 2388900 1.28 up up correct
CHCI.US Comstock Holding Companies Inc 20231025 0 4.29 4.43 4.25 4.25 4700 4.25 down down correct
CHCO.US City Holding Company 20231025 0 87.4 90.08 86.97 89.62 90700 89.62 up up correct
CHDN.US Churchill Downs Incorporated 20231025 0 109.75 109.75 107.09 108.43 520200 108.43 down down correct
CHEF.US The Chefs' Warehouse Inc 20231025 0 18.81 19.08 18.64 18.93 328100 18.93 up up correct
CHEK.US Check 20231025 0 3.312 3.4 3.25 3.25 9900 3.25 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20231025 0 10.45 10.56 10.33 10.36 176520 10.36 down down correct
CHK.US Chesapeake Energy Corporation 20231025 0 87.13 87.29 85.25 86.65 1787322 86.65 down up incorrect
CHKEL.US Chesapeake Energy Corporation 20231025 0 69.85 69.85 69 69 700 69 down down correct
CHKEW.US Chesapeake Energy Corporation 20231025 0 78.96 78.96 78.96 78.96 0 78.96
CHKEZ.US Chesapeake Energy Corporation 20231025 0 78.05 78.05 78.05 78.05 0 78.05
CHKP.US Check Point Software Technologies Ltd 20231025 0 135.87 136.01 133.55 133.6 668200 133.6 down down correct
CHMG.US Chemung Financial Corporation 20231025 0 38.89 39.85 38.89 39.35 11200 39.35 up up correct
CHNR.US China Natural Resources Inc 20231025 0 1.73 1.73 1.66 1.69 1600 1.69 down down correct
CHRS.US Coherus BioSciences Inc 20231025 0 3.25 3.25 2.9 2.905 2660800 2.905 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20231025 0 83.56 83.56 81.94 82.73 815100 82.73 down up incorrect
CHSCL.US CHS Inc 20231025 0 25.31 25.33 25.1 25.1 18900 25.1 down down correct
CHSCM.US CHS Inc 20231025 0 24.33 24.33 24.1 24.17 15900 24.17 down down correct
CHSCN.US CHS Inc 20231025 0 24.66 24.89 24.6 24.7 21700 24.7 up up correct
CHSCO.US CHS Inc 20231025 0 25.74 25.76 25.6 25.6 12500 25.6 down down correct
CHSCP.US CHS Inc 20231025 0 29.04 29.25 29 29 25500 29 down up incorrect
CHTR.US Charter Communications Inc 20231025 0 426.65 430.57 420.9 423.73 988380 423.73 down down correct
CHUY.US Chuy's Holdings Inc 20231025 0 33.36 33.63 32.38 32.47 158000 32.47 down down correct
CHW.US Calamos Global Dynamic Income Fund 20231025 0 5.26 5.36 5.15 5.16 174393 5.16 down down correct
CHX.US ChampionX Corporation 20231025 0 29.62 31.45 29.01 31.06 3268800 31.06 up up correct
CHY.US Calamos Convertible and High Income Fund 20231025 0 11.03 11.0963 10.92 10.92 129783 10.92 down down correct
CIFR.US Cipher Mining Inc 20231025 0 3.09 3.57 3.01 3.54 2604700 3.54 up up correct
CIFRW.US Cipher Mining Inc 20231025 0 0.62 0.6749 0.59 0.63 14177 0.63 up up correct
CIGI.US Colliers International Group Inc 20231025 0 88.41 89.13 87.43 87.94 139200 87.94 down down correct
CINF.US Cincinnati Financial Corporation 20231025 0 99.27 101.33 98.1 98.39 1481300 98.39 down down correct
CIVB.US Civista Bancshares Inc 20231025 0 14.91 15.18 14.84 15.05 18800 15.05 up up correct
CIZN.US Citizens Holding Company 20231025 0 10.03 10.2 10.03 10.15 1700 10.15 up up correct
CJJD.US China Jo 20231025 0 0.24 0.24 0.21 0.22 97000 0.22 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20231025 0 2 2.09 2 2.06 128900 2.06 up up correct
CLAR.US Clarus Corporation 20231025 0 5.47 5.53 5.29 5.48 170900 5.48 up down incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20231025 0 11.06 11.06 11.05 11.0501 3300 11.0501 down down correct
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20231025 0 0.0217 0.0217 0.0212 0.0212 8812 0.0212 down down correct
CLBK.US Columbia Financial Inc 20231025 0 15.45 15.805 15.45 15.7 76700 15.7 up up correct
CLBT.US Cellebrite DI 20231025 0 6.95 6.95 6.72 6.8 650200 6.8 down down correct
CLDX.US Celldex Therapeutics Inc 20231025 0 24.07 24.07 23.14 23.5 549800 23.5 down down correct
CLEU.US China Liberal Education Holdings Limited 20231025 0 0.21 0.225 0.205 0.223 3481300 0.223 up down incorrect
CLFD.US Clearfield Inc 20231025 0 25.67 26.01 24.78 24.95 234000 24.95 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20231025 0 5.32 5.36 5.02 5.31 2600 5.31 down down correct
CLIR.US ClearSign Technologies Corporation 20231025 0 0.9 0.9 0.86 0.87 17400 0.87 down down correct
CLLS.US Cellectis S.A 20231025 0 1.02 1.04 0.99 1 124600 1 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20231025 0 15.56 15.75 14.79 14.81 193800 14.81 down down correct
CLNE.US Clean Energy Fuels Corp 20231025 0 3.66 3.71 3.5 3.52 2772300 3.52 down down correct
CLNN.US Clene Inc 20231025 0 0.46 0.46 0.43 0.43 282200 0.43 down down correct
CLNNW.US Clene Inc 20231025 0 0.07 0.07 0.07 0.07 567 0.07
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20231025 0 11.5 11.5 11.5 11.5 0 11.5
CLOER.US Clover Leaf Capital Corp. Rights 20231025 0 0.14 0.14 0.14 0.14 1 0.14
CLOEU.US Clover Leaf Capital Corp. Unit 20231025 0 11.44 11.44 11.44 11.44 0 11.44
CLOV.US Clover Health Investments Corp 20231025 0 0.9287 0.9391 0.9018 0.908 3369138 0.908 down down correct
CLPS.US CLPS Incorporation 20231025 0 0.881 0.897 0.881 0.891 6600 0.891 up down incorrect
CLPT.US ClearPoint Neuro Inc 20231025 0 5.35 5.9 5.33 5.65 141300 5.65 up up correct
CLRB.US Cellectar Biosciences Inc 20231025 0 2.58 2.58 2.45 2.51 46400 2.51 down down correct
CLRO.US ClearOne Inc 20231025 0 0.66 0.68 0.65 0.67 19900 0.67 up up correct
CLSD.US Clearside Biomedical Inc 20231025 0 0.745 0.754 0.7 0.718 60500 0.718 down down correct
CLSK.US CleanSpark Inc 20231025 0 4.85 4.94 4.5 4.62 19766300 4.62 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20231025 0 11.24 11.25 11.13 11.25 8800 11.25 up up correct
CLVR.US Clever Leaves Holdings Inc 20231025 0 2.48 2.811 2.36 2.42 25700 2.42 down down correct
CLVRW.US Clever Leaves Holdings Inc 20231025 0 0.019 0.019 0.019 0.019 0 0.019
CLWT.US Euro Tech Holdings Company Limited 20231025 0 1.35 1.42 1.35 1.42 900 1.42 up up correct
CMAX.US CareMax Inc 20231025 0 2.38 2.49 2.25 2.26 192000 2.26 down down correct
CMAXW.US CareMax Inc 20231025 0 0.1825 0.1825 0.1825 0.1825 1 0.1825
CMBM.US Cambium Networks Corporation 20231025 0 4.55 4.55 4.37 4.45 114200 4.45 down down correct
CMCO.US Columbus McKinnon Corporation 20231025 0 31.28 31.28 30.55 30.69 93000 30.69 down up incorrect
CMCSA.US Comcast Corporation 20231025 0 43.33 43.6 42.72 42.75 23342900 42.75 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20231025 0 4 4 3.58 3.86 4200 3.86 down down correct
CME.US CME Group Inc 20231025 0 207.69 216.75 207.26 214.08 2249800 214.08 up up correct
CMLS.US Cumulus Media Inc 20231025 0 5.1 5.26 5.1 5.18 54700 5.18 up up correct
CMMB.US Chemomab Therapeutics Ltd 20231025 0 0.82 0.87 0.811 0.82 20100 0.82
CMPR.US Cimpress plc 20231025 0 61.9 62.99 60.83 60.83 120700 60.83 down up incorrect
CMPS.US COMPASS Pathways plc 20231025 0 5.92 5.92 5.67 5.71 216678 5.71 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20231025 0 1.77 1.85 1.74 1.77 234500 1.77
CMRX.US Chimerix Inc 20231025 0 0.97 0.97 0.93 0.94 234400 0.94 down down correct
CMTL.US Comtech Telecommunications Corp 20231025 0 10.69 11.09 10.65 11.06 182600 11.06 up down incorrect
CNDT.US Conduent Incorporated 20231025 0 3.11 3.17 3.09 3.14 644700 3.14 up up correct
CNET.US ZW Data Action Technologies Inc 20231025 0 0.9 0.9 0.81 0.82 7200 0.82 down down correct
CNEY.US CN Energy Group. Inc 20231025 0 0.085 0.101 0.085 0.101 2125800 0.101 up up correct
CNFR.US Conifer Holdings Inc 20231025 0 1.2 1.32 1.16 1.16 1800 1.16 down down correct
CNNB.US Cincinnati Bancorp Inc 20231025 0 12.3 12.4 12.3 12.4 2162 12.4 up up correct
CNOB.US ConnectOne Bancorp Inc 20231025 0 16.15 16.3 15.71 16.23 129900 16.23 up up correct
CNOBP.US ConnectOne Bancorp Inc 20231025 0 16.22 16.594 16.22 16.54 3500 16.54 up up correct
CNRLX.US CNRLX 20231025 0 13.55 13.55 13.55 13.55 0 13.55
CNROX.US CNROX 20231025 0 7.33 7.33 7.33 7.33 0 7.33
CNSL.US Consolidated Communications Holdings Inc 20231025 0 4.07 4.1 4.07 4.09 526100 4.09 up up correct
CNSP.US CNS Pharmaceuticals Inc 20231025 0 2.31 2.74 2.31 2.48 227500 2.48 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20231025 0 6.842 6.851 6.06 6.24 556900 6.24 down down correct
CNTB.US Connect Biopharma Holdings Limited 20231025 0 1.26 1.3 1.17 1.25 25180 1.25 down up incorrect
CNTG.US Centogene N.V 20231025 0 1.04 1.065 1.03 1.04 9500 1.04
CNTX.US Context Therapeutics Inc. Common Stock 20231025 0 1.22 1.22 0.9 1.06 106600 1.06 down down correct
CNTY.US Century Casinos Inc 20231025 0 4.5 4.54 4.38 4.41 79500 4.41 down up incorrect
CNXC.US Concentrix Corporation 20231025 0 75.75 76.185 74.61 75.63 306700 75.327 down down correct
CNXN.US PC Connection Inc 20231025 0 52.02 52.63 51.98 52.32 23806 52.32 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20231025 0 26.08 26.08 24.98 25.08 393600 25.08 down down correct
COCP.US Cocrystal Pharma Inc 20231025 0 1.63 1.79 1.61 1.66 11300 1.66 up up correct
CODA.US Coda Octopus Group Inc 20231025 0 6.4 6.5088 6.3 6.395 1700 6.395 down up incorrect
CODX.US Co 20231025 0 1.08 1.125 1.08 1.09 9900 1.09 up up correct
COF.US PN 20231025 0 14.07 14.13 13.84 13.91 42251 13.91 down down correct
COFS.US ChoiceOne Financial Services Inc 20231025 0 17.59 18.79 17 18.4 26300 18.4 up up correct
COGT.US Cogent Biosciences Inc 20231025 0 9 9.07 8.72 8.73 591853 8.73 down down correct
COHR.US Coherent Inc 20231025 0 30.92 31.31 30.24 30.46 1370500 30.46 down down correct
COHU.US Cohu Inc 20231025 0 32 32.02 31.1 31.2 225900 31.2 down down correct
COIN.US Coinbase Global Inc 20231025 0 83.51 84.09 77.4 77.79 13773156 77.79 down down correct
COKE.US Coca 20231025 0 643.45 650 640 642.32 18500 641.82 down down correct
COLB.US Columbia Banking System Inc 20231025 0 18.36 18.97 17.97 18.59 2569900 18.59 up up correct
COLL.US Collegium Pharmaceutical Inc 20231025 0 21.65 21.98 21.52 21.88 224300 21.88 up up correct
COLM.US Columbia Sportswear Company 20231025 0 70.52 70.84 69.96 70.25 574200 70.25 down down correct
COMM.US CommScope Holding Company Inc 20231025 0 2.44 2.47 2.28 2.38 2557600 2.38 down down correct
COMS.US COMSovereign Holding Corp 20231025 0 0.857 0.899 0.84 0.84 7900 0.84 down up incorrect
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20231025 0 1.4 1.77 1.38 1.59 4500 1.59 up up correct
CONN.US Conn's Inc 20231025 0 3.12 3.13 3.03 3.05 48600 3.05 down down correct
CONX.US CONX Corp 20231025 0 10.39 10.44 10.38 10.39 10100 10.39
CONXU.US CONX Corp 20231025 0 10.36 10.36 10.36 10.36 0 10.36
COOLU.US Corner Growth Acquisition Corp 20231025 0 11.01 11.01 11.01 11.01 0 11.01
COOLW.US Corner Growth Acquisition Corp 20231025 0 0.088 0.095 0.08 0.087 39800 0.087 down down correct
COOP.US Mr. Cooper Group Inc 20231025 0 52.73 57.25 52.73 55.66 1332100 55.66 up up correct
CORT.US Corcept Therapeutics Incorporated 20231025 0 28.04 28.25 27.5 27.51 443600 27.51 down down correct
COST.US Costco Wholesale Corporation 20231025 0 548.55 553.83 545.61 549.99 1757470 548.9825 up up correct
CPHC.US Canterbury Park Holding Corporation 20231025 0 19.54 19.74 19.49 19.72 1700 19.72 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20231025 0 2.06 2.12 1.9 2.03 28400 2.03 down down correct
CPLP.US Capital Product Partners L.P 20231025 0 13.74 13.89 13.61 13.74 5900 13.74
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20231025 0 0.339 0.358 0.327 0.35 5900 0.35 up down incorrect
CPRDX.US CPRDX 20231025 0 11.97 11.97 11.97 11.97 0 11.906
CPREX.US CPREX 20231025 0 11.99 11.99 11.99 11.99 0 11.923
CPRSX.US CPRSX 20231025 0 11.98 11.98 11.98 11.98 0 11.9213
CPRT.US Copart Inc 20231025 0 44.39 44.52 43.34 43.63 3740000 43.63 down down correct
CPRTX.US CPRTX 20231025 0 11.96 11.96 11.96 11.96 0 11.9025
CPRX.US Catalyst Pharmaceuticals Inc 20231025 0 12.75 13.03 12.55 12.95 1169700 12.95 up down incorrect
CPSH.US CPS Technologies Corporation 20231025 0 2.55 2.59 2.5 2.57 20400 2.57 up up correct
CPSI.US Computer Programs and Systems Inc 20231025 0 13.98 14.15 13.84 13.96 133100 13.96 down down correct
CPSS.US Consumer Portfolio Services Inc 20231025 0 8.76 9 8.72 8.86 38300 8.86 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20231025 0 13.9 13.9 13.46 13.5 34700 13.5 down down correct
CRAI.US CRA International Inc 20231025 0 96.37 97.28 95.96 96.83 19272 96.83 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20231025 0 5.71 6.4 5.71 5.72 21000 5.72 up up correct
CRBU.US Caribou Biosciences Inc 20231025 0 4.03 4.03 3.81 3.83 830600 3.83 down down correct
CRCT.US Cricut Inc 20231025 0 8.41 8.55 8.38 8.46 213900 8.46 up up correct
CRDF.US Cardiff Oncology Inc 20231025 0 0.99 1.02 0.96 1.02 217200 1.02 up up correct
CRDFX.US CRDFX 20231025 0 21.46 21.46 21.46 21.46 0 21.46
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20231025 0 21.45 21.45 21.45 21.45 0 21.45
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20231025 0 0.82 0.872 0.78 0.809 297600 0.809 down down correct
CRDLX.US CRDLX 20231025 0 21.45 21.45 21.45 21.45 0 21.45
CRDTX.US Griffin Inst Access Credit Fund CL A 20231025 0 21.46 21.46 21.46 21.46 0 21.46
CREDX.US CREDX 20231025 0 8.6 8.6 8.6 8.6 0 8.5323
CREG.US China Recycling Energy Corporation 20231025 0 1.16 1.18 1 1.03 32200 1.03 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20231025 0 0.3 0.35 0.3 0.35 2331 0.35 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20231025 0 7.53 7.88 7.46 7.72 188000 7.72 up down incorrect
CREX.US Creative Realities Inc 20231025 0 1.82 1.87 1.64 1.7 33600 1.7 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20231025 0 0.01 0.01 0.0055 0.0056 5394 0.0056 down up incorrect
CRIS.US Curis Inc 20231025 0 3.91 4 3.8 3.88 18800 3.88 down down correct
CRKN.US Crown ElectroKinetics Corp 20231025 0 0.29 0.309 0.243 0.258 4618600 0.258 down down correct
CRMD.US CorMedix Inc 20231025 0 3.17 3.2 3.04 3.05 505500 3.05 down up incorrect
CRMT.US America's Car 20231025 0 67.19 67.19 63.58 64.92 120400 64.92 down down correct
CRNC.US Cerence Inc 20231025 0 16.37 16.62 15.49 15.57 887700 15.57 down down correct
CRNT.US Ceragon Networks Ltd 20231025 0 1.64 1.76 1.63 1.7 432600 1.7 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20231025 0 29.36 29.65 28.28 28.46 601800 28.46 down down correct
CRON.US Cronos Group Inc 20231025 0 1.84 1.846 1.78 1.78 1068500 1.78 down down correct
CROX.US Crocs Inc 20231025 0 88.89 89.4 87.47 87.52 1076300 87.52 down down correct
CRSP.US CRISPR Therapeutics AG 20231025 0 41 41.295 38.905 39.18 1229500 39.18 down down correct
CRSR.US Corsair Gaming Inc 20231025 0 13.22 13.42 13.09 13.11 320900 13.11 down down correct
CRTO.US Criteo S.A 20231025 0 28.7 28.7 27.82 27.83 141800 27.83 down down correct
CRUS.US Cirrus Logic Inc 20231025 0 66.37 66.99 65.69 66.92 914200 66.92 up up correct
CRVL.US CorVel Corporation 20231025 0 193.87 195.52 191.36 193.98 18800 193.98 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20231025 0 1.22 1.22 1.14 1.15 85800 1.15 down down correct
CRWD.US CrowdStrike Holdings Inc 20231025 0 181.19 181.98 175.12 175.38 2040000 175.38 down down correct
CRWS.US Crown Crafts Inc 20231025 0 4.19 4.25 4.19 4.22 9200 4.22 up up correct
CSBR.US Champions Oncology Inc 20231025 0 6.59 6.7666 6.4 6.52 19418 6.52 down down correct
CSCO.US Cisco Systems Inc 20231025 0 53.11 53.37 52.33 52.4 14384700 52.4 down down correct
CSGP.US CoStar Group Inc 20231025 0 68 71.3 67.35 70.91 7453900 70.91 up up correct
CSGS.US CSG Systems International Inc 20231025 0 49.46 50.1 48.6 48.8 304700 48.8 down down correct
CSIQ.US Canadian Solar Inc 20231025 0 20.74 20.87 20.15 20.41 669900 20.41 down down correct
CSPI.US CSP Inc 20231025 0 17.35 18.25 17.34 17.79 12100 17.79 up up correct
CSQ.US Calamos Strategic Total Return Fund 20231025 0 13.23 13.23 12.88 12.9 247080 12.9 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20231025 0 0.38 0.38 0.34 0.363 100000 0.363 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20231025 0 21.99 22.185 21.99 22.185 700 22.185 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20231025 0 8.95 8.95 8.2 8.305 30346 8.0957 down down correct
CSTE.US Caesarstone Ltd 20231025 0 3.73 3.77 3.66 3.7 50300 3.7 down down correct
CSTL.US Castle Biosciences Inc 20231025 0 13.13 13.16 12.23 12.66 292700 12.66 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20231025 0 14.85 15 14.705 14.95 33900 14.95 up up correct
CSWC.US Capital Southwest Corporation 20231025 0 21.28 21.45 21.05 21.09 188100 21.09 down down correct
CSWI.US CSW Industrials Inc 20231025 0 173.06 174.49 170.03 173.62 121200 173.43 up down incorrect
CSX.US CSX Corporation 20231025 0 29.51 29.8 29.05 29.6 15523000 29.6 up up correct
CTAS.US Cintas Corporation 20231025 0 503.83 508.17 500.72 501.51 387100 501.51 down down correct
CTBI.US Community Trust Bancorp Inc 20231025 0 36.26 37.82 36.14 37.38 47000 37.38 up up correct
CTG.US Computer Task Group Incorporated 20231025 0 10.39 10.4 10.39 10.4 82300 10.4 up down incorrect
CTHR.US Charles & Colvard Ltd 20231025 0 0.39 0.4 0.38 0.38 230500 0.38 down down correct
CTIB.US Yunhong CTI Ltd 20231025 0 2.59 2.6 2.4 2.59 55560 2.59
CTKB.US Cytek Biosciences Inc. Common Stock 20231025 0 4.68 4.69 4.48 4.5 494100 4.5 down down correct
CTLP.US Cantaloupe Inc 20231025 0 6.41 6.45 6.28 6.36 283000 6.36 down up incorrect
CTMX.US CytomX Therapeutics Inc 20231025 0 1.22 1.25 1.17 1.17 324600 1.17 down up incorrect
CTRE.US CareTrust REIT Inc 20231025 0 21.5 21.64 21.26 21.54 1308613 21.54 up up correct
CTRM.US Castor Maritime Inc 20231025 0 0.393 0.397 0.385 0.39 223300 0.39 down down correct
CTRN.US Citi Trends Inc 20231025 0 23.58 23.78 22.67 23.07 96800 23.07 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20231025 0 64.93 65.03 63.965 64.09 2314415 64.09 down up incorrect
CTSO.US Cytosorbents Corporation 20231025 0 1.9 1.92 1.77 1.77 25800 1.77 down down correct
CTXR.US Citius Pharmaceuticals Inc 20231025 0 0.76 0.819 0.744 0.778 713900 0.778 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20231025 0 2.96 3.01 2.94 2.98 13700 2.98 up up correct
CUE.US Cue Biopharma Inc 20231025 0 1.84 1.92 1.78 1.87 224800 1.87 up down incorrect
CUEN.US Cuentas Inc 20231025 0 1.01 1.2 1 1.18 104000 1.18 up down incorrect
CUENW.US Cuentas Inc 20231025 0 0.0121 0.0121 0.009 0.009 1086 0.009 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20231025 0 10.25 10.25 10.25 10.25 1300 10.25
CURI.US CuriosityStream Inc 20231025 0 0.595 0.601 0.53 0.55 67100 0.55 down up incorrect
CUTR.US Cutera Inc 20231025 0 3.88 3.88 3.58 3.58 506300 3.58 down down correct
CVAC.US CureVac N.V 20231025 0 5.64 5.68 5.48 5.53 392900 5.53 down down correct
CVBF.US CVB Financial Corp 20231025 0 15 15.11 14.62 14.98 1523700 14.98 down down correct
CVCO.US Cavco Industries Inc 20231025 0 259.15 259.15 251.77 253.23 47500 253.23 down down correct
CVCY.US Central Valley Community Bancorp 20231025 0 15.39 15.57 15.27 15.37 13215 15.2517 down down correct
CVGI.US Commercial Vehicle Group Inc 20231025 0 7.07 7.08 6.92 7.04 122100 7.04 down down correct
CVGW.US Calavo Growers Inc 20231025 0 25 25.62 24.96 25.61 60100 25.61 up up correct
CVLG.US Covenant Logistics Group Inc 20231025 0 42.5 42.54 40.91 41.81 79500 41.81 down down correct
CVLT.US Commvault Systems Inc 20231025 0 65.91 66.25 63.7 63.91 254300 63.91 down down correct
CVLY.US Codorus Valley Bancorp Inc 20231025 0 19 19.09 18.41 19.08 10000 19.08 up up correct
CVRX.US CVRx Inc. Common Stock 20231025 0 13.14 13.515 12.64 13.31 197100 13.31 up up correct
CVV.US CVD Equipment Corporation 20231025 0 6.81 6.81 6.51 6.52 3400 6.52 down up incorrect
CWBC.US Community West Bancshares 20231025 0 12.5 12.61 12.37 12.53 16200 12.53 up up correct
CWBR.US CohBar Inc 20231025 0 2.37 2.55 2.26 2.31 17100 2.31 down down correct
CWCO.US Consolidated Water Co. Ltd 20231025 0 29.61 30.37 29.23 29.58 111800 29.58 down down correct
CWST.US Casella Waste Systems Inc 20231025 0 75.06 77.1 74.96 76.09 351000 76.09 up up correct
CXDO.US Crexendo Inc 20231025 0 1.73 1.8 1.72 1.72 8400 1.72 down down correct
CYAN.US Cyanotech Corporation 20231025 0 0.78 0.78 0.78 0.78 8000 0.78
CYBR.US CyberArk Software Ltd 20231025 0 166.02 166.5 158.43 158.68 422600 158.68 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20231025 0 0.58 0.6 0.52 0.55 150200 0.55 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20231025 0 11.65 12.45 10.71 11.81 2300 11.81 up up correct
CYCN.US Cyclerion Therapeutics Inc 20231025 0 3.24 3.24 2.949 3.04 2600 3.04 down up incorrect
CYPS.US Cyclo3pss Corporation 20231025 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20231025 0 10.7 10.7 10.14 10.16 643700 10.16 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20231025 0 2.99 3.02 2.99 3.02 18300 3.02 up up correct
CYTH.US Cyclo Therapeutics Inc 20231025 0 1.01 1.0304 0.98 0.98 9116 0.98 down down correct
CYTHW.US Cyclo Therapeutics Inc 20231025 0 0.37 0.37 0.37 0.37 0 0.37
CYTK.US Cytokinetics Incorporated 20231025 0 31.44 33.01 31.08 32.59 1586300 32.59 up down incorrect
CYTO.US Auris Medical Holding Ltd 20231025 0 0.17 0.179 0.156 0.167 531200 0.167 down down correct
CZNC.US Citizens & Northern Corporation 20231025 0 17.82 18.07 17.71 17.81 16200 17.5375 down down correct
CZR.US Caesars Entertainment Inc 20231025 0 40.25 40.61 38.5 38.54 5139205 38.54 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20231025 0 8.82 9 8.54 8.9 7000 8.9 up up correct
DADA.US Dada Nexus Limited 20231025 0 3.76 3.82 3.71 3.76 821100 3.76
DAKT.US Daktronics Inc 20231025 0 9.2 9.86 9.15 9.79 699700 9.79 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20231025 0 4.33 4.33 4.24 4.31 5300 4.31 down down correct
DARE.US Daré Bioscience Inc 20231025 0 0.405 0.469 0.4 0.426 197100 0.426 up up correct
DATS.US DatChat Inc. Common Stock 20231025 0 1.87 1.94 1.776 1.845 2070 1.845 down down correct
DATSW.US DatChat Inc. Series A Warrant 20231025 0 0.08 0.08 0.08 0.08 0 0.08
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20231025 0 10.21 10.21 9.815 9.85 579800 9.85 down down correct
DBGI.US Digital Brands Group Inc 20231025 0 4.7 4.926 4.34 4.55 11600 4.55 down down correct
DBVT.US DBV Technologies S.A 20231025 0 1.09 1.1 1.07 1.08 26200 1.08 down down correct
DBX.US Dropbox Inc 20231025 0 27.19 27.28 26.27 26.31 2033300 26.31 down up incorrect
DCBO.US Docebo Inc 20231025 0 41.56 41.56 38.05 38.29 27200 38.29 down up incorrect
DCGO.US DocGo Inc 20231025 0 6.75 6.86 6.42 6.59 708500 6.59 down down correct
DCOM.US Dime Community Bancshares Inc 20231025 0 17.76 18.05 17.65 17.9 122400 17.9 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20231025 0 14.8 14.95 14.75 14.87 1600 14.87 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20231025 0 10.28 10.41 9.9 10.11 591300 10.11 down down correct
DCTH.US Delcath Systems Inc 20231025 0 3.55 3.57 3.29 3.44 252678 3.44 down down correct
DDOG.US Datadog Inc 20231025 0 86.1 86.65 81.56 81.59 4400000 81.59 down up incorrect
DENN.US Denny's Corporation 20231025 0 8.61 8.68 8.5 8.58 589900 8.58 down down correct
DFH.US Dream Finders Homes Inc 20231025 0 19 19.11 18.74 18.76 177300 18.76 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20231025 0 1.47 1.49 1.35 1.42 127600 1.42 down down correct
DGICA.US Donegal Group Inc 20231025 0 14.1 14.36 14.04 14.23 18417 14.0606 up up correct
DGII.US Digi International Inc 20231025 0 25.41 25.54 24.9 25.3 198200 25.3 down up incorrect
DGLY.US Digital Ally Inc 20231025 0 2.44 2.57 2.33 2.52 7900 2.52 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20231025 0 6.45 6.45 6.13 6.15 774300 6.15 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20231025 0 12.37 12.37 12.37 12.37 0 12.37
DHC.US Diversified Healthcare Trust 20231025 0 1.93 2.05 1.91 1.94 853400 1.94 up up correct
DHCA.US DHC Acquisition Corp 20231025 0 10.56 10.58 10.56 10.58 33100 10.58 up down incorrect
DHCAU.US DHC Acquisition Corp 20231025 0 10.59 10.59 10.59 10.59 2600 10.59
DHCAW.US DHC Acquisition Corp 20231025 0 0.06 0.06 0.06 0.06 859 0.06
DHCNI.US DHCNI 20231025 0 13 13.11 12.85 13 9700 13
DHCNL.US Diversified Healthcare Trust 20231025 0 13.61 13.98 13.61 13.84 3129 13.84 up up correct
DHIL.US Diamond Hill Investment Group Inc 20231025 0 151.03 154 149.54 151.94 34965 151.94 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20231025 0 3.845 4.07 3.825 3.96 107500 3.96 up up correct
DIOD.US Diodes Incorporated 20231025 0 72.24 72.42 70.07 70.34 227200 70.34 down down correct
DISA.US Disruptive Acquisition Corporation I 20231025 0 10.62 10.62 10.62 10.62 0 10.62
DISAU.US Disruptive Acquisition Corporation I 20231025 0 10.6 10.6 10.6 10.6 0 10.6
DISAW.US Disruptive Acquisition Corporation I 20231025 0 0.0384 0.0384 0.03 0.0384 606104 0.0384
DISH.US DISH Network Corporation 20231025 0 4.83 4.91 4.77 4.78 4723200 4.78 down down correct
DJCO.US Daily Journal Corporation 20231025 0 298.5 298.5 298.5 298.5 1500 298.5
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20231025 0 7.12 13.51 6.54 7.1 1455100 7.1 down down correct
DKDCU.US Data Knights Acquisition Corp 20231025 0 8 11.99 8 8.57 7900 8.57 up down incorrect
DKDCW.US Data Knights Acquisition Corp. Warrant 20231025 0 0.0404 0.0404 0.0164 0.0297 102395 0.0297 down down correct
DKNG.US DraftKings Inc 20231025 0 28.71 28.97 27.13 27.35 13861300 27.35 down up incorrect
DLHC.US DLH Holdings Corp 20231025 0 13.03 13.38 12.88 13.13 27900 13.13 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20231025 0 18.48 18.57 17.31 17.81 1096500 17.81 down down correct
DLPN.US Dolphin Entertainment Inc 20231025 0 1.69 1.75 1.63 1.71 12600 1.71 up up correct
DLTH.US Duluth Holdings Inc 20231025 0 5.23 5.26 5.15 5.15 69000 5.15 down down correct
DLTR.US Dollar Tree Inc 20231025 0 107.52 109.6 107.24 108.3 2620000 108.3 up up correct
DMAC.US DiaMedica Therapeutics Inc 20231025 0 2.36 2.36 2.18 2.3 58800 2.3 down down correct
DMLP.US Dorchester Minerals L.P 20231025 0 29 29.1 28.63 29.07 63700 28.229 up up correct
DMRC.US Digimarc Corporation 20231025 0 28.01 28.23 26.6 26.66 66200 26.66 down down correct
DMTK.US DermTech Inc 20231025 0 1.27 1.27 1.2 1.22 67400 1.22 down up incorrect
DNLI.US Denali Therapeutics Inc 20231025 0 19.46 20.1 19.3 19.64 963700 19.64 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20231025 0 12.83 12.88 12.605 12.67 1181400 12.67 down down correct
DOCU.US DocuSign Inc 20231025 0 40.06 40.145 38.91 39.39 2272300 39.39 down down correct
DOGZ.US Dogness (International) Corporation 20231025 0 0.3499 0.3899 0.335 0.37 114000 0.37 up up correct
DOMO.US Domo Inc 20231025 0 8.34 8.34 8.12 8.23 351500 8.23 down down correct
DOOO.US BRP Inc 20231025 0 68.74 69.23 68 68.45 69600 68.45 down down correct
DORM.US Dorman Products Inc 20231025 0 72.98 73.42 71.72 73.37 110900 73.37 up up correct
DOX.US Amdocs Limited 20231025 0 80.13 80.69 79.54 80.03 688700 80.03 down down correct
DOYU.US DouYu International Holdings Limited 20231025 0 0.929 0.945 0.904 0.923 217700 0.923 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20231025 0 10.74 10.74 10.74 10.74 0 10.74
DPRO.US Draganfly Inc. Common Shares 20231025 0 0.651 0.665 0.591 0.612 200600 0.612 down down correct
DRIO.US DarioHealth Corp 20231025 0 2.06 2.06 1.46 1.53 691700 1.53 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20231025 0 0.67 0.688 0.653 0.653 16600 0.653 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20231025 0 0.014 0.014 0.012 0.012 14860 0.012 down down correct
DRRX.US DURECT Corporation 20231025 0 2.46 2.48 2.34 2.37 246200 2.37 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20231025 0 0.3944 0.3944 0.391 0.391 19929 0.391 down down correct
DRVN.US Driven Brands Holdings Inc 20231025 0 11.16 11.251 11.05 11.1 815029 11.1 down down correct
DSGN.US Design Therapeutics Inc 20231025 0 2.08 2.095 1.995 2.03 748800 2.03 down down correct
DSGX.US The Descartes Systems Group Inc 20231025 0 71.97 72.17 71.02 71.35 161200 71.35 down down correct
DSKE.US Daseke Inc 20231025 0 4.44 4.45 4.305 4.42 192800 4.42 down down correct
DSP.US Viant Technology Inc 20231025 0 5.26 5.285 5.08 5.18 22654 5.18 down down correct
DSWL.US Deswell Industries Inc 20231025 0 2.26 2.26 2.24 2.24 1300 2.24 down down correct
DTIL.US Precision BioSciences Inc 20231025 0 0.3 0.3 0.28 0.286 462500 0.286 down down correct
DTSS.US Datasea Inc 20231025 0 0.22 0.22 0.192 0.21 169000 0.21 down down correct
DTST.US Data Storage Corporation 20231025 0 3.03 3.08 2.99 3.01 27400 3.01 down down correct
DUNE.US Dune Acquisition Corporation 20231025 0 10.14 10.14 10.14 10.14 100 10.14
DUNEU.US Dune Acquisition Corporation 20231025 0 10.14 10.14 10.14 10.14 200 10.14
DUNEW.US Dune Acquisition Corporation 20231025 0 0.0359 0.0359 0.0359 0.0359 200 0.0359
DUO.US Fangdd Network Group Ltd 20231025 0 0.779 0.808 0.73 0.76 15400 0.76 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20231025 0 159.89 161.34 151.34 151.85 550100 151.85 down down correct
DUOT.US Duos Technologies Group Inc 20231025 0 3.43 3.55 3.25 3.3 7800 3.3 down down correct
DVAX.US Dynavax Technologies Corporation 20231025 0 14.15 14.22 13.76 13.94 1390400 13.94 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20231025 0 14.72 14.911 14.558 14.57 66500 14.57 down up incorrect
DWACU.US Digital World Acquisition Corp. Units 20231025 0 18 18 18 18 1 18
DWACW.US Digital World Acquisition Corp. Warrants 20231025 0 4.45 4.52 4.35 4.4114 26967 4.4114 down down correct
DWSN.US Dawson Geophysical Company 20231025 0 1.82 1.84 1.5 1.74 16900 1.74 down up incorrect
DXCM.US DexCom Inc 20231025 0 85.85 86.37 83.06 84.35 4112500 84.35 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20231025 0 4.07 4.08 3.94 4.04 445100 4.04 down down correct
DXPE.US DXP Enterprises Inc 20231025 0 31.73 32.23 31.47 31.87 48700 31.87 up up correct
DXYN.US The Dixie Group Inc 20231025 0 0.58 0.6 0.53 0.53 20200 0.53 down down correct
DYAI.US Dyadic International Inc 20231025 0 1.67 1.7 1.6 1.61 25700 1.61 down up incorrect
DYN.US Dyne Therapeutics Inc 20231025 0 6.85 6.85 6.5 6.66 317100 6.66 down down correct
DYNT.US Dynatronics Corporation 20231025 0 0.58 0.58 0.58 0.58 900 0.58
DZSI.US DZS Inc 20231025 0 1.53 1.67 1.45 1.48 97500 1.48 down down correct
EA.US Electronic Arts Inc 20231025 0 127.28 127.78 125.44 125.72 1140000 125.72 down down correct
EACPU.US Edify Acquisition Corp 20231025 0 10.85 10.85 10.85 10.85 0 10.85
EAR.US Eargo Inc 20231025 0 1.94 1.94 1.6829 1.69 21142 1.69 down down correct
EAST.US Eastside Distilling Inc 20231025 0 1.42 1.42 1.33 1.33 6700 1.33 down down correct
EBAY.US eBay Inc 20231025 0 40.72 40.76 39.205 39.3 5471676 39.3 down down correct
EBC.US Eastern Bankshares Inc 20231025 0 11.25 11.6 11.15 11.52 1282400 11.52 up up correct
EBET.US Esports Technologies Inc 20231025 0 0.13 0.1497 0.1272 0.1277 278356 0.1277 down down correct
EBIX.US Ebix Inc 20231025 0 5.65 5.67 5.2 5.24 1575900 5.24 down down correct
EBMT.US Eagle Bancorp Montana Inc 20231025 0 11.4 11.75 11.4 11.64 3000 11.64 up up correct
EBON.US Ebang International Holdings Inc 20231025 0 7.45 7.45 6.9 6.96 6900 6.96 down down correct
EBTC.US Enterprise Bancorp Inc 20231025 0 25.28 25.48 25.18 25.48 6900 25.48 up up correct
ECOR.US electroCore Inc 20231025 0 5.54 5.79 5.5 5.73 16900 5.73 up down incorrect
ECPG.US Encore Capital Group Inc 20231025 0 40.82 41.08 39.59 39.66 203700 39.66 down up incorrect
EDAP.US EDAP TMS S.A 20231025 0 6.79 6.84 6.63 6.82 31200 6.82 up up correct
EDIT.US Editas Medicine Inc 20231025 0 6.5 6.76 6.43 6.62 1263500 6.62 up up correct
EDRY.US EuroDry Ltd 20231025 0 15.89 15.89 15.51 15.603 2700 15.603 down up incorrect
EDSA.US Edesa Biotech Inc 20231025 0 3.4 3.4 3.16 3.36 22200 3.36 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20231025 0 0.848 0.938 0.83 0.938 32900 0.938 up up correct
EDUC.US Educational Development Corporation 20231025 0 1.02 1.03 0.96 0.98 20300 0.98 down up incorrect
EEFT.US Euronet Worldwide Inc 20231025 0 80.4 81.14 77.49 78.32 701900 78.32 down down correct
EEIQ.US Elite Education Group International Limited 20231025 0 1.008 1.008 1.008 1.008 400 1.008
EFOI.US Energy Focus Inc 20231025 0 1.58 1.58 1.53 1.53 501 1.53 down down correct
EFSC.US Enterprise Financial Services Corp 20231025 0 33.36 33.91 32.97 33.75 199800 33.75 up up correct
EFTR.US Effector Therapeutics Inc 20231025 0 0.579 0.579 0.545 0.553 290200 0.553 down down correct
EGAN.US eGain Corporation 20231025 0 6.19 6.8 5.91 5.93 93500 5.93 down down correct
EGBN.US Eagle Bancorp Inc 20231025 0 17.72 17.98 17.46 17.68 269300 17.68 down down correct
EGLE.US Eagle Bulk Shipping Inc 20231025 0 41.98 42.475 41.68 42.17 101849 42.17 up down incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20231025 0 0.256 0.285 0.23 0.284 276078 0.284 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20231025 0 14.01 14.15 13.55 13.56 80700 13.56 down down correct
EH.US EHang Holdings Limited 20231025 0 16.54 16.54 14.76 14.825 964400 14.825 down down correct
EHTH.US eHealth Inc 20231025 0 8.4 8.4 7.86 7.86 162000 7.86 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20231025 0 0.253 0.287 0.231 0.252 587000 0.252 down down correct
EIOAX.US EIOAX 20231025 0 8.9 8.9 8.9 8.9 0 8.9
EIOMX.US EIOMX 20231025 0 8.77 8.77 8.77 8.77 0 8.77
EJH.US E 20231025 0 1.82 2 1.73 1.95 4427400 1.95 up up correct
EKSO.US Ekso Bionics Holdings Inc 20231025 0 0.805 0.87 0.771 0.8 15600 0.8 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20231025 0 1.39 1.56 1.365 1.43 63400 1.43 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20231025 0 0.624 0.624 0.574 0.589 72100 0.589 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20231025 0 1.75 1.75 1.67 1.68 1924 1.68 down down correct
ELSE.US Electro 20231025 0 4.07 4.08 3.9 4.08 5400 4.08 up up correct
ELTK.US Eltek Ltd 20231025 0 10.33 10.33 9.83 10.08 70300 10.08 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20231025 0 2.58 2.64 2.565 2.64 2700 2.64 up up correct
ELYS.US Elys Game Technology Corp 20231025 0 0.18 0.25 0.1503 0.1999 207558 0.1999 up up correct
EM.US Smart Share Global Limited 20231025 0 0.6943 0.7116 0.693 0.7116 12461 0.7116 up up correct
EMKR.US EMCORE Corporation 20231025 0 0.44 0.45 0.42 0.42 315000 0.42 down down correct
EML.US The Eastern Company 20231025 0 16.49 16.57 16.49 16.525 1726 16.525 up down incorrect
ENCPU.US Energem Corp Unit 20231025 0 10.62 10.62 10.62 10.62 0 10.62
ENERU.US Accretion Acquisition Corp. Unit 20231025 0 10.5501 10.5501 10.5501 10.5501 0 10.5501
ENG.US ENGlobal Corporation 20231025 0 0.26 0.27 0.26 0.27 94500 0.27 up up correct
ENLV.US Enlivex Therapeutics Ltd 20231025 0 1.32 1.32 1.27 1.29 12200 1.29 down up incorrect
ENPH.US Enphase Energy Inc 20231025 0 94.05 95.35 90.6 94.35 5180000 94.35 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20231025 0 1.21 1.22 1.05 1.13 94500 1.13 down up incorrect
ENSG.US The Ensign Group Inc 20231025 0 96.1 96.96 94.66 95.04 471200 95.04 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20231025 0 8.94 8.99 8.68 8.78 181600 8.78 down down correct
ENTG.US Entegris Inc 20231025 0 89.58 89.85 85.99 86.67 2162389 86.5711 down down correct
ENTX.US Entera Bio Ltd 20231025 0 0.68 0.709 0.66 0.699 7000 0.699 up up correct
ENVB.US Enveric Biosciences Inc 20231025 0 1.89 1.97 1.83 1.9 14700 1.9 up up correct
ENVX.US Enovix Corporation 20231025 0 9.89 9.91 9.17 9.19 5510000 9.19 down down correct
EOLS.US Evolus Inc 20231025 0 7.89 7.98 7.725 7.79 334800 7.79 down down correct
EOSE.US Eos Energy Enterprises Inc 20231025 0 1.55 1.67 1.515 1.58 4502300 1.58 up up correct
EOSEW.US Eos Energy Enterprises Inc 20231025 0 0.28 0.33 0.28 0.329 5300 0.329 up up correct
EPIX.US ESSA Pharma Inc 20231025 0 3.9 4.33 3.9 4.045 239200 4.045 up up correct
EPSN.US Epsilon Energy Ltd 20231025 0 5.4 5.43 5.3 5.36 38900 5.36 down down correct
EQ.US Equillium Inc 20231025 0 0.55 0.59 0.51 0.51 194600 0.51 down down correct
EQBK.US Equity Bancshares Inc 20231025 0 23.54 24 23.43 23.81 43600 23.81 up up correct
EQIX.US Equinix Inc. (REIT) 20231025 0 696.96 700.42 677.8 682.24 610400 682.24 down down correct
ERAS.US Erasca Inc. Common Stock 20231025 0 2.29 2.29 2.15 2.17 453200 2.17 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20231025 0 4.42 4.45 4.39 4.42 17372300 4.42
ERIE.US Erie Indemnity Company 20231025 0 293.42 299.3 293.4 294.34 423400 294.34 up up correct
ERII.US Energy Recovery Inc 20231025 0 17.55 17.56 15.11 15.37 1544100 15.37 down up incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20231025 0 11.05 11.05 11.05 11.05 0 11.05
ESCA.US Escalade Incorporated 20231025 0 15.82 16.13 15.82 16.07 22900 16.07 up up correct
ESEA.US Euroseas Ltd 20231025 0 26.25 26.39 25.51 26.17 9700 26.17 down down correct
ESGR.US Enstar Group Limited 20231025 0 231.24 233.82 231.24 232.61 22500 232.61 up up correct
ESGRO.US Enstar Group Limited 20231025 0 22.38 22.67 22.26 22.47 16300 22.47 up up correct
ESGRP.US Enstar Group Limited 20231025 0 23.52 24.12 23.45 23.8 196500 23.8 up up correct
ESLT.US Elbit Systems Ltd 20231025 0 187.94 189.4 186.85 188.98 29200 188.98 up up correct
ESPR.US Esperion Therapeutics Inc 20231025 0 0.81 0.82 0.73 0.76 2485200 0.76 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20231025 0 44.265 44.63 43.85 44.32 15200 44.32 up up correct
ESSA.US ESSA Bancorp Inc 20231025 0 14.38 14.8 14.3 14.56 11600 14.56 up up correct
ESTA.US Establishment Labs Holdings Inc 20231025 0 32.42 32.54 30.82 30.91 318700 30.91 down up incorrect
ET.US PE 20231025 0 24.9 25.08 24.9 25.04 28642 24.565 up up correct
ETNB.US 89bio Inc 20231025 0 7 7.3 6.89 7.01 1306600 7.01 up up correct
ETON.US Eton Pharmaceuticals Inc 20231025 0 3.77 3.85 3.68 3.73 57600 3.73 down down correct
ETSY.US Etsy Inc 20231025 0 62.5 63.07 60.89 62.96 3565100 62.96 up up correct
EVBG.US Everbridge Inc 20231025 0 20.09 20.23 19.73 19.96 382200 19.96 down down correct
EVCM.US EverCommerce Inc. Common Stock 20231025 0 9.88 10.01 9.77 9.81 57100 9.81 down down correct
EVER.US EverQuote Inc 20231025 0 7.36 7.36 6.95 7.08 278100 7.08 down down correct
EVFM.US Evofem Biosciences Inc 20231025 0 0.09 0.115 0.072 0.081 423900 0.081 down down correct
EVGN.US Evogene Ltd 20231025 0 0.48 0.51 0.47 0.51 282800 0.51 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20231025 0 2.22 2.28 2.11 2.24 5350100 2.24 up up correct
EVGOW.US EVgo Equity Warrants 20231025 0 0.25 0.26 0.221 0.23 242100 0.23 down down correct
EVLO.US Evelo Biosciences Inc 20231025 0 0.737 0.76 0.652 0.68 669300 0.68 down up incorrect
EVLV.US Newhold Investment Corp 20231025 0 4.11 4.17 3.89 3.99 1773700 3.99 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20231025 0 0.59 0.59 0.555 0.555 912 0.555 down down correct
EVOK.US Evoke Pharma Inc 20231025 0 1.15 1.27 1.15 1.27 1800 1.27 up up correct
EVOL.US Evolving Systems Inc 20231025 0 0.9 0.9 0.9 0.9 0 0.9
EWBC.US East West Bancorp Inc 20231025 0 51.94 52.86 51.4 52.69 1823850 52.2211 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20231025 0 15.58 15.675 15.36 15.45 494300 15.45 down down correct
EWTX.US Edgewise Therapeutics Inc 20231025 0 7.03 7.06 6.62 6.73 179217 6.73 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20231025 0 5.73 5.76 5.16 5.165 376500 5.165 down down correct
EXAS.US Exact Sciences Corporation 20231025 0 64.95 65.49 61.39 61.81 1327300 61.81 down down correct
EXC.US Exelon Corporation 20231025 0 38.82 39.33 38.79 39 5973400 39 up up correct
EXEL.US Exelixis Inc 20231025 0 19.46 19.95 19.12 19.88 2885200 19.88 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20231025 0 2.69 2.7 2.62 2.63 382900 2.63 down down correct
EXLS.US ExlService Holdings Inc 20231025 0 25.62 25.76 25.17 25.23 1536400 25.23 down down correct
EXPD.US Expeditors International of Washington Inc 20231025 0 111.42 111.71 108.38 108.88 1230200 108.88 down down correct
EXPE.US Expedia Group Inc 20231025 0 95.72 96.75 95.33 95.97 1380100 95.97 up up correct
EXPI.US eXp World Holdings Inc 20231025 0 14.22 14.52 14.1 14.32 693321 14.32 up up correct
EXPO.US Exponent Inc 20231025 0 83.37 84.15 82.93 83 154700 83 down up incorrect
EXTR.US Extreme Networks Inc 20231025 0 21.11 21.15 20.55 20.58 2380100 20.58 down down correct
EYE.US National Vision Holdings Inc 20231025 0 15.61 15.805 15.335 15.42 783500 15.42 down down correct
EYEN.US Eyenovia Inc 20231025 0 1.17 1.22 1.11 1.16 384200 1.16 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20231025 0 7.3 7.3 6.23 6.34 710000 6.34 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20231025 0 1.86 2.34 1.8 2.1 19800 2.1 up up correct
EZGO.US EZGO Technologies Ltd 20231025 0 0.11 0.11 0.098 0.102 8490000 0.102 down up incorrect
EZPW.US EZCORP Inc 20231025 0 7.8 7.88 7.7 7.7 309500 7.7 down down correct
FA.US First Advantage Corporation Common Stock 20231025 0 13.27 13.27 13.09 13.21 483900 13.21 down up incorrect
FAMI.US Farmmi Inc 20231025 0 1.29 1.34 1.26 1.27 19200 1.27 down down correct
FANG.US Diamondback Energy Inc 20231025 0 163.8 165.13 162.33 164.68 1600000 164.68 up up correct
FANH.US Fanhua Inc 20231025 0 7.41 7.46 7.3 7.31 2300 7.31 down down correct
FARM.US Farmer Bros. Co 20231025 0 2.79 2.84 2.72 2.74 31100 2.74 down down correct
FARO.US FARO Technologies Inc 20231025 0 13.27 13.45 13.03 13.2 218600 13.2 down up incorrect
FAST.US Fastenal Company 20231025 0 57.1 57.22 56.41 57.08 3646600 57.08 down down correct
FAT.US FAT Brands Inc 20231025 0 6.02 6.07 5.64 5.91 17900 5.91 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20231025 0 5.49 5.49 5.12 5.12 400 5.12 down down correct
FATBP.US FAT Brands Inc 20231025 0 15.08 15.34 14.866 15.297 3300 15.297 up up correct
FATE.US Fate Therapeutics Inc 20231025 0 1.95 1.97 1.8 1.8 721200 1.8 down up incorrect
FATPU.US Fat Projects Acquisition Corp Unit 20231025 0 11.07 11.07 11.07 11.07 0 11.07
FBIO.US Fortress Biotech Inc 20231025 0 1.8 2.03 1.76 1.89 109700 1.89 up up correct
FBIOP.US Fortress Biotech Inc 20231025 0 10.44 10.52 8 9 39900 9 down down correct
FBIZ.US First Business Financial Services Inc 20231025 0 29.74 29.8472 28.665 29.28 16174 29.0727 down up incorrect
FBMS.US The First Bancshares Inc 20231025 0 25.18 25.4 24.95 25.37 69200 25.37 up up correct
FBNC.US First Bancorp 20231025 0 26.37 27.08 26 26.85 142700 26.85 up up correct
FBRT.US PE 20231025 0 18.14 18.21 18.03 18.1198 7037 18.1198 down up incorrect
FBRX.US Forte Biosciences Inc 20231025 0 0.494 0.506 0.482 0.49 21300 0.49 down down correct
FCAP.US First Capital Inc 20231025 0 23.5 24.05 23.5 24.05 7500 24.05 up up correct
FCBC.US First Community Bankshares Inc 20231025 0 29.25 31.17 28.85 30.93 51000 30.93 up up correct
FCCO.US First Community Corporation 20231025 0 17.7899 17.7899 17.01 17.3 8167 17.1602 down down correct
FCEL.US FuelCell Energy Inc 20231025 0 1.15 1.16 1.1 1.13 9548900 1.13 down down correct
FCFS.US FirstCash Inc 20231025 0 101.28 102.93 101.23 101.43 268000 101.43 up up correct
FCNCA.US First Citizens BancShares Inc 20231025 0 1305.9 1306.1899 1290.6 1301.67 91000 1301.67 down down correct
FCNCP.US First Citizens BancShares Inc 20231025 0 19.16 19.19 19.041 19.18 17000 19.18 up up correct
FCREX.US FCREX 20231025 0 11.58 11.58 11.58 11.58 0 11.58
FCRIX.US FCRIX 20231025 0 11.61 11.61 11.61 11.61 0 11.61
FCRUX.US FCRUX 20231025 0 11.56 11.56 11.56 11.56 0 11.56
FCUV.US Focus Universal Inc. Common Stock 20231025 0 1.72 1.747 1.72 1.74 5600 1.74 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20231025 0 43.05 44.71 43.05 44.34 8100 44.34 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20231025 0 10.37 10.49 10.12 10.37 340700 10.37
FDUS.US Fidus Investment Corporation 20231025 0 18.09 18.16 17.81 17.95 112400 17.95 down up incorrect
FECAX.US FECAX 20231025 0 23.54 23.54 23.54 23.54 0 23.3296
FEIM.US Frequency Electronics Inc 20231025 0 7.35 7.56 7.27 7.5 5100 7.5 up up correct
FELE.US Franklin Electric Co. Inc 20231025 0 84.25 85.75 83.95 84.16 283584 83.9416 down down correct
FEMY.US Femasys Inc. Common Stock 20231025 0 1.29 1.355 1.183 1.2 859400 1.2 down down correct
FENC.US Fennec Pharmaceuticals Inc 20231025 0 6.94 7.309 6.8 7.1 115700 7.1 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20231025 0 10.655 10.655 10.655 10.655 0 10.655
FFBC.US First Financial Bancorp 20231025 0 18.46 19.06 17.23 17.37 605500 17.37 down down correct
FFBW.US FFBW Inc 20231025 0 11.1 11.15 11.1 11.1 12486 11.1
FFIC.US Flushing Financial Corporation 20231025 0 11.59 11.88 11.41 11.82 66500 11.82 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20231025 0 1.06 1.085 1.03 1.055 3306400 1.055 down up incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20231025 0 0.0198 0.022 0.0158 0.022 5575 0.022 up up correct
FFIN.US First Financial Bankshares Inc 20231025 0 23.11 23.53 22.84 23.44 543400 23.44 up up correct
FFIV.US F5 Networks Inc 20231025 0 147.1 156.02 146 151.68 1043000 151.68 up up correct
FFNW.US First Financial Northwest Inc 20231025 0 10.97 11.38 10.09 10.11 26400 10.11 down down correct
FFWM.US First Foundation Inc 20231025 0 4.84 4.91 4.72 4.89 639900 4.89 up up correct
FGBI.US First Guaranty Bancshares Inc 20231025 0 10.29 10.4 10.25 10.4 6200 10.4 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20231025 0 17.24 17.24 17.19 17.2 1000 17.2 down down correct
FGEN.US FibroGen Inc 20231025 0 0.53 0.55 0.49 0.535 1477700 0.535 up up correct
FGF.US FG Financial Group Inc 20231025 0 1.35 1.4 1.35 1.4 900 1.4 up up correct
FGFPP.US FG Financial Group Inc 20231025 0 13.675 13.675 13.6 13.6 600 13.6 down down correct
FHB.US First Hawaiian Inc 20231025 0 17.38 17.76 17.33 17.68 1097500 17.68 up up correct
FHLTU.US Future Health Esg Corp Unit 20231025 0 10.27 10.27 10.27 10.27 0 10.27
FHN.US PF 20231025 0 13.6 13.65 13.31 13.64 17948 13.64 up up correct
FHTX.US Foghorn Therapeutics Inc 20231025 0 3.07 3.36 3.03 3.24 37500 3.24 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20231025 0 10.7945 10.7945 10.7945 10.7945 0 10.7945
FIBK.US First Interstate BancSystem Inc 20231025 0 21.54 21.93 20.81 21.73 1274060 21.3162 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20231025 0 10.47 10.47 10.47 10.47 0 10.47
FICVU.US Frontier Investment Corp Units 20231025 0 10.49 10.49 10.49 10.49 0 10.49
FICVW.US Frontier Investment Corp Warrants 20231025 0 0.2 0.21 0.08 0.08 4715 0.08 down down correct
FINW.US FinWise Bancorp Common Stock 20231025 0 8.59 8.716 8.41 8.53 19200 8.53 down down correct
FISI.US Financial Institutions Inc 20231025 0 15.42 15.71 15.22 15.55 30700 15.55 up up correct
FITB.US Fifth Third Bancorp 20231025 0 22.8 23.11 22.49 23.03 5967700 23.03 up up correct
FITBI.US Fifth Third Bancorp 20231025 0 24.67 24.67 24.55 24.59 36500 24.59 down down correct
FITBO.US Fifth Third Bancorp 20231025 0 19 19.12 18.71 18.86 24900 18.86 down down correct
FITBP.US Fifth Third Bancorp 20231025 0 22.67 22.7 22.18 22.35 7200 22.35 down down correct
FIVE.US Five Below Inc 20231025 0 176.58 178.95 174.87 177.02 390500 177.02 up up correct
FIVN.US Five9 Inc 20231025 0 58.88 59.215 58.21 58.25 977700 58.25 down down correct
FIXX.US Homology Medicines Inc 20231025 0 1.02 1.05 0.995 1.02 144400 1.02
FIZZ.US National Beverage Corp 20231025 0 45.02 45.61 44.86 45.27 126700 45.27 up up correct
FKWL.US Franklin Wireless Corp 20231025 0 2.86 2.86 2.82 2.86 4500 2.86
FLEX.US Flex Ltd 20231025 0 23.75 23.97 23.14 23.22 8348700 23.22 down down correct
FLGC.US Flora Growth Corp 20231025 0 0.82 0.86 0.722 0.722 40100 0.722 down up incorrect
FLGT.US Fulgent Genetics Inc 20231025 0 25.03 25.29 24.38 24.63 263200 24.63 down down correct
FLIC.US The First of Long Island Corporation 20231025 0 10.13 10.29 10 10.25 58700 10.25 up down incorrect
FLL.US Full House Resorts Inc 20231025 0 3.97 4 3.77 3.79 117900 3.79 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20231025 0 19.01 19.605 18.48 18.96 985200 18.96 down down correct
FLNT.US Fluent Inc 20231025 0 0.46 0.47 0.45 0.45 51800 0.45 down down correct
FLUX.US Flux Power Holdings Inc 20231025 0 3.39 3.55 3.39 3.45 13300 3.45 up up correct
FLWS.US 1 20231025 0 7.21 7.3 6.89 7.26 298300 7.26 up down incorrect
FLXS.US Flexsteel Industries Inc 20231025 0 20.27 20.27 19.86 20.1 8700 20.1 down down correct
FLYW.US Flywire Corporation 20231025 0 28.28 28.6 26.96 27 600600 27 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20231025 0 17.26 17.52 17.05 17.48 13000 17.48 up up correct
FMBH.US First Mid Bancshares Inc 20231025 0 25.78 26.36 25.73 26.11 33100 26.11 up up correct
FMNB.US Farmers National Banc Corp 20231025 0 10.66 10.87 10.63 10.77 61000 10.77 up down incorrect
FNCB.US FNCB Bancorp Inc 20231025 0 5.75 5.78 5.55 5.72 4500 5.72 down down correct
FNCH.US Finch Therapeutics Group Inc 20231025 0 4.05 4.0894 3.88 3.935 4270 3.935 down down correct
FNKO.US Funko Inc 20231025 0 8.19 8.313 8.02 8.15 515400 8.15 down up incorrect
FNLC.US The First Bancorp Inc 20231025 0 22.75 22.76 22.33 22.76 10600 22.76 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20231025 0 10.9 10.9 10.9 10.9 0 10.9
FNWB.US First Northwest Bancorp 20231025 0 12.525 12.58 12.1 12.43 25500 12.43 down down correct
FNWD.US Finward Bancorp Common Stock 20231025 0 19.5 19.79 19.05 19.05 1600 19.05 down down correct
FOLD.US Amicus Therapeutics Inc 20231025 0 10.9 10.97 10.75 10.8 2521000 10.8 down down correct
FONR.US FONAR Corporation 20231025 0 13.01 13.01 12.52 12.52 25300 12.52 down down correct
FORA.US Forian Inc 20231025 0 2.59 2.66 2.51 2.62 7700 2.62 up up correct
FORD.US Forward Industries Inc 20231025 0 0.72 0.74 0.71 0.72 20800 0.72
FORM.US FormFactor Inc 20231025 0 32.51 32.71 31.87 31.96 267500 31.96 down down correct
FORR.US Forrester Research Inc 20231025 0 26.04 26.3 25.46 26.25 47000 26.25 up up correct
FORTY.US Formula Systems (1985) Ltd 20231025 0 55.97 55.97 55.97 55.97 99 55.97
FOSL.US Fossil Group Inc 20231025 0 1.64 1.66 1.59 1.62 287700 1.62 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20231025 0 15.32 15.32 15 15 141700 15 down down correct
FOX.US Fox Corporation 20231025 0 28.03 28.22 27.82 27.83 804200 27.83 down down correct
FOXA.US Fox Corporation 20231025 0 30.43 30.65 30.21 30.25 2742100 30.25 down down correct
FOXF.US Fox Factory Holding Corp 20231025 0 84.71 85.34 83.46 84.01 158500 84.01 down down correct
FPAY.US FlexShopper Inc 20231025 0 1.02 1.04 1 1 8600 1 down up incorrect
FRAF.US Franklin Financial Services Corporation 20231025 0 28.5 31 28.5 30.04 17190 29.7395 up up correct
FRBA.US First Bank 20231025 0 10.86 10.97 10.76 10.79 21800 10.79 down down correct
FRBK.US Republic First Bancorp Inc 20231025 0 0.03 0.25 0.03 0.03 12075 0.03
FREE.US Whole Earth Brands Inc 20231025 0 3.33 3.38 3.3 3.36 88800 3.36 up down incorrect
FREEW.US FREEW 20231025 0 0.08 0.09 0.0703 0.08 93235 0.08
FREQ.US Frequency Therapeutics Inc 20231025 0 0.265 0.274 0.215 0.242 101100 0.242 down down correct
FRGI.US Fiesta Restaurant Group Inc 20231025 0 8.5 8.5 8.49 8.49 343295 8.49 down up incorrect
FRHC.US Freedom Holding Corp 20231025 0 74.76 76.325 74.31 75.68 60700 75.68 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20231025 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20231025 0 5.02 5.23 4.84 5.2 23500 5.2 up up correct
FRME.US First Merchants Corporation 20231025 0 26.15 26.49 25.7 26.37 183300 26.37 up up correct
FROG.US JFrog Ltd 20231025 0 23.01 23.435 21.73 21.78 457700 21.78 down up incorrect
FROPX.US FROPX 20231025 0 18.56 18.56 18.56 18.56 0 18.56
FRPH.US FRP Holdings Inc 20231025 0 54 54.31 53.99 54.1 10200 54.1 up up correct
FRPT.US Freshpet Inc 20231025 0 58.04 59.08 56.91 58.96 441000 58.96 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20231025 0 18.41 18.41 17.6 17.71 2009800 17.71 down up incorrect
FRST.US Primis Financial Corp 20231025 0 7.75 7.75 7.57 7.72 37400 7.72 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20231025 0 1.65 1.68 1.53 1.63 32000 1.63 down down correct
FSBC.US Five Star Bancorp 20231025 0 19.03 19.03 18.5 18.58 30172 18.3909 down down correct
FSBW.US FS Bancorp Inc 20231025 0 28.75 29.29 28.55 29.19 16400 29.19 up up correct
FSEA.US First Seacoast Bancorp 20231025 0 6.56 6.65 6.522 6.63 4200 6.63 up up correct
FSFG.US First Savings Financial Group Inc 20231025 0 15.2 15.2 15.2 15.2 300 15.2
FSLR.US First Solar Inc 20231025 0 154.08 154.25 149.59 151.36 1380700 151.36 down down correct
FSRX.US FinServ Acquisition Corp. II 20231025 0 10.36 10.36 10.36 10.36 0 10.36
FSRXU.US FinServ Acquisition Corp. II 20231025 0 10.2 10.2 10.2 10.2 100 10.2
FSRXW.US FinServ Acquisition Corp. II 20231025 0 0.0442 0.0443 0.032 0.032 5325 0.032 down down correct
FSTR.US L.B. Foster Company 20231025 0 19.43 19.43 18.63 18.8 18200 18.8 down down correct
FSV.US FirstService Corporation 20231025 0 139.23 139.23 136.875 137.99 68900 137.99 down down correct
FTCI.US FTC Solar Inc 20231025 0 1.24 1.28 1.2 1.25 748900 1.25 up up correct
FTDR.US Frontdoor Inc 20231025 0 30.11 30.37 29.12 29.98 489000 29.98 down down correct
FTEK.US Fuel Tech Inc 20231025 0 1 1.05 1 1.02 41700 1.02 up down incorrect
FTFT.US Future FinTech Group Inc 20231025 0 1.11 1.11 1.05 1.08 66400 1.08 down down correct
FTHM.US Fathom Holdings Inc 20231025 0 3.16 3.27 3.1 3.155 17600 3.155 down down correct
FTNT.US Fortinet Inc 20231025 0 57.08 57.45 55.9 55.94 4252300 55.94 down down correct
FULC.US Fulcrum Therapeutics Inc 20231025 0 3.6 3.6 3.24 3.27 393300 3.27 down down correct
FULT.US Fulton Financial Corporation 20231025 0 12.2 12.41 12 12.35 1533300 12.35 up up correct
FULTP.US Fulton Financial Corporation 20231025 0 15.32 15.32 15.06 15.15 19200 15.15 down down correct
FUNC.US First United Corporation 20231025 0 16.25 16.3 15.68 16.16 7400 16.16 down up incorrect
FUND.US Sprott Focus Trust Inc 20231025 0 7.04 7.13 6.94 6.98 51700 6.98 down down correct
FUSB.US First US Bancshares Inc 20231025 0 8.05 8.05 8.05 8.05 17900 8.05
FUSN.US Fusion Pharmaceuticals Inc 20231025 0 4.02 4.1 3.94 4.01 10646 4.01 down up incorrect
FUTU.US Futu Holdings Limited 20231025 0 58.75 59.15 55.71 56.06 1830100 56.06 down up incorrect
FUV.US Arcimoto Inc 20231025 0 0.65 0.65 0.615 0.64 55500 0.64 down down correct
FVCB.US FVCBankcorp Inc 20231025 0 11 11.23 10.89 10.89 9700 10.89 down down correct
FWBI.US First Wave BioPharma Inc 20231025 0 0.296 0.299 0.286 0.295 145600 0.295 down down correct
FWONA.US Formula One Group 20231025 0 59.65 59.65 57.07 57.65 53400 57.65 down down correct
FWONK.US Formula One Group 20231025 0 67.41 67.48 64.64 65.32 686900 65.32 down down correct
FWRD.US Forward Air Corporation 20231025 0 74.36 74.43 72.67 72.99 319700 72.99 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20231025 0 17.51 17.625 17.31 17.5 365600 17.5 down down correct
FXNC.US First National Corporation 20231025 0 18.13 18.7 18.01 18.45 3900 18.45 up up correct
FYBR.US Frontier Communications Parent Inc 20231025 0 16.98 17.07 16.3 16.41 2397000 16.41 down down correct
GABC.US German American Bancorp Inc 20231025 0 25.63 26.36 25.63 26.26 65072 26.26 up up correct
GAIA.US Gaia Inc 20231025 0 2.71 2.78 2.67 2.67 14700 2.67 down down correct
GAIN.US Gladstone Investment Corporation 20231025 0 12.9 13.15 12.84 12.9 198600 12.9
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20231025 0 21.74 21.78 21.74 21.75 900 21.75 up up correct
GALT.US Galectin Therapeutics Inc 20231025 0 2.07 2.08 2.02 2.06 24500 2.06 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20231025 0 13.54 13.73 12.91 12.95 125200 12.95 down down correct
GAMC.US Golden Arrow Merger Corp 20231025 0 10.59 10.59 10.57 10.57 300 10.57 down down correct
GAMCU.US Golden Arrow Merger Corp 20231025 0 10.34 10.34 10.34 10.34 100 10.34
GAMCW.US Golden Arrow Merger Corp 20231025 0 0.1298 0.14 0.126 0.14 742 0.14 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20231025 0 2 2.3 2 2.04 167000 2.04 up up correct
GAN.US GAN Limited 20231025 0 1.01 1.0201 0.98 1.02 90086 1.02 up down incorrect
GANX.US Gain Therapeutics Inc 20231025 0 3.01 3.1 2.98 3.06 29500 3.06 up down incorrect
GASS.US StealthGas Inc 20231025 0 5.03 5.15 5.03 5.06 118500 5.06 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20231025 0 10.42 10.42 10.42 10.42 100 10.42
GATEU.US Marblegate Acquisition Corp. Unit 20231025 0 10.36 10.36 10.36 10.36 0 10.36
GATEW.US Marblegate Acquisition Corp. Warrant 20231025 0 0.022 0.022 0.022 0.022 100 0.022
GBCI.US Glacier Bancorp Inc 20231025 0 28.88 29.78 28.6 29.52 539900 29.52 up up correct
GBDC.US Golub Capital BDC Inc 20231025 0 14.27 14.35 14.16 14.2 286200 14.2 down down correct
GBIO.US Generation Bio Co 20231025 0 0.97 0.97 0.86 0.938 1841500 0.938 down up incorrect
GBLI.US Global Indemnity Group LLC 20231025 0 34.89 35 34.79 35 1100 35 up up correct
GBNH.US Greenbrook TMS Inc 20231025 0 0.224 0.275 0.181 0.264 266600 0.264 up up correct
GBNY.US Generations Bancorp NY Inc 20231025 0 8.29 8.71 8.29 8.45 1700 8.45 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20231025 0 0.3525 0.3749 0.3525 0.3749 5434 0.3749 up up correct
GCBC.US Greene County Bancorp Inc 20231025 0 22.91 23.82 22.65 22.65 12400 22.65 down up incorrect
GCMG.US GCM Grosvenor Inc 20231025 0 7.78 7.8 7.705 7.71 88900 7.71 down down correct
GCMGW.US GCM Grosvenor Inc 20231025 0 0.28 0.29 0.26 0.26 4166 0.26 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20231025 0 23.48 23.48 23.48 23.48 0 23.48
GDEN.US Golden Entertainment Inc 20231025 0 32.76 32.76 31.78 31.82 134500 31.82 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20231025 0 2.19 2.8 2.19 2.8 4900 2.8 up up correct
GDRX.US GoodRx Holdings Inc 20231025 0 5.35 5.44 5.185 5.23 809700 5.23 down down correct
GDS.US GDS Holdings Limited 20231025 0 10.02 10.02 9.66 9.74 955200 9.74 down down correct
GDYN.US Grid Dynamics Holdings Inc 20231025 0 10.63 10.72 10.2 10.24 279200 10.24 down down correct
GECC.US Great Elm Capital Corporation 20231025 0 8.66 8.72 8.45 8.61 13800 8.61 down down correct
GECCM.US GECCM 20231025 0 24.98 24.98 24.98 24.98 300 24.98
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20231025 0 23.81 24.45 23.73 24.45 10600 24.45 up down incorrect
GEG.US Great Elm Group Inc 20231025 0 1.89 1.9 1.84 1.9 4000 1.9 up up correct
GENC.US Gencor Industries Inc 20231025 0 14.25 14.39 14.06 14.35 6600 14.35 up up correct
GENE.US Genetic Technologies Limited 20231025 0 0.7 0.72 0.66 0.7 58300 0.7
GEOS.US Geospace Technologies Corporation 20231025 0 12.27 12.52 12.05 12.13 58100 12.13 down down correct
GERN.US Geron Corporation 20231025 0 1.8 1.85 1.75 1.82 7752600 1.82 up up correct
GEVO.US Gevo Inc 20231025 0 1.03 1.09 1.03 1.07 3233900 1.07 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20231025 0 3.46 3.46 3.25 3.25 187200 3.25 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20231025 0 53.5 53.81 51.14 51.59 1780000 51.59 down down correct
GGAL.US Grupo Financiero Galicia S.A 20231025 0 11.11 12.05 11 11.84 1169200 11.84 up up correct
GH.US Guardant Health Inc 20231025 0 25.59 26.07 25.1 25.65 1374100 25.65 up up correct
GHRS.US GH Research PLC Ordinary Shares 20231025 0 6.9 7.69 6.52 6.85 84400 6.85 down down correct
GHSI.US Guardion Health Sciences Inc 20231025 0 6.11 6.11 6.1 6.1 1400 6.1 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20231025 0 3.96 4.1 3.85 4.04 46600 4.04 up up correct
GIGM.US GigaMedia Limited 20231025 0 1.34 1.35 1.34 1.34 700 1.34
GIII.US G 20231025 0 25.12 25.53 24.91 25.07 543400 25.07 down down correct
GILD.US Gilead Sciences Inc 20231025 0 77.91 78.6 77.43 78.39 4980000 78.39 up up correct
GILT.US Gilat Satellite Networks Ltd 20231025 0 5.69 5.8 5.66 5.67 78500 5.67 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20231025 0 3.76 3.803 3.712 3.803 2000 3.803 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20231025 0 0.45 0.7 0.3201 0.3201 9104 0.3201 down down correct
GIREX.US Griffin Institutional Access Real Estate 20231025 0 24.96 24.96 24.96 24.96 0 24.96
GLAD.US Gladstone Capital Corporation 20231025 0 9.4 9.48 9.38 9.4 199600 9.4
GLBE.US Global 20231025 0 35.1 35.265 33.43 33.58 1046700 33.58 down up incorrect
GLBFX.US GL Beyond Income Fund 20231025 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20231025 0 1.78 1.85 1.77 1.85 74000 1.85 up up correct
GLBZ.US Glen Burnie Bancorp 20231025 0 5.91 5.91 5.91 5.91 93 5.91
GLDD.US Great Lakes Dredge & Dock Corporation 20231025 0 7.71 7.71 7.44 7.5 281600 7.5 down down correct
GLG.US TD Holdings Inc 20231025 0 4.4 4.595 4.285 4.38 25532 4.38 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20231025 0 0.36 0.395 0.36 0.37 26900 0.37 up up correct
GLNG.US Golar LNG Limited 20231025 0 23.47 23.65 22.98 23.04 1084300 23.04 down down correct
GLPG.US Galapagos NV 20231025 0 33.04 33.04 32.5 32.75 231600 32.75 down down correct
GLPI.US Gaming and Leisure Properties Inc 20231025 0 45.73 45.94 45.105 45.11 1187600 45.11 down down correct
GLRE.US Greenlight Capital Re Ltd 20231025 0 10.99 10.99 10.84 10.87 82300 10.87 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20231025 0 24.6 24.6 24.6 24.6 0 24.6
GLSI.US Greenwich LifeSciences Inc 20231025 0 8.22 8.22 7.635 7.95 10900 7.95 down down correct
GLTO.US Galecto Inc 20231025 0 0.579 0.58 0.51 0.57 333900 0.57 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20231025 0 2.57 2.61 2.44 2.5 203200 2.5 down up incorrect
GLYC.US GlycoMimetics Inc 20231025 0 1.15 1.2 1.11 1.13 157600 1.13 down down correct
GMBL.US Esports Entertainment Group Inc 20231025 0 0.07 0.071 0.069 0.069 2851000 0.069 down up incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20231025 0 4 4.15 4 4.15 2300 4.15 up down incorrect
GMDA.US Gamida Cell Ltd 20231025 0 0.83 0.83 0.77 0.79 309700 0.79 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20231025 0 24.12 24.12 24.12 24.12 0 24.12
GMVD.US G Medical Innovations Holdings Ltd 20231025 0 0.0299 0.032 0.0276 0.0312 1962 0.0312 up up correct
GNFT.US Genfit SA 20231025 0 3 3.05 2.97 2.97 3500 2.97 down down correct
GNLN.US Greenlane Holdings Inc 20231025 0 0.62 0.62 0.57 0.61 39500 0.61 down down correct
GNPX.US Genprex Inc 20231025 0 0.229 0.24 0.222 0.238 526500 0.238 up up correct
GNSS.US Genasys Inc 20231025 0 1.8 1.84 1.76 1.76 54200 1.76 down down correct
GNTX.US Gentex Corporation 20231025 0 29.96 30.07 29.7 29.8 1730700 29.8 down down correct
GNTY.US Guaranty Bancshares Inc 20231025 0 27.44 28.05 27.43 27.7 9600 27.7 up up correct
GO.US Grocery Outlet Holding Corp 20231025 0 27.27 27.535 27.1 27.44 724200 27.44 up up correct
GOCO.US GoHealth Inc 20231025 0 12.41 12.64 12.29 12.54 10000 12.54 up up correct
GOEV.US Canoo Inc 20231025 0 0.31 0.311 0.267 0.271 18357200 0.271 down down correct
GOEVW.US Canoo Holdings Ltd 20231025 0 0.06 0.065 0.05 0.057 105382 0.057 down down correct
GOGL.US Golden Ocean Group Limited 20231025 0 7.86 7.92 7.73 7.83 2000800 7.83 down down correct
GOGO.US Gogo Inc 20231025 0 11.03 11.085 10.97 11 310900 11 down down correct
GOOD.US Gladstone Commercial Corporation 20231025 0 11.82 11.91 11.77 11.87 107800 11.87 up up correct
GOODN.US Gladstone Commercial Corporation 20231025 0 20.3 20.49 19.89 19.91 3300 19.91 down down correct
GOOG.US Alphabet Inc 20231025 0 129.77 130.1 126.09 126.67 58796070 126.67 down down correct
GOOGL.US Alphabet Inc 20231025 0 128.16 128.31 125.07 125.61 84366211 125.61 down down correct
GOSS.US Gossamer Bio Inc 20231025 0 0.488 0.51 0.48 0.49 8402000 0.49 up up correct
GOVX.US GeoVax Labs Inc 20231025 0 0.5094 0.5099 0.4701 0.4889 232597 0.4889 down down correct
GOVXW.US GeoVax Labs Inc 20231025 0 0.0999 0.13 0.089 0.13 7014 0.13 up up correct
GP.US GreenPower Motor Company Inc 20231025 0 2.86 2.97 2.77 2.83 46654 2.83 down down correct
GPP.US Green Plains Partners LP 20231025 0 13.975 14.15 13.8462 14.03 21491 13.5785 up up correct
GPRE.US Green Plains Inc 20231025 0 27.35 27.96 27.18 27.71 659100 27.71 up up correct
GPRO.US GoPro Inc 20231025 0 2.61 2.64 2.54 2.6 1226700 2.6 down down correct
GRBK.US Green Brick Partners Inc 20231025 0 39.21 39.47 38.45 38.79 250200 38.79 down down correct
GRCL.US Gracell Biotechnologies Inc 20231025 0 3.02 3.16 3.02 3.08 65800 3.08 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20231025 0 5.12 5.67 4.88 5.28 210300 5.28 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20231025 0 6.03 6.143 5.7 5.74 15500 5.74 down down correct
GRFS.US Grifols S.A 20231025 0 7.74 7.83 7.54 7.76 1060700 7.76 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20231025 0 25.48 25.48 25.48 25.48 0 25.48
GRIN.US Grindrod Shipping Holdings Ltd 20231025 0 8.51 8.7595 8.1719 8.25 23132 8.25 down down correct
GRMN.US Garmin Ltd 20231025 0 101.92 102.37 101.28 101.74 632800 101.74 down down correct
GRNQ.US Greenpro Capital Corp 20231025 0 1.05 1.09 0.98 1.01 18300 1.01 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20231025 0 1.35 1.4 1.155 1.25 519100 1.25 down up incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20231025 0 1.8 2.49 1.8 2.49 1925 2.49 up up correct
GROW.US U.S. Global Investors Inc 20231025 0 2.79 2.82 2.75 2.75 21500 2.75 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20231025 0 2.37 2.379 2.27 2.28 73400 2.28 down down correct
GRPN.US Groupon Inc 20231025 0 11.46 11.82 11.15 11.41 631900 11.41 down up incorrect
GRTS.US Gritstone bio Inc 20231025 0 1.96 1.98 1.86 1.91 989700 1.91 down down correct
GRTX.US Galera Therapeutics Inc 20231025 0 0.187 0.192 0.18 0.187 2115000 0.187
GRVY.US Gravity Co. Ltd 20231025 0 64 64.46 61.16 61.7 14000 61.7 down down correct
GRWG.US GrowGeneration Corp 20231025 0 2.16 2.17 2.04 2.05 630100 2.05 down down correct
GSBC.US Great Southern Bancorp Inc 20231025 0 47.51 48.87 47.2 48.29 27100 48.29 up up correct
GSHD.US Goosehead Insurance Inc 20231025 0 70.28 70.53 66.87 67.56 313000 67.56 down down correct
GSIT.US GSI Technology Inc 20231025 0 2.9 2.9 2.37 2.46 164900 2.46 down up incorrect
GSM.US Ferroglobe PLC 20231025 0 4.65 4.65 4.43 4.45 626300 4.45 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20231025 0 0.35 0.36 0.33 0.34 13100 0.34 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20231025 0 0.007 0.007 0.007 0.007 25417 0.007
GSRDX.US GSRDX 20231025 0 8.66 8.66 8.66 8.66 0 8.66
GSREX.US GSREX 20231025 0 8.66 8.66 8.66 8.66 0 8.66
GSRHX.US GSRHX 20231025 0 9.13 9.13 9.13 9.13 0 9.13
GSRJX.US GSRJX 20231025 0 8.67 8.67 8.67 8.67 0 8.67
GSRQX.US GSRQX 20231025 0 8.83 8.83 8.83 8.83 0 8.83
GT.US The Goodyear Tire & Rubber Company 20231025 0 12.15 12.34 12.07 12.23 2251200 12.23 up down incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20231025 0 10.8 10.8 10.8 10.8 0 10.8
GTBP.US GT Biopharma Inc 20231025 0 0.235 0.245 0.235 0.242 47100 0.242 up up correct
GTEC.US Greenland Technologies Holding Corporation 20231025 0 2.58 2.68 2.58 2.6 23000 2.6 up up correct
GTH.US Genetron Holdings Limited 20231025 0 3.45 3.51 3.45 3.45 78033 3.45
GTHX.US G1 Therapeutics Inc 20231025 0 1.38 1.43 1.33 1.36 338900 1.36 down up incorrect
GTIM.US Good Times Restaurants Inc 20231025 0 2.69 2.69 2.65 2.67 7200 2.67 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20231025 0 45.93 46.085 41.97 42.3 1168500 42.3 down down correct
GTX.US Garrett Motion Inc 20231025 0 7.06 7.38 7.04 7.155 761916 7.155 up up correct
GURE.US Gulf Resources Inc 20231025 0 1.68 1.69 1.68 1.69 1100 1.69 up up correct
GVP.US GSE Systems Inc 20231025 0 0.1611 0.1733 0.1611 0.1658 8045 1.658 up up correct
GWRS.US Global Water Resources Inc 20231025 0 9.57 9.96 9.57 9.8 7017 9.8 up up correct
GYRO.US Gyrodyne LLC 20231025 0 9.4 9.4 9.4 9.4 0 9.4
HA.US Hawaiian Holdings Inc 20231025 0 3.87 4.19 3.7 4.13 4698400 4.13 up down incorrect
HAFC.US Hanmi Financial Corporation 20231025 0 14.3 14.87 13.87 13.99 280760 13.7689 down up incorrect
HAIN.US The Hain Celestial Group Inc 20231025 0 11.19 11.24 10.95 11.15 885700 11.15 down down correct
HALL.US Hallmark Financial Services Inc 20231025 0 1.71 1.71 1.71 1.71 203 1.71
HALO.US Halozyme Therapeutics Inc 20231025 0 34.11 34.34 32.83 33.32 730400 33.32 down up incorrect
HARP.US Harpoon Therapeutics Inc 20231025 0 5.06 5.35 4.87 4.99 86800 4.99 down down correct
HAS.US Hasbro Inc 20231025 0 54.61 54.85 53.77 54.75 1787400 53.8991 up up correct
HAYN.US Haynes International Inc 20231025 0 41.44 41.8 41.33 41.57 24100 41.57 up up correct
HBAN.US Huntington Bancshares Incorporated 20231025 0 9.45 9.52 9.25 9.47 25825400 9.47 up up correct
HBANM.US Huntington Bancshares Incorporated 20231025 0 18.59 18.623 18.11 18.13 16700 18.13 down up incorrect
HBCP.US Home Bancorp Inc 20231025 0 33.62 34.4 33.62 33.8 7900 33.5515 up up correct
HBIO.US Harvard Bioscience Inc 20231025 0 4.26 4.43 4.22 4.31 88000 4.31 up down incorrect
HBNC.US Horizon Bancorp Inc 20231025 0 9.55 9.72 9.41 9.7 102700 9.7 up up correct
HBT.US HBT Financial Inc 20231025 0 17.835 18 17.75 17.81 17700 17.81 down down correct
HCAT.US Health Catalyst Inc 20231025 0 7.47 7.48 7.06 7.09 421000 7.09 down down correct
HCCI.US Heritage 20231025 0 45.51 45.51 45.51 45.51 0 45.51
HCDI.US Harbor Custom Development Inc 20231025 0 0.89 0.935 0.89 0.89 7900 0.89
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20231025 0 3.45 3.47 3.45 3.47 600 3.47 up down incorrect
HCDIZ.US Harbor Custom Development Inc. Warrant 20231025 0 0.0023 0.0045 0.0023 0.0045 5500 0.0045 up up correct
HCKT.US The Hackett Group Inc 20231025 0 22.42 22.7 22.36 22.37 95300 22.37 down down correct
HCM.US HUTCHMED (China) Limited 20231025 0 17.3 17.56 17.13 17.55 192100 17.55 up up correct
HCSG.US Healthcare Services Group Inc 20231025 0 9.69 9.97 8.75 8.97 1853300 8.97 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20231025 0 4.11 4.11 3.91 4.09 7700 4.09 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20231025 0 10.36 10.37 10.36 10.37 600 10.37 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20231025 0 10.39 10.39 10.39 10.39 0 10.39
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20231025 0 0.1 0.1 0.08 0.08 6055 0.08 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20231025 0 1.84 1.87 1.824 1.841 3900 1.841 up up correct
HDSN.US Hudson Technologies Inc 20231025 0 12.77 12.98 12.64 12.96 321300 12.96 up up correct
HEAR.US Turtle Beach Corporation 20231025 0 8.27 8.27 7.99 8.06 64000 8.06 down down correct
HEES.US H&E Equipment Services Inc 20231025 0 39.99 40.17 39.06 39.16 312700 39.16 down down correct
HELE.US Helen of Troy Limited 20231025 0 100.08 100.69 97.79 97.93 402000 97.93 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20231025 0 4.79 5.3 4.35 4.54 88300 4.54 down down correct
HEPS.US D 20231025 0 1.24 1.285 1.23 1.25 322100 1.25 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20231025 0 12.2 12.5 12.2 12.5 400 12.3775 up down incorrect
HFFG.US HF Foods Group Inc 20231025 0 3.98 4.05 3.88 3.92 15500 3.92 down down correct
HFWA.US Heritage Financial Corporation 20231025 0 15.85 16.17 15.5 15.97 194629 15.7565 up up correct
HGBL.US Heritage Global Inc 20231025 0 3.1 3.15 3.08 3.12 157000 3.12 up up correct
HGEN.US Humanigen Inc 20231025 0 0.0008 0.0026 0.0008 0.0009 9920 0.0009 up down incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20231025 0 11.62 11.62 11.4 11.43 61100 11.43 down up incorrect
HHGCU.US HHG Capital Corp Unit 20231025 0 11.39 11.5 11.24 11.45 30300 11.45 up up correct
HHGCW.US HHG Capital Corporation Warrant 20231025 0 0.0571 0.0571 0.0571 0.0571 4001 0.0571
HIBB.US Hibbett Inc 20231025 0 47.22 48.05 46.72 47.5 148000 47.5 up up correct
HIFS.US Hingham Institution for Savings 20231025 0 156.01 159.68 154.33 155 21300 154.3634 down up incorrect
HIHO.US Highway Holdings Limited 20231025 0 1.95 1.95 1.93 1.93 2700 1.93 down down correct
HIMX.US Himax Technologies Inc 20231025 0 5.51 5.53 5.28 5.35 459100 5.35 down up incorrect
HITI.US High Tide Inc. Common Shares 20231025 0 1.49 1.52 1.42 1.46 167900 1.46 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20231025 0 3.44 3.53 3.27 3.33 1285200 3.33 down down correct
HLIT.US Harmonic Inc 20231025 0 10.22 10.49 10.19 10.3 2281200 10.3 up up correct
HLMN.US Hillman Solutions Corp 20231025 0 6.71 6.78 6.65 6.7 1103700 6.7 down down correct
HLNE.US Hamilton Lane Incorporated 20231025 0 81.2 81.43 79.13 80.15 98700 80.15 down down correct
HLTH.US Cue Health Inc. Common Stock 20231025 0 0.35 0.37 0.326 0.326 148600 0.326 down down correct
HMNF.US HMN Financial Inc 20231025 0 18.64 18.64 18.64 18.64 400 18.64
HMST.US HomeStreet Inc 20231025 0 4.69 4.78 4.43 4.62 319500 4.62 down down correct
HNNA.US Hennessy Advisors Inc 20231025 0 6.54 6.54 6.49 6.49 1700 6.49 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20231025 0 23.6 23.6 23.3 23.3 1000 23.3 down down correct
HNRG.US Hallador Energy Company 20231025 0 14.61 15.06 14.51 14.7 191600 14.7 up up correct
HNST.US The Honest Company Inc 20231025 0 1.25 1.27 1.185 1.2 371200 1.2 down down correct
HOFT.US Hooker Furniture Corporation 20231025 0 16.77 17.33 16.73 17.05 34300 17.05 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20231025 0 2.6 2.74 2.52 2.65 27100 2.65 up up correct
HOFVW.US Hall of Fame Village LLC 20231025 0 0.0184 0.0184 0.0151 0.0151 37871 0.0151 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20231025 0 20.01 21 19.26 19.69 4160000 19.69 down down correct
HOLX.US Hologic Inc 20231025 0 67.67 67.82 66.45 66.62 1001400 66.62 down down correct
HON.US Honeywell International Inc 20231025 0 181.45 181.78 177.98 178.09 4147400 178.09 down up incorrect
HONE.US HarborOne Bancorp Inc 20231025 0 9.5 9.84 9.45 9.71 243000 9.71 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20231025 0 9.21 9.29 9.01 9.03 5804800 9.03 down down correct
HOOK.US HOOKIPA Pharma Inc 20231025 0 0.456 0.493 0.431 0.457 199900 0.457 up up correct
HOPE.US Hope Bancorp Inc 20231025 0 8.26 8.41 8.155 8.3 959860 8.1674 up up correct
HOTH.US Hoth Therapeutics Inc 20231025 0 1.3 1.4 1.28 1.4 24200 1.4 up up correct
HOWL.US Werewolf Therapeutics Inc 20231025 0 1.8 2.65 1.68 2.4 3156800 2.4 up up correct
HPK.US HighPeak Energy Inc 20231025 0 17.21 17.55 17.1 17.38 171100 17.3549 up up correct
HPKEW.US HighPeak Energy Inc 20231025 0 8.99 8.99 8.99 8.99 300 8.99
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20231025 0 10.5201 10.5201 10.5201 10.5201 0 10.5201
HPLTU.US Home Plate Acquisition Corp 20231025 0 10.85 10.85 10.85 10.85 0 10.85
HQI.US HireQuest Inc 20231025 0 15.38 15.4 15.23 15.25 12300 15.25 down down correct
HQY.US HealthEquity Inc 20231025 0 71.85 72.445 70.595 72.12 431300 72.12 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20231025 0 19.5 19.51 18.79 19.41 987100 19.41 down down correct
HROW.US Harrow Health Inc 20231025 0 14.14 14.29 13.64 13.99 311700 13.99 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20231025 0 23.88 24.14 23.5 23.5 4100 23.5 down down correct
HRTX.US Heron Therapeutics Inc 20231025 0 0.65 0.6991 0.63 0.6793 1377154 0.6793 up up correct
HRZN.US Horizon Technology Finance Corporation 20231025 0 11.26 11.37 11.06 11.07 235400 11.07 down down correct
HSDT.US Helius Medical Technologies Inc 20231025 0 7.265 7.36 7.15 7.36 1700 7.36 up up correct
HSIC.US Henry Schein Inc 20231025 0 67.05 67.85 66.45 67.77 1106200 67.77 up up correct
HSII.US Heidrick & Struggles International Inc 20231025 0 23.05 23.94 22.73 23.04 89300 23.04 down down correct
HSON.US Hudson Global Inc 20231025 0 16.01 16.01 15.38 15.66 2600 15.66 down down correct
HST.US Host Hotels & Resorts Inc 20231025 0 15.67 15.79 15.57 15.6 7576500 15.6 down down correct
HSTM.US HealthStream Inc 20231025 0 25.24 25.74 24.87 25.3 198300 25.3 up up correct
HSTO.US Histogen Inc 20231025 0 0.33 0.34 0.32 0.33 37500 0.33
HTBI.US HomeTrust Bancshares Inc 20231025 0 19.6 20.06 19.57 20.04 30800 20.04 up down incorrect
HTBK.US Heritage Commerce Corp 20231025 0 7.97 8 7.81 7.98 216700 7.98 up up correct
HTHT.US Huazhu Group Limited 20231025 0 36.91 37.2 36.48 36.54 1343900 36.54 down down correct
HTIA.US Healthcare Trust Inc 20231025 0 12.51 12.6 9.943 10.98 71700 10.98 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20231025 0 15.5 15.5 11.028 12 10600 12 down down correct
HTLD.US Heartland Express Inc 20231025 0 14.45 14.54 14.26 14.38 207200 14.38 down down correct
HTLF.US Heartland Financial USA Inc 20231025 0 27.5 27.95 27 27.91 138900 27.91 up down incorrect
HTLFP.US Heartland Financial USA Inc 20231025 0 23.701 23.701 23.3 23.45 2400 23.45 down down correct
HTOO.US Fusion Fuel Green PLC 20231025 0 0.79 0.81 0.7536 0.767 39834 0.767 down down correct
HTOOW.US Fusion Fuel Green PLC 20231025 0 0.095 0.13 0.09 0.09 12100 0.09 down down correct
HUBG.US Hub Group Inc 20231025 0 74.69 75.65 73.29 73.88 182700 73.88 down down correct
HUDI.US Huadi International Group Co. Ltd 20231025 0 3.05 3.205 3.01 3.01 37000 3.01 down down correct
HUGE.US FSD Pharma Inc 20231025 0 1.06 1.09 1.03 1.05 48500 1.05 down up incorrect
HUIZ.US Huize Holding Limited 20231025 0 0.98 1.02 0.98 1.02 6200 1.02 up down incorrect
HUMA.US Humacyte Inc 20231025 0 2.23 2.25 2.08 2.09 392800 2.09 down down correct
HURC.US Hurco Companies Inc 20231025 0 20.6 20.61 20.27 20.32 14900 20.32 down down correct
HURN.US Huron Consulting Group Inc 20231025 0 97.95 98.85 97.28 97.66 97700 97.66 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20231025 0 2.35 2.465 2.25 2.3 18064000 2.3 down down correct
HWBK.US Hawthorn Bancshares Inc 20231025 0 15.65 15.8 15.65 15.8 2300 15.8 up up correct
HWC.US Hancock Whitney Corporation 20231025 0 33.04 33.23 32.16 33 548100 33 down down correct
HWCPZ.US HWCPZ 20231025 0 22.87 22.87 22.49 22.6 3400 22.6 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20231025 0 10.22 11.24 10.22 10.41 55500 10.41 up down incorrect
HWELU.US Healthwell Acquisition Corp. I Unit 20231025 0 10.8 11.3 9.97 10.75 5000 10.75 down up incorrect
HWELW.US Healthwell Acquisition Corp. I Warrant 20231025 0 0.027 0.027 0.027 0.027 4379 0.027
HWKN.US Hawkins Inc 20231025 0 55.82 57.17 55.25 55.51 63544 55.51 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20231025 0 1.06 1.1 0.992 1.01 152900 1.01 down down correct
HYMC.US Hycroft Mining Holding Corporation 20231025 0 0.303 0.319 0.297 0.305 767400 0.305 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20231025 0 0.02 0.02 0.017 0.02 6200 0.02
HYMCW.US Hycroft Mining Holding Corporation 20231025 0 0.0121 0.0178 0.0099 0.01 538829 0.01 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20231025 0 0.93 1.017 0.92 0.945 503000 0.945 up up correct
HYZNW.US HYZON Motors Inc 20231025 0 0.04 0.0526 0.0325 0.0525 34549 0.0525 up up correct
IART.US Integra LifeSciences Holdings Corporation 20231025 0 35.04 36.05 33.44 35.35 1452700 35.35 up down incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20231025 0 12.24 12.24 11.25 11.39 980800 11.39 down down correct
IBCP.US Independent Bank Corporation 20231025 0 17.7 18.55 17.63 18.54 61137 18.3282 up down incorrect
IBEX.US IBEX Limited 20231025 0 15.585 15.78 15.42 15.63 53500 15.63 up down incorrect
IBKR.US Interactive Brokers Group Inc 20231025 0 80.22 80.5 79.11 79.73 610600 79.73 down down correct
IBOC.US International Bancshares Corporation 20231025 0 42.42 43.4 42.36 42.94 169200 42.94 up down incorrect
IBRX.US ImmunityBio Inc 20231025 0 1.74 1.87 1.561 1.58 4430300 1.58 down down correct
IBTX.US Independent Bank Group Inc 20231025 0 35.27 36.54 35.12 36.09 391248 35.702 up up correct
ICAD.US iCAD Inc 20231025 0 1.48 1.5 1.36 1.4 180700 1.4 down down correct
ICCC.US ImmuCell Corporation 20231025 0 4.98 4.99 4.82 4.82 19100 4.82 down down correct
ICCH.US ICC Holdings Inc 20231025 0 16 16 16 16 200 16
ICCM.US Icecure Medical 20231025 0 0.868 0.87 0.81 0.819 171400 0.819 down down correct
ICFI.US ICF International Inc 20231025 0 122.96 123.5 121.31 121.86 74300 121.86 down down correct
ICHR.US Ichor Holdings Ltd 20231025 0 25.44 25.68 24.41 24.6 133000 24.6 down down correct
ICLK.US iClick Interactive Asia Group Limited 20231025 0 1.87 1.87 1.81 1.86 1600 1.86 down down correct
ICLR.US ICON Public Limited Company 20231025 0 233.54 233.54 224.17 225.28 1098700 225.28 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20231025 0 3.25 3.32 3.2 3.26 20000 3.26 up down incorrect
ICPT.US Intercept Pharmaceuticals Inc 20231025 0 18.76 18.84 18.76 18.82 655300 18.82 up up correct
ICUI.US ICU Medical Inc 20231025 0 107.44 107.62 103.56 103.8 161400 103.8 down down correct
ICVX.US Icosavax Inc. Common Stock 20231025 0 6.27 6.32 6.023 6.17 75800 6.17 down down correct
IDCC.US InterDigital Inc 20231025 0 77.91 78.93 76.83 77.03 232200 77.03 down down correct
IDEX.US Ideanomics Inc 20231025 0 2.28 2.36 2.16 2.32 140058 2.32 up up correct
IDN.US Intellicheck Inc 20231025 0 1.86 1.9 1.85 1.88 15365 1.88 up up correct
IDXX.US IDEXX Laboratories Inc 20231025 0 425.62 425.62 411.25 412.68 441220 412.68 down down correct
IDYA.US IDEAYA Biosciences Inc 20231025 0 24.95 26.48 23.41 26.05 4309700 26.05 up down incorrect
IEP.US Icahn Enterprises L.P 20231025 0 17.68 17.78 17.34 17.35 323400 17.35 down down correct
IESC.US IES Holdings Inc 20231025 0 62.11 62.11 61.34 61.49 21000 61.49 down down correct
IFBD.US Infobird Co. Ltd 20231025 0 0.096 0.102 0.092 0.101 1069900 0.101 up up correct
IFMK.US iFresh Inc 20231025 0 0.001 0.001 0.001 0.001 0 0.001
IFRX.US InflaRx N.V 20231025 0 1.79 1.93 1.72 1.74 338900 1.74 down down correct
IGIC.US International General Insurance Holdings Ltd 20231025 0 11.08 11.27 11.04 11.1 74800 11.1 up up correct
IGMS.US IGM Biosciences Inc 20231025 0 4.67 4.71 4.26 4.49 244300 4.49 down down correct
IHRT.US iHeartMedia Inc 20231025 0 2.35 2.39 2.265 2.28 632700 2.28 down down correct
III.US Information Services Group Inc 20231025 0 4.09 4.09 4.01 4.03 42858 4.03 down down correct
IIIV.US i3 Verticals Inc 20231025 0 19.44 19.78 18.48 18.57 240500 18.57 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20231025 0 1.28 1.292 1.22 1.25 23300 1.25 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20231025 0 0.142 0.142 0.142 0.142 0 0.142
IKNA.US Ikena Oncology Inc 20231025 0 3.46 4.3 3.43 4.12 110700 4.12 up up correct
IKT.US Inhibikase Therapeutics Inc 20231025 0 0.902 0.93 0.818 0.821 56500 0.821 down down correct
ILMN.US Illumina Inc 20231025 0 114.69 114.85 110.5 113.93 1706400 113.93 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20231025 0 2.34 2.375 2.215 2.29 421600 2.29 down down correct
IMAB.US I 20231025 0 1.25 1.27 1.2 1.21 500100 1.21 down down correct
IMAC.US IMAC Holdings Inc 20231025 0 1.96 2.07 1.91 1.91 12957 1.91 down up incorrect
IMACW.US IMAC Holdings Inc 20231025 0 0.0035 0.0035 0.0035 0.0035 200 0.0035
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20231025 0 11.28 11.28 11.27 11.27 400 11.27 down down correct
IMAQR.US International Media Acquisition Corp. Rights 20231025 0 0.0637 0.0637 0.0637 0.0637 101 0.0637
IMAQU.US International Media Acquisition Corp. Unit 20231025 0 11.05 11.05 11.05 11.05 0 11.05
IMCC.US IM Cannabis Corp 20231025 0 0.592 0.622 0.551 0.551 5500 0.551 down down correct
IMCR.US Immunocore Holdings plc 20231025 0 45.41 47.135 45 46.14 193800 46.14 up up correct
IMGN.US ImmunoGen Inc 20231025 0 13.81 13.93 13.5 13.69 5771200 13.69 down down correct
IMKTA.US Ingles Markets Incorporated 20231025 0 77.16 78.38 76.48 78.25 61300 78.25 up up correct
IMMP.US Immutep Limited 20231025 0 1.96 1.96 1.87 1.93 230000 1.93 down down correct
IMMR.US Immersion Corporation 20231025 0 6.62 6.65 6.53 6.63 331000 6.63 up up correct
IMNM.US Immunome Inc 20231025 0 8.935 8.98 8.77 8.92 30500 8.92 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20231025 0 25.67 25.83 25.53 25.63 11700 25.63 down down correct
IMPL.US Impel NeuroPharma Inc 20231025 0 0.305 0.317 0.263 0.3 45600 0.3 down down correct
IMRN.US Immuron Limited 20231025 0 1.815 1.83 1.72 1.72 1600 1.72 down up incorrect
IMRX.US Immuneering Corporation 20231025 0 5.47 5.753 5.46 5.51 32100 5.51 up up correct
IMTE.US Integrated Media Technology Limited 20231025 0 1.67 1.725 1.61 1.62 15500 1.62 down down correct
IMTX.US Immatics N.V 20231025 0 7.98 8.22 7.93 8.15 714400 8.15 up up correct
IMTXW.US immatics biotechnologies GmbH 20231025 0 1.65 2.0701 1.6 2.06 23326 2.06 up up correct
IMUX.US Immunic Inc 20231025 0 1.12 1.13 1.06 1.09 1125900 1.09 down up incorrect
IMVT.US Immunovant Inc 20231025 0 34.66 35.04 33.54 33.955 920500 33.955 down up incorrect
IMXI.US International Money Express Inc 20231025 0 16.14 16.68 16.065 16.64 236000 16.64 up up correct
INAB.US IN8bio Inc. Common Stock 20231025 0 0.97 0.97 0.921 0.921 14400 0.921 down down correct
INBK.US First Internet Bancorp 20231025 0 15.6 15.92 14.11 14.57 60300 14.57 down down correct
INBKZ.US INBKZ 20231025 0 21.25 21.25 20 20 4000 20 down up incorrect
INBX.US Inhibrx Inc 20231025 0 15.29 16.09 14.84 15.38 198100 15.38 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20231025 0 1.09 1.1 1.06 1.06 26400 1.06 down down correct
INCY.US Incyte Corporation 20231025 0 54.48 54.7 53.47 54.25 1385100 54.25 down down correct
INDB.US Independent Bank Corp 20231025 0 44.99 46.4 44.63 46.09 247600 46.09 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20231025 0 5.2 5.22 4.92 4.96 1592700 4.96 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20231025 0 1.29 1.29 1.25 1.25 3950 1.25 down down correct
INDP.US Indaptus Therapeutics Inc 20231025 0 2.5 2.5 2.3 2.3 9700 2.3 down down correct
INFI.US Infinity Pharmaceuticals Inc 20231025 0 0.0037 0.0045 0.0037 0.0037 303084 0.0037
INFN.US Infinera Corporation 20231025 0 3.13 3.19 3.04 3.05 2592000 3.05 down up incorrect
INGN.US Inogen Inc 20231025 0 4.51 4.54 4.37 4.52 163500 4.52 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20231025 0 0.92 1.04 0.871 0.892 67900 0.892 down down correct
INM.US InMed Pharmaceuticals Inc 20231025 0 0.74 0.768 0.7 0.75 2661000 0.75 up up correct
INMB.US INmune Bio Inc 20231025 0 7 7.38 7 7.14 23600 7.14 up up correct
INMD.US InMode Ltd 20231025 0 19.96 20.03 19.51 19.7 1811000 19.7 down down correct
INN.US PF 20231025 0 17.99 18 17.4728 17.945 25985 17.945 down down correct
INNV.US InnovAge Holding Corp 20231025 0 5.26 5.4 5.15 5.36 38300 5.36 up up correct
INO.US Inovio Pharmaceuticals Inc 20231025 0 0.4 0.4 0.38 0.39 1765600 0.39 down down correct
INOD.US Innodata Inc 20231025 0 6.82 6.9 6.66 6.76 206000 6.76 down down correct
INPX.US Inpixon 20231025 0 0.103 0.106 0.097 0.098 8323800 0.098 down down correct
INSE.US Inspired Entertainment Inc 20231025 0 10.41 10.41 10 10.11 42400 10.11 down down correct
INSG.US Inseego Corp 20231025 0 0.34 0.34 0.32 0.33 331000 0.33 down down correct
INSM.US Insmed Incorporated 20231025 0 24.9 25.91 24.9 25.45 1814700 25.45 up up correct
INTA.US Intapp Inc. Common Stock 20231025 0 35.88 36.27 35.25 35.85 356200 35.85 down down correct
INTC.US Intel Corporation 20231025 0 34.18 34.45 32.55 32.83 44658500 32.83 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20231025 0 10.8 10.8 10.8 10.8 0 10.8
INTG.US The InterGroup Corporation 20231025 0 29 30 28.8 30 1400 30 up up correct
INTU.US Intuit Inc 20231025 0 500.4 500.6 482.28 483.03 2460000 483.03 down down correct
INTZ.US Intrusion Inc 20231025 0 0.34 0.35 0.28 0.32 902500 0.32 down up incorrect
INVA.US Innoviva Inc 20231025 0 12.63 12.83 12.62 12.64 817800 12.64 up down incorrect
INVE.US Identiv Inc 20231025 0 6.75 6.78 6.43 6.47 102800 6.47 down down correct
INVO.US INVO Bioscience Inc 20231025 0 1.36 1.66 1.28 1.62 1648700 1.62 up down incorrect
INVZ.US Innoviz Technologies Ltd 20231025 0 1.44 1.55 1.39 1.43 2864300 1.43 down down correct
INVZW.US Innoviz Technologies Ltd 20231025 0 0.44 0.44 0.44 0.44 50 0.44
INZY.US Inozyme Pharma Inc 20231025 0 2.99 2.99 2.86 2.89 243500 2.89 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20231025 0 10.45 10.45 10.45 10.45 0 10.45
IOBT.US IO Biotech Inc. Common Stock 20231025 0 1.07 1.07 0.95 0.96 34300 0.96 down down correct
IONM.US Assure Holdings Corp. Common Stock 20231025 0 0.213 0.229 0.211 0.222 186100 0.222 up up correct
IONS.US Ionis Pharmaceuticals Inc 20231025 0 45.85 46.32 44.23 44.37 986700 44.37 down down correct
IOSP.US Innospec Inc 20231025 0 96.36 97.7 95.7 97.4 66200 97.4 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20231025 0 4 4.02 3.68 3.68 4763000 3.68 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20231025 0 1.3 1.48 1.26 1.46 62000 1.46 up down incorrect
IPAR.US Inter Parfums Inc 20231025 0 129 130.88 126.55 127.11 128700 127.11 down up incorrect
IPDN.US Professional Diversity Network Inc 20231025 0 1.91 1.94 1.82 1.94 5885 1.94 up up correct
IPGP.US IPG Photonics Corporation 20231025 0 91.28 91.78 89.54 89.56 187100 89.56 down down correct
IPHA.US Innate Pharma S.A 20231025 0 2.44 2.46 2.44 2.46 1000 2.46 up down incorrect
IPSC.US Century Therapeutics Inc. 20231025 0 1.48 1.59 1.44 1.48 114000 1.48
IPW.US iPower Inc. 20231025 0 0.473 0.509 0.473 0.491 6900 0.491 up up correct
IPWR.US Ideal Power Inc 20231025 0 8.05 8.171 7.759 7.759 17800 7.759 down up incorrect
IQ.US iQIYI Inc 20231025 0 4.73 4.83 4.6 4.64 6120800 4.64 down up incorrect
IRBT.US iRobot Corporation 20231025 0 34.63 35.22 34.63 34.7 311100 34.7 up up correct
IRDM.US Iridium Communications Inc 20231025 0 37.23 37.88 36.9 36.94 574200 36.94 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20231025 0 3.49 3.68 3.279 3.37 2855200 3.37 down down correct
IRIX.US IRIDEX Corporation 20231025 0 3 3.09 2.88 2.94 58300 2.94 down down correct
IRMD.US IRadimed Corporation 20231025 0 39.2 39.82 38.9 38.99 27000 38.99 down down correct
IROQ.US IF Bancorp Inc 20231025 0 14.5 14.5 14.5 14.5 68 14.5
IRTC.US iRhythm Technologies Inc 20231025 0 79.22 79.81 75.239 75.44 375300 75.44 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20231025 0 9.15 9.18 8.93 8.96 1699500 8.96 down down correct
ISPC.US iSpecimen Inc. Common Stock 20231025 0 0.504 0.62 0.487 0.582 49200 0.582 up up correct
ISRG.US Intuitive Surgical Inc 20231025 0 280.13 281.88 266.13 266.61 2618100 266.61 down down correct
ISSC.US Innovative Solutions and Support Inc 20231025 0 7.1 7.22 7.08 7.19 4000 7.19 up up correct
ISTR.US Investar Holding Corporation 20231025 0 9.5 9.76 9.39 9.73 17900 9.73 up up correct
ISUN.US iSun Inc 20231025 0 0.1863 0.1863 0.1606 0.1635 792724 0.1635 down down correct
ITCI.US Intra 20231025 0 48.62 49 47.67 48.4 927900 48.4 down down correct
ITI.US Iteris Inc 20231025 0 4.02 4.22 3.99 4.13 50500 4.13 up down incorrect
ITIC.US Investors Title Company 20231025 0 135.23 136.63 128.53 131.3 5800 131.3 down down correct
ITOS.US iTeos Therapeutics Inc 20231025 0 9.21 9.34 9.04 9.16 263400 9.16 down up incorrect
ITRI.US Itron Inc 20231025 0 56.86 57.98 56.44 57.68 401300 57.68 up up correct
ITRM.US Iterum Therapeutics plc 20231025 0 0.65 0.69 0.622 0.65 42100 0.65
ITRN.US Ituran Location and Control Ltd 20231025 0 25.92 26.11 25.06 25.3 56800 25.3 down down correct
IVA.US Inventiva S.A 20231025 0 3.7 3.87 3.68 3.85 6500 3.85 up up correct
IVAC.US Intevac Inc 20231025 0 3.18 3.27 3.11 3.18 78200 3.18
IXAQU.US IX Acquisition Corp. Unit 20231025 0 10.96 10.96 10.96 10.96 0 10.96
IZEA.US IZEA Worldwide Inc 20231025 0 2.08 2.219 2.07 2.15 34000 2.15 up up correct
JACK.US Jack in the Box Inc 20231025 0 63.3 63.91 61.65 62.96 315500 62.96 down down correct
JAGX.US Jaguar Health Inc 20231025 0 0.33 0.363 0.321 0.35 3825800 0.35 up up correct
JAKK.US JAKKS Pacific Inc 20231025 0 16.95 17.1 16.79 16.95 28400 16.95
JAMF.US Jamf Holding Corp 20231025 0 15.52 15.72 14.99 15.16 394600 15.16 down down correct
JAN.US JanOne Inc 20231025 0 0.3 0.33 0.29 0.33 47000 0.33 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20231025 0 6.62 6.68 6.14 6.2 55800 6.2 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20231025 0 10.27 10.27 10.27 10.27 0 10.27
JAQCU.US Jupiter Acquisition Corp 20231025 0 10.28 10.28 10.28 10.28 0 10.28
JAZZ.US Jazz Pharmaceuticals plc 20231025 0 130.42 130.57 127.81 130.12 478100 130.12 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20231025 0 172.17 172.17 169.16 170.04 635000 170.04 down down correct
JBLU.US JetBlue Airways Corporation 20231025 0 4.26 4.29 4.19 4.2 11015400 4.2 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20231025 0 98.38 99.77 98.02 99.13 29100 99.13 up up correct
JCTCF.US Jewett 20231025 0 4.63 4.63 4.63 4.63 900 4.63
JD.US JD.com Inc 20231025 0 24.86 25.26 24.56 25.12 10670000 25.12 up down incorrect
JFIN.US Jiayin Group Inc 20231025 0 4.97 5 4.83 5 16600 5 up up correct
JFU.US 9F Inc 20231025 0 2.77 3.068 2.77 3.03 10200 3.03 up up correct
JG.US Aurora Mobile Limited 20231025 0 0.11 0.11 0.11 0.11 621600 0.11
JJSF.US J & J Snack Foods Corp 20231025 0 152.83 155.86 151.67 155.18 73200 155.18 up up correct
JKHY.US Jack Henry & Associates Inc 20231025 0 142.94 142.95 140.87 141.96 518400 141.96 down down correct
JOAN.US JOANN Inc 20231025 0 0.69 0.72 0.67 0.672 68100 0.672 down down correct
JOUT.US Johnson Outdoors Inc 20231025 0 49.47 49.67 48.5 49.41 31400 49.41 down up incorrect
JPM.US PM 20231025 0 17.54 17.56 17.42 17.44 109639 17.1761 down down correct
JRSH.US Jerash Holdings (US) Inc 20231025 0 3.105 3.11 3.04 3.1 16200 3.1 down down correct
JRVR.US James River Group Holdings Ltd 20231025 0 14.23 14.485 14.205 14.28 169900 14.28 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20231025 0 17.12 17.26 16.85 17.06 30000 17.06 down down correct
JSPR.US Jasper Therapeutics Inc 20231025 0 0.76 0.784 0.715 0.74 98800 0.74 down down correct
JSPRW.US Jasper Therapeutics Inc 20231025 0 0.1 0.1 0.1 0.1 11 0.1
JUPW.US Jupiter Wellness Inc 20231025 0 1.17 1.24 1.15 1.15 318202 1.15 down down correct
JVA.US Coffee Holding Co. Inc 20231025 0 0.72 0.73 0.69 0.7 30000 0.7 down down correct
JWEL.US Jowell Global Ltd 20231025 0 4.528 4.624 4.288 4.368 4413 4.368 down down correct
JYNT.US The Joint Corp 20231025 0 8.03 8.23 7.99 8.16 71900 8.16 up up correct
JZXN.US Jiuzi Holdings Inc 20231025 0 0.785 0.79 0.746 0.778 55200 0.778 down down correct
KALA.US Kala Pharmaceuticals Inc 20231025 0 7.26 7.42 7.25 7.375 3900 7.375 up up correct
KALU.US Kaiser Aluminum Corporation 20231025 0 63.5 63.58 61.97 62.65 127400 62.65 down down correct
KALV.US KalVista Pharmaceuticals Inc 20231025 0 8.48 8.6 7.8 7.93 173100 7.93 down down correct
KARO.US Karooooo Ltd 20231025 0 22.82 22.82 21.32 22.03 6089 22.03 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20231025 0 0.334 0.37 0.334 0.36 17800 0.36 up up correct
KBNT.US Kubient Inc 20231025 0 0.225 0.235 0.21 0.235 35600 0.235 up up correct
KC.US Kingsoft Cloud Holdings Limited 20231025 0 4.64 4.77 4.49 4.56 578500 4.56 down down correct
KDP.US Keurig Dr Pepper Inc 20231025 0 29.06 29.36 28.91 29.1 10816700 29.1 up up correct
KE.US Kimball Electronics Inc 20231025 0 25.22 25.305 24.65 24.87 56700 24.87 down down correct
KELYA.US Kelly Services Inc 20231025 0 17.57 17.83 17.54 17.77 123900 17.77 up down incorrect
KELYB.US Kelly Services Inc 20231025 0 18.9 18.9 18.9 18.9 0 18.9
KEQU.US Kewaunee Scientific Corporation 20231025 0 18.22 18.25 18.22 18.25 800 18.25 up down incorrect
KERN.US Akerna Corp 20231025 0 0.29 0.3 0.284 0.288 184400 0.288 down down correct
KERNW.US Akerna Corp 20231025 0 0.0146 0.0159 0.0146 0.015 15237 0.015 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20231025 0 4.51 4.51 4.51 4.51 764 4.411
KFRC.US Kforce Inc 20231025 0 56.83 58.96 56.1 56.18 91100 56.18 down down correct
KHC.US The Kraft Heinz Company 20231025 0 31.61 32.12 31.51 32.08 6610000 32.08 up down incorrect
KIDS.US OrthoPediatrics Corp 20231025 0 24.58 24.84 23.715 23.73 161800 23.73 down down correct
KINS.US Kingstone Companies Inc 20231025 0 1.77 1.796 1.66 1.796 10800 1.796 up down incorrect
KIRK.US Kirkland's Inc 20231025 0 1.61 1.66 1.57 1.61 71900 1.61
KLAC.US KLA Corporation 20231025 0 464.01 467.21 452.45 454.84 1515063 454.84 down down correct
KLDO.US Kaleido Biosciences Inc 20231025 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20231025 0 41.73 41.89 40.35 40.98 1742100 40.98 down down correct
KLTR.US Kaltura Inc. Common Stock 20231025 0 1.64 1.665 1.6 1.64 120800 1.64
KLXE.US KLX Energy Services Holdings Inc 20231025 0 10.3 10.39 9.75 10.33 96100 10.33 up down incorrect
KMDA.US Kamada Ltd 20231025 0 4.32 4.32 4.23 4.23 9600 4.23 down down correct
KNDI.US Kandi Technologies Group Inc 20231025 0 3.32 3.4 3.21 3.23 153600 3.23 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20231025 0 15.15 15.46 14.95 15.17 278500 15.17 up up correct
KNSL.US Kinsale Capital Group Inc 20231025 0 427.82 435.78 424.61 425.64 128900 425.64 down down correct
KNTE.US Kinnate Biopharma Inc 20231025 0 1.11 1.14 1.061 1.07 77100 1.07 down down correct
KOD.US Kodiak Sciences Inc 20231025 0 1.43 1.45 1.4 1.4 242400 1.4 down down correct
KOPN.US Kopin Corporation 20231025 0 1.14 1.17 1.12 1.13 388100 1.13 down down correct
KOSS.US Koss Corporation 20231025 0 2.77 2.79 2.7 2.79 13000 2.79 up down incorrect
KPLT.US Katapult Holdings Inc 20231025 0 10.29 10.29 9.48 9.49 6600 9.49 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20231025 0 0.585 0.611 0.582 0.582 22400 0.582 down down correct
KPTI.US Karyopharm Therapeutics Inc 20231025 0 0.93 0.949 0.8 0.808 1347700 0.808 down up incorrect
KRBP.US Kiromic BioPharma Inc 20231025 0 0.26 0.31 0.26 0.26 4100 0.26
KRKR.US 36Kr Holdings Inc 20231025 0 0.78 0.78 0.73 0.766 8800 0.766 down down correct
KRMD.US Repro Med Systems Inc 20231025 0 2.42 2.52 2.395 2.47 32800 2.47 up up correct
KRNL.US Kernel Group Holdings Inc 20231025 0 10.6 10.61 10.6 10.61 7900 10.61 up up correct
KRNLU.US Kernel Group Holdings Inc 20231025 0 10.6 10.6 10.6 10.6 0 10.6
KRNLW.US Kernel Group Holdings Inc 20231025 0 0.05 0.05 0.0499 0.05 11700 0.05
KRNT.US Kornit Digital Ltd 20231025 0 15.15 15.15 13.7 13.8 848200 13.8 down down correct
KRNY.US Kearny Financial Corp 20231025 0 6.53 6.67 6.45 6.63 261500 6.63 up up correct
KRON.US Kronos Bio Inc 20231025 0 0.88 0.91 0.87 0.899 30469 0.899 up up correct
KROS.US Keros Therapeutics Inc 20231025 0 28.27 28.6 27.08 27.12 204900 27.12 down down correct
KRT.US Karat Packaging Inc 20231025 0 20.7 20.75 20.36 20.39 23900 20.39 down down correct
KRTX.US Karuna Therapeutics Inc 20231025 0 167.96 170.58 165.89 167.3 137700 167.3 down down correct
KRUS.US Kura Sushi USA Inc 20231025 0 65.42 66.73 63.96 64.71 77400 64.71 down down correct
KRYS.US Krystal Biotech Inc 20231025 0 115.78 116.28 112.84 114.91 289000 114.91 down down correct
KSPN.US Kaspien Holdings Inc 20231025 0 0.21 0.21 0.1802 0.1802 200 0.1802 down up incorrect
KTCC.US Key Tronic Corporation 20231025 0 3.95 4.02 3.78 3.86 72600 3.86 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20231025 0 17.2 17.53 17.1 17.21 1262400 17.21 up up correct
KTRA.US Kintara Therapeutics Inc 20231025 0 4.316 4.39 3.88 3.91 32600 3.91 down down correct
KTTA.US Pasithea Therapeutics Corp. 20231025 0 0.415 0.423 0.39 0.398 172100 0.398 down up incorrect
KURA.US Kura Oncology Inc 20231025 0 7.83 7.94 7.41 7.67 378700 7.67 down down correct
KVHI.US KVH Industries Inc 20231025 0 4.73 4.8 4.65 4.7 74200 4.7 down down correct
KVSA.US Khosla Ventures Acquisition Co 20231025 0 10.45 10.48 10.352 10.48 1800 10.48 up up correct
KXIN.US Kaixin Auto Holdings 20231025 0 1.205 1.205 1.12 1.12 14200 1.12 down down correct
KYMR.US Kymera Therapeutics Inc 20231025 0 12.34 12.34 11.32 11.32 513600 11.32 down down correct
KZIA.US Kazia Therapeutics Limited 20231025 0 0.57 0.63 0.57 0.59 23700 0.59 up up correct
KZR.US Kezar Life Sciences Inc 20231025 0 0.89 0.89 0.82 0.86 290600 0.86 down down correct
LABP.US Landos Biopharma Inc 20231025 0 3.72 3.84 3.51 3.62 9100 3.62 down down correct
LAKE.US Lakeland Industries Inc 20231025 0 15.11 15.28 14.97 15.19 9600 15.19 up up correct
LAMR.US Lamar Advertising Company (REIT) 20231025 0 82.36 82.71 80 80.98 425900 80.98 down down correct
LANC.US Lancaster Colony Corporation 20231025 0 162.74 166.74 161.79 166.59 115000 166.59 up up correct
LAND.US Gladstone Land Corporation 20231025 0 13.93 13.96 13.72 13.72 98800 13.72 down down correct
LANDM.US Gladstone Land Corporation 20231025 0 23.74 23.85 23.72 23.72 3000 23.72 down down correct
LANDO.US Gladstone Land Corporation 20231025 0 17.1 17.2 16.94 17.13 13300 17.13 up up correct
LARAX.US LARAX 20231025 0 8.63 8.63 8.63 8.63 0 8.5571
LARK.US Landmark Bancorp Inc 20231025 0 17.7186 17.7186 16.49 16.6 7209 16.6 down down correct
LASR.US nLIGHT Inc 20231025 0 8.55 8.55 8.19 8.28 281300 8.28 down down correct
LAUR.US Laureate Education Inc 20231025 0 14.16 14.4 14.16 14.2 641000 14.2 up up correct
LAZR.US Luminar Technologies Inc 20231025 0 3.68 3.7 3.36 3.37 5153000 3.37 down down correct
LAZY.US Lazydays Holdings Inc 20231025 0 6.39 6.7 6.11 6.49 132100 6.49 up down incorrect
LBAI.US Lakeland Bancorp Inc 20231025 0 10.84 11.03 10.65 11.03 543399 10.8988 up up correct
LBC.US Luther Burbank Corporation 20231025 0 7.81 8.07 7.73 8.04 36400 8.04 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20231025 0 5.33 5.64 5.24 5.46 22600 5.46 up up correct
LBRDA.US Liberty Broadband Corporation 20231025 0 89.5 89.5 87.1 87.1 50400 87.1 down down correct
LBRDK.US Liberty Broadband Corporation 20231025 0 89.24 89.45 87.15 87.23 472300 87.23 down up incorrect
LBRDP.US Liberty Broadband Corporation 20231025 0 21.47 21.5 21.47 21.5 800 21.5 up up correct
LBTYA.US Liberty Global plc 20231025 0 15.67 15.73 15.31 15.4 2164500 15.4 down up incorrect
LBTYB.US Liberty Global plc 20231025 0 16.11 16.11 16.05 16.05 500 16.05 down down correct
LBTYK.US Liberty Global plc 20231025 0 17.09 17.16 16.68 16.72 2484200 16.72 down down correct
LCA.US Landcadia Holdings IV Inc 20231025 0 10.401 10.401 10.4 10.4 13400 10.4 down down correct
LCAA.US L Catterton Asia Acquisition Corp 20231025 0 10.67 10.67 10.66 10.67 196300 10.67
LCAAU.US L Catterton Asia Acquisition Corp 20231025 0 10.84 10.84 10.84 10.84 0 10.84
LCAHU.US Landcadia Holdings IV Inc 20231025 0 10.41 10.41 10.41 10.41 0 10.41
LCAPW.US Lionheart Acquisition Corporation II 20231025 0 0.04 0.04 0.02 0.0289 4400 0.0289 down down correct
LCID.US Lucid Group Inc. Common Stock 20231025 0 4.21 4.33 4.17 4.17 20150000 4.17 down down correct
LCNB.US LCNB Corp 20231025 0 13.31 13.81 13.29 13.51 13800 13.51 up up correct
LCRDX.US LCRDX 20231025 0 8.63 8.63 8.63 8.63 0 8.5515
LCRUX.US LCRUX 20231025 0 8.64 8.64 8.64 8.64 0 8.5669
LCUT.US Lifetime Brands Inc 20231025 0 5.31 5.7 5.1 5.1 25180 5.0592 down up incorrect
LE.US Lands' End Inc 20231025 0 6.69 6.89 6.09 6.2 156600 6.2 down down correct
LECO.US Lincoln Electric Holdings Inc 20231025 0 167.6 168.51 164 164.48 908300 164.48 down down correct
LEDS.US SemiLEDs Corporation 20231025 0 1.35 1.39 1.12 1.24 14700 1.24 down down correct
LEE.US Lee Enterprises Incorporated 20231025 0 8.74 9.29 8.74 8.78 5700 8.78 up up correct
LEGH.US Legacy Housing Corporation 20231025 0 18.06 18.245 17.94 18.2 33800 18.2 up up correct
LEGN.US Legend Biotech Corporation 20231025 0 66.41 67.655 63.24 63.98 376200 63.98 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20231025 0 47.17 47.17 47.17 47.17 0 47.17
LESL.US Leslie's Inc 20231025 0 4.73 4.895 4.45 4.71 4477100 4.71 down down correct
LEXX.US Lexaria Bioscience Corp 20231025 0 1.29 1.29 1.1 1.14 56600 1.14 down down correct
LEXXW.US Lexaria Bioscience Corp 20231025 0 0.25 0.25 0.25 0.25 200 0.25
LFMD.US LifeMD Inc 20231025 0 6.82 6.98 6.5 6.58 604400 6.58 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20231025 0 18.68 18.68 18.14 18.35 5800 18.35 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20231025 0 5.59 5.67 5.5 5.52 2011300 5.52 down down correct
LFUS.US Littelfuse Inc 20231025 0 221.77 221.77 218.28 218.78 96343 218.78 down down correct
LFVN.US LifeVantage Corporation 20231025 0 8.31 8.69 7.98 8.19 242900 8.19 down down correct
LGHL.US Lion Group Holding Ltd 20231025 0 1.18 1.21 1.111 1.16 69700 1.16 down down correct
LGHLW.US Lion Financial Group Limited 20231025 0 0.0091 0.0091 0.0091 0.0091 20327 0.0091
LGIH.US LGI Homes Inc 20231025 0 87.53 87.64 85.19 85.3 203900 85.3 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20231025 0 51.5 52.22 49.75 50.29 122300 50.29 down up incorrect
LGO.US Largo Resources Ltd 20231025 0 2.58 2.58 2.4 2.4 35700 2.4 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20231025 0 10.86 10.86 10.86 10.86 0 10.86
LGVCU.US LAMF Global Ventures Corp. I Unit 20231025 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20231025 0 1.92 2.027 1.9 1.95 109400 1.95 up up correct
LI.US Li Auto Inc 20231025 0 34.16 34.485 33.84 33.9 4610489 33.9 down down correct
LIAN.US LianBio American Depositary Shares 20231025 0 3.25 3.88 3.13 3.46 37151000 3.46 up down incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20231025 0 11.0737 11.0737 11.0737 11.0737 0 11.0737
LIDR.US Aeye Inc 20231025 0 0.221 0.23 0.206 0.218 643700 0.218 down down correct
LIDRW.US AEye Inc 20231025 0 0.01 0.01 0.01 0.01 11800 0.01
LIFE.US aTyr Pharma Inc 20231025 0 1.23 1.258 1.21 1.24 67100 1.24 up up correct
LILA.US Liberty Latin America Ltd 20231025 0 6.96 6.96 6.77 6.77 212300 6.77 down down correct
LILAK.US Liberty Latin America Ltd 20231025 0 6.93 6.96 6.79 6.8 704500 6.8 down up incorrect
LILM.US Lilium NV 20231025 0 0.642 0.649 0.602 0.623 1855200 0.623 down down correct
LILMW.US Lilium Equity Warrants 20231025 0 0.08 0.09 0.071 0.075 71800 0.075 down down correct
LINC.US Lincoln Educational Services Corporation 20231025 0 8.39 8.6 8.29 8.56 110000 8.56 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20231025 0 6.46 6.47 6.25 6.3 683600 6.3 down down correct
LINK.US Interlink Electronics Inc 20231025 0 8.29 8.53 8.29 8.39 3510 8.39 up up correct
LIQT.US LiqTech International Inc 20231025 0 3.73 3.73 3.36 3.7 2200 3.7 down down correct
LITE.US Lumentum Holdings Inc 20231025 0 38.25 38.323 36.72 36.93 1147700 36.93 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20231025 0 1.07 1.07 0.951 1.03 42800 1.03 down down correct
LIVE.US Live Ventures Incorporated 20231025 0 27.93 28.63 27.17 27.17 4000 27.17 down down correct
LIVN.US LivaNova PLC 20231025 0 47.94 49.16 46.92 47.65 255400 47.65 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20231025 0 1.93 2.16 1.93 2.06 15500 2.06 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20231025 0 0.089 0.089 0.089 0.089 0 0.089
LIZI.US Lizhi Inc 20231025 0 4.1 4.15 3.9 4.04 25700 4.04 down down correct
LKCO.US Luokung Technology Corp 20231025 0 0.71 0.71 0.7 0.705 8400 0.705 down down correct
LKFN.US Lakeland Financial Corporation 20231025 0 48.08 49.22 46.49 48.75 120300 48.75 up up correct
LKQ.US LKQ Corporation 20231025 0 47.08 47.27 46.6 46.92 1797600 46.92 down down correct
LMAT.US LeMaitre Vascular Inc 20231025 0 49.06 49.06 46.67 46.77 215229 46.77 down down correct
LMB.US Limbach Holdings Inc 20231025 0 28.7 29.25 28.31 28.52 91900 28.52 down down correct
LMDX.US LumiraDx Limited Common Shares 20231025 0 0.187 0.19 0.155 0.17 40397400 0.17 down down correct
LMDXW.US LumiraDx Limited Warrant 20231025 0 0.0176 0.0176 0.0168 0.017 53949 0.017 down down correct
LMFA.US LM Funding America Inc 20231025 0 0.367 0.495 0.33 0.44 1417300 0.44 up up correct
LMNR.US Limoneira Company 20231025 0 14.01 14.4 14.01 14.34 47400 14.34 up up correct
LMPX.US LMP Automotive Holdings Inc 20231025 0 0.26 0.26 0.26 0.26 0 0.26
LNSR.US LENSAR Inc 20231025 0 2.11 2.24 2.1 2.24 9300 2.24 up up correct
LNT.US Alliant Energy Corporation 20231025 0 49.36 49.77 49.24 49.54 1120058 49.0819 up up correct
LNTH.US Lantheus Holdings Inc 20231025 0 68.02 68.409 65.71 66.38 788700 66.38 down down correct
LOAN.US Manhattan Bridge Capital Inc 20231025 0 4.61 4.62 4.57 4.59 12000 4.59 down up incorrect
LOB.US Live Oak Bancshares Inc 20231025 0 26.7 27.16 26.11 26.99 169000 26.99 up up correct
LOCO.US El Pollo Loco Holdings Inc 20231025 0 8.24 8.36 8.2 8.23 200900 8.23 down down correct
LOGI.US Logitech International S.A 20231025 0 77.74 78.2 76.34 76.76 1042500 76.76 down up incorrect
LOOP.US Loop Industries Inc 20231025 0 3.47 3.47 3.25 3.33 16100 3.33 down down correct
LOPE.US Grand Canyon Education Inc 20231025 0 114.27 115.83 114.27 115.12 141900 115.12 up up correct
LOVE.US The Lovesac Company 20231025 0 14.77 14.8 14.19 14.45 426900 14.45 down up incorrect
LPCN.US Lipocine Inc 20231025 0 2.43 2.53 2.365 2.41 9800 2.41 down down correct
LPLA.US LPL Financial Holdings Inc 20231025 0 219.46 219.63 215.2 216.21 583500 216.21 down down correct
LPRO.US Open Lending Corporation 20231025 0 6.41 6.41 6.06 6.25 423400 6.25 down down correct
LPSN.US LivePerson Inc 20231025 0 2.55 2.57 2.34 2.42 2199000 2.42 down up incorrect
LPTH.US LightPath Technologies Inc 20231025 0 1.5 1.56 1.5 1.55 94100 1.55 up up correct
LPTX.US Leap Therapeutics Inc 20231025 0 1.4 1.41 1.32 1.35 73800 1.35 down down correct
LQDA.US Liquidia Corporation 20231025 0 6.38 6.4 6.23 6.27 240500 6.27 down down correct
LQDT.US Liquidity Services Inc 20231025 0 18.91 18.94 18.52 18.87 55700 18.87 down down correct
LRCX.US Lam Research Corporation 20231025 0 596.69 598.54 581.07 583.34 1133200 583.34 down up incorrect
LRFC.US Logan Ridge Finance Corp 20231025 0 20.35 20.45 20.35 20.4 5300 20.4 up up correct
LRMR.US Larimar Therapeutics Inc 20231025 0 2.8 3.05 2.8 2.94 60800 2.94 up up correct
LSBK.US Lake Shore Bancorp Inc 20231025 0 9.75 9.75 9.75 9.75 0 9.75
LSCC.US Lattice Semiconductor Corporation 20231025 0 71.2 71.48 68.65 68.84 2722200 68.84 down down correct
LSEA.US Landsea Homes Corporation 20231025 0 7.23 7.23 7 7 195000 7 down down correct
LSEAW.US Landsea Homes Corporation 20231025 0 0.14 0.1849 0.14 0.155 7330 0.155 up up correct
LSTR.US Landstar System Inc 20231025 0 166.71 168.65 163.62 166.77 258300 166.77 up down incorrect
LSXMA.US The Liberty SiriusXM Group 20231025 0 24.48 24.59 24.055 24.35 772900 24.35 down down correct
LSXMB.US The Liberty SiriusXM Group 20231025 0 24.41 24.41 24.41 24.41 500 24.41
LSXMK.US The Liberty SiriusXM Group 20231025 0 24.67 24.78 24.2 24.45 819100 24.45 down down correct
LTAFX.US Altst Strgs Fd A 20231025 0 16.45 16.45 16.45 16.45 0 16.45
LTBR.US Lightbridge Corporation 20231025 0 4.66 4.76 4.35 4.4 41900 4.4 down down correct
LTCFX.US Alternative Strategies Fund Class C 20231025 0 15.55 15.55 15.55 15.55 0 15.55
LTCH.US Latch Inc 20231025 0 0.89 0.93 0.88 0.88 265300 0.88 down down correct
LTIFX.US LTIFX 20231025 0 16.62 16.62 16.62 16.62 0 16.62
LTRN.US Lantern Pharma Inc 20231025 0 2.93 2.93 2.76 2.83 12800 2.83 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20231025 0 0.333 0.364 0.333 0.334 530700 0.334 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20231025 0 24.33 24.33 24.33 24.33 193 24.33
LTRX.US Lantronix Inc 20231025 0 4.22 4.22 4.01 4.04 80600 4.04 down down correct
LTRYW.US Lottery Com 20231025 0 0.0101 0.0101 0.0095 0.0095 3256 0.0095 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20231025 0 1.265 1.3 1.265 1.28 3600 1.28 up up correct
LULU.US Lululemon Athletica Inc 20231025 0 401 403.82 396.12 396.7 1310000 396.7 down down correct
LUMO.US Lumos Pharma Inc 20231025 0 4.1 4.1 3.87 3.99 2200 3.99 down down correct
LUNA.US Luna Innovations Incorporated 20231025 0 5.95 5.95 5.73 5.8 182900 5.8 down up incorrect
LUNG.US Pulmonx Corporation 20231025 0 8.58 8.73 8.27 8.4 266800 8.4 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20231025 0 2 2.13 1.95 2.07 20700 2.07 up up correct
LVO.US LiveOne Inc 20231025 0 1.06 1.06 1 1.04 199700 1.04 down down correct
LVOX.US LiveVox Holding Inc 20231025 0 3.61 3.64 3.6 3.61 481400 3.61
LVOXU.US LiveVox Holdings Inc Unit 20231025 0 3.5 3.5 3.5 3.5 0 3.5
LVOXW.US LiveVox Holding Inc 20231025 0 0.1102 0.1102 0.1102 0.1102 0 0.1102
LVTX.US Lava Therapeutics B.V 20231025 0 1.49 1.49 1.2 1.25 146500 1.25 down up incorrect
LWAY.US Lifeway Foods Inc 20231025 0 12.53 12.53 11.3 11.7 115500 11.7 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20231025 0 4.76 4.81 4.68 4.72 371300 4.72 down down correct
LX.US LexinFintech Holdings Ltd 20231025 0 1.9 1.95 1.78 1.79 1165800 1.79 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20231025 0 0.343 0.35 0.328 0.34 34300 0.34 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20231025 0 1.17 1.18 1.12 1.14 1357800 1.14 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20231025 0 1.62 1.64 1.555 1.56 574900 1.56 down down correct
LYFT.US Lyft Inc 20231025 0 10.2 10.25 9.73 9.79 13451700 9.79 down down correct
LYRA.US Lyra Therapeutics Inc 20231025 0 3.36 3.36 3.05 3.18 64300 3.18 down down correct
LYTS.US LSI Industries Inc 20231025 0 14.74 14.89 14.53 14.81 141327 14.81 up up correct
LZ.US LegalZoom.com Inc 20231025 0 10.07 10.25 9.9325 10.22 1457041 10.22 up up correct
MACA.US Moringa Acquisition Corp 20231025 0 10.87 10.87 10.87 10.87 0 10.87
MACAU.US Moringa Acquisition Corp 20231025 0 10.6 10.6 10.6 10.6 0 10.6
MACK.US Merrimack Pharmaceuticals Inc 20231025 0 12.22 12.4 12.22 12.26 24400 12.26 up up correct
MANH.US Manhattan Associates Inc 20231025 0 183.13 193.35 182.97 193.06 934300 193.06 up down incorrect
MAPS.US WM Technology Inc 20231025 0 1.12 1.19 1.07 1.08 248900 1.08 down down correct
MAPSW.US WM Technology Inc 20231025 0 0.09 0.1 0.09 0.09 7158 0.09
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20231025 0 11.5 11.5 11.36 11.36 1000 11.36 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20231025 0 11.33 11.33 11.33 11.33 1300 11.33
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20231025 0 0.0324 0.05 0.0281 0.05 9610 0.05 up up correct
MAR.US Marriott International Inc 20231025 0 187.79 190.7 186.54 188.43 1784845 188.43 up up correct
MARA.US Marathon Digital Holdings Inc 20231025 0 9.7 10.08 9.28 9.47 53992900 9.47 down down correct
MARK.US Remark Holdings Inc 20231025 0 0.45 0.47 0.41 0.44 124400 0.44 down down correct
MARPS.US Marine Petroleum Trust 20231025 0 4.94 5.01 4.82 5.01 2900 5.01 up up correct
MASI.US Masimo Corporation 20231025 0 80.07 83.57 79.67 82.34 1342800 82.34 up up correct
MASS.US 908 Devices Inc 20231025 0 5.55 6 5.3 5.43 216500 5.43 down down correct
MAT.US Mattel Inc 20231025 0 20.12 20.19 19.7 20.11 5302700 20.11 down down correct
MATW.US Matthews International Corporation 20231025 0 36.05 36.54 35.46 35.59 144800 35.59 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20231025 0 7.2 7.215 6.64 6.69 2071200 6.69 down down correct
MAYS.US J.W. Mays Inc 20231025 0 47.54 47.54 47.54 47.54 0 47.54
MBCN.US Middlefield Banc Corp 20231025 0 24.76 25.35 24.65 25.25 7200 25.25 up down incorrect
MBIN.US Merchants Bancorp 20231025 0 26.23 26.42 25.78 26.41 35000 26.41 up down incorrect
MBINN.US Merchants Bancorp 20231025 0 16.81 16.93 16.708 16.92 3400 16.92 up up correct
MBINO.US Merchants Bancorp 20231025 0 20.3 20.75 20.15 20.2 7900 20.2 down down correct
MBINP.US Merchants Bancorp 20231025 0 22.7 22.798 22.7 22.74 1200 22.74 up down incorrect
MBIO.US Mustang Bio Inc 20231025 0 1.71 1.71 1.521 1.57 23100 1.57 down down correct
MBNKP.US Medallion Bank 20231025 0 22.75 22.75 22.75 22.75 63 22.75
MBOT.US Microbot Medical Inc 20231025 0 1.23 1.26 1.18 1.21 87400 1.21 down down correct
MBRX.US Moleculin Biotech Inc 20231025 0 0.512 0.55 0.4555 0.4677 93456 0.4677 down up incorrect
MBTC.US Nocturne Acquisition Corporation 20231025 0 11.75 11.75 11.75 11.75 0 11.75
MBTCU.US Nocturne Acquisition Corporation 20231025 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20231025 0 47.69 47.69 46.7 47.31 101300 47.31 down down correct
MBWM.US Mercantile Bank Corporation 20231025 0 30.88 32.18 30.72 31.81 38200 31.81 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20231025 0 11.2 11.2 11.2 11.2 0 11.2
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20231025 0 0.25 0.25 0.2253 0.2253 3900 0.2253 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20231025 0 10.33 10.33 10.33 10.33 0 10.33
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20231025 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20231025 0 8.39 8.4 8.31 8.34 41100 8.34 down up incorrect
MCBS.US MetroCity Bankshares Inc 20231025 0 19.69 19.97 19.51 19.51 12000 19.3341 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20231025 0 21.42 21.42 20.86 21 171000 21 down down correct
MCHP.US Microchip Technology Incorporated 20231025 0 74.14 74.22 70.91 71.38 8532289 71.38 down down correct
MCHX.US Marchex Inc 20231025 0 1.48 1.56 1.38 1.39 10900 1.39 down down correct
MCRB.US Seres Therapeutics Inc 20231025 0 1.55 1.55 1.37 1.375 1061854 1.375 down down correct
MCRI.US Monarch Casino & Resort Inc 20231025 0 59.2 60.33 58.99 59.02 103500 59.02 down down correct
MDB.US MongoDB Inc 20231025 0 347 347.97 328.47 329.33 1149800 329.33 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20231025 0 124.15 125.61 120.95 123.39 416400 123.39 down down correct
MDGS.US Medigus Ltd 20231025 0 3.1 3.1 3.075 3.075 800 3.075 down down correct
MDIA.US MediaCo Holding Inc 20231025 0 0.655 0.664 0.5 0.5 27500 0.5 down down correct
MDJH.US MDJM Ltd 20231025 0 1.755 1.755 1.63 1.63 11400 1.63 down down correct
MDLZ.US Mondelez International Inc 20231025 0 65.38 66.07 65.05 65.68 6920000 65.68 up up correct
MDNA.US Medicenna Therapeutics Corp 20231025 0 0.28 0.28 0.241 0.26 326500 0.26 down down correct
MDRR.US Medalist Diversified REIT Inc 20231025 0 5.25 5.29 5.25 5.25 11300 5.25
MDRRP.US Medalist Diversified REIT Inc 20231025 0 24.55 24.55 24.55 24.55 300 23.5688
MDRX.US Allscripts Healthcare Solutions Inc 20231025 0 13.2 13.4 12.84 13.02 681800 13.02 down down correct
MDVL.US Medavail Holdings Inc 20231025 0 4.2 4.245 4.2 4.2 1900 4.2
MDWD.US MediWound Ltd 20231025 0 8.16 8.24 8 8.01 8900 8.01 down down correct
MDWT.US Midwest Holding Inc 20231025 0 26.2 26.2 26.15 26.15 2000 26.15 down up incorrect
MDXG.US MiMedx Group Inc 20231025 0 6.14 6.23 6.045 6.06 316478 6.06 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20231025 0 2.32 2.4 2.32 2.375 14600 2.375 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20231025 0 0.781 0.781 0.61 0.77 1973800 0.77 down down correct
MEDP.US Medpace Holdings Inc 20231025 0 266.2 269.21 250.5 258.52 1028000 258.52 down down correct
MEDS.US TRxADE HEALTH Inc 20231025 0 6.13 6.194 6.03 6.04 7300 6.04 down down correct
MEIP.US MEI Pharma Inc 20231025 0 6.97 7.12 6.96 7.07 21400 7.07 up down incorrect
MELI.US MercadoLibre Inc 20231025 0 1209.79 1215.58 1186.04 1190.98 345464 1190.98 down up incorrect
MEOH.US Methanex Corporation 20231025 0 39.65 39.9 39.02 39.24 267200 39.24 down down correct
MERC.US Mercer International Inc 20231025 0 8.59 8.66 8.33 8.38 366400 8.38 down down correct
MESA.US Mesa Air Group Inc 20231025 0 0.64 0.64 0.57 0.6 215800 0.6 down down correct
MESO.US Mesoblast Limited 20231025 0 1.15 1.24 1.15 1.23 107300 1.23 up up correct
METC.US Ramaco Resources Inc 20231025 0 11.79 11.94 11.63 11.89 304100 11.89 up up correct
METCL.US METCL 20231025 0 25.35 25.35 25.34 25.34 500 25.34 down down correct
METX.US Meten EdtechX Education Group Ltd 20231025 0 3.18 3.4872 3.01 3.48 66786 3.48 up up correct
MF.US Missfresh Limited American Depositary Shares 20231025 0 0.76 0.818 0.73 0.758 53200 0.758 down down correct
MFH.US Mercurity Fintech Holding Inc 20231025 0 1.1 1.13 0.99 0.99 21200 0.99 down down correct
MFIN.US Medallion Financial Corp 20231025 0 6.5 6.6 6.45 6.51 30400 6.51 up up correct
MGEE.US MGE Energy Inc 20231025 0 69.93 71.31 69.51 70.93 89040 70.93 up up correct
MGIC.US Magic Software Enterprises Ltd 20231025 0 9.92 9.96 9.84 9.84 39700 9.84 down down correct
MGNI.US Magnite Inc 20231025 0 7.07 7.08 6.67 6.7 1503100 6.7 down down correct
MGNX.US MacroGenics Inc 20231025 0 4.91 4.985 4.76 4.96 388000 4.96 up up correct
MGPI.US MGP Ingredients Inc 20231025 0 95.36 97.26 95.36 95.75 102403 95.75 up up correct
MGRC.US McGrath RentCorp 20231025 0 97.57 97.73 95.71 97.06 113200 97.06 down down correct
MGTX.US MeiraGTx Holdings plc 20231025 0 3.58 4.08 3.49 4 208800 4 up up correct
MGYR.US Magyar Bancorp Inc 20231025 0 9.15 9.15 9.1 9.1 4500 9.1 down down correct
MHLD.US Maiden Holdings Ltd 20231025 0 1.56 1.63 1.56 1.59 86600 1.59 up up correct
MIDD.US The Middleby Corporation 20231025 0 114.81 115.28 112.895 113.35 478322 113.35 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20231025 0 0.73 0.83 0.72 0.79 162100 0.79 up up correct
MIND.US MIND Technology Inc 20231025 0 4.99 5.13 4.67 4.98 34000 4.98 down down correct
MINDP.US MIND Technology Inc 20231025 0 12.2 12.99 12 12.08 2800 12.08 down up incorrect
MINM.US Minim Inc. Common Stock 20231025 0 0.92 0.93 0.89 0.9 2500 0.9 down down correct
MIR.US WT 20231025 0 1.07 1.26 1.05 1.14 34391 1.14 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20231025 0 28.66 28.66 27.26 27.49 273800 27.49 down up incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20231025 0 1.09 1.12 1.04 1.04 24000 1.04 down down correct
MIST.US Milestone Pharmaceuticals Inc 20231025 0 2.58 2.79 2.41 2.41 118300 2.41 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20231025 0 10.66 10.66 10.66 10.66 200 10.66
MITAU.US Coliseum Acquisition Corp. Unit 20231025 0 10.67 10.67 10.67 10.67 0 10.67
MITK.US Mitek Systems Inc 20231025 0 9.71 10.64 9.59 10.5 1613700 10.5 up down incorrect
MKSI.US MKS Instruments Inc 20231025 0 71.63 72.03 68.26 69.14 1036200 69.14 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20231025 0 1.96 2.08 1.883 1.91 156700 1.91 down down correct
MKTX.US MarketAxess Holdings Inc 20231025 0 230.22 234.22 203.21 214.08 1343800 214.08 down down correct
MLAB.US Mesa Laboratories Inc 20231025 0 100.31 100.31 97.53 100 49900 100 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20231025 0 8.4 8.55 8.2 8.22 1770400 8.22 down down correct
MLKN.US MillerKnoll Inc 20231025 0 22.86 23.25 22.704 22.91 506813 22.91 up up correct
MMAT.US Meta Materials Inc 20231025 0 0.14 0.14 0.12 0.13 9251000 0.13 down down correct
MMLP.US Martin Midstream Partners L.P 20231025 0 2.44 2.45 2.35 2.45 39500 2.45 up down incorrect
MMSI.US Merit Medical Systems Inc 20231025 0 65.04 65.28 63.57 64.04 289200 64.04 down up incorrect
MMYT.US MakeMyTrip Limited 20231025 0 38.23 38.64 37.81 37.96 410300 37.96 down down correct
MNDO.US MIND C.T.I. Ltd 20231025 0 1.87 1.89 1.86 1.86 30800 1.86 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20231025 0 138.04 138.04 127.8 128.66 507600 128.66 down down correct
MNKD.US MannKind Corporation 20231025 0 4.1 4.14 4.01 4.05 1957300 4.05 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20231025 0 2.71 2.71 2.58 2.6 225600 2.6 down down correct
MNOV.US MediciNova Inc 20231025 0 1.93 1.99 1.93 1.97 13500 1.97 up up correct
MNPR.US Monopar Therapeutics Inc 20231025 0 0.471 0.471 0.45 0.47 10300 0.47 down down correct
MNRO.US Monro Inc 20231025 0 25.89 26.3 22.72 26.13 1409600 26.13 up up correct
MNSB.US MainStreet Bancshares Inc 20231025 0 18.77 19.57 18.77 19.06 14400 19.06 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20231025 0 20.17 20.17 19.5 19.58 3000 19.58 down down correct
MNST.US Monster Beverage Corporation 20231025 0 49.93 50.54 49.79 50.08 4751900 50.08 up up correct
MNTK.US Montauk Renewables Inc 20231025 0 9.88 9.993 9.785 9.9 102400 9.9 up up correct
MNTS.US Momentus Inc 20231025 0 3.57 3.61 2.6 2.7 2051100 2.7 down down correct
MNTSW.US Momentus Inc 20231025 0 0.036 0.0435 0.0203 0.03 72138 0.03 down down correct
MNTX.US Manitex International Inc 20231025 0 4.29 4.32 3.91 4.06 63200 4.06 down down correct
MODV.US ModivCare Inc 20231025 0 43.16 43.16 39.44 39.88 173900 39.88 down down correct
MOFG.US MidWestOne Financial Group Inc 20231025 0 19.32 19.73 19.19 19.39 22300 19.39 up up correct
MOGO.US Mogo Inc 20231025 0 1.28 1.33 1.25 1.27 26800 1.27 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20231025 0 3.96 3.96 3.61 3.61 700 3.61 down down correct
MOMO.US Momo Inc 20231025 0 7.09 7.16 7.015 7.05 574300 7.05 down down correct
MOR.US MorphoSys AG 20231025 0 7.09 7.32 7 7.15 270600 7.15 up down incorrect
MORF.US Morphic Holding Inc 20231025 0 20.25 20.68 19.962 20.1 498100 20.1 down down correct
MORN.US Morningstar Inc 20231025 0 223.06 224.6 219.45 220.07 163100 220.07 down down correct
MOTS.US Motus GI Holdings Inc 20231025 0 0.587 0.598 0.48 0.4825 33181 7.2375 down down correct
MOVE.US Movano Inc 20231025 0 0.9 0.9 0.79 0.9 49700 0.9
MOXC.US Moxian Inc 20231025 0 0.93 0.93 0.88 0.924 1700 0.924 down down correct
MPAA.US Motorcar Parts of America Inc 20231025 0 6.68 6.76 6.55 6.6 130000 6.6 down down correct
MPB.US Mid Penn Bancorp Inc 20231025 0 18.69 19.11 18.63 19.01 15200 19.01 up up correct
MPWR.US Monolithic Power Systems Inc 20231025 0 411.28 411.28 395.23 399.73 628600 399.73 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20231025 0 5.22 5.255 4.87 5.05 8019100 5.05 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20231025 0 0.553 0.553 0.522 0.534 39800 0.534 down down correct
MRAM.US Everspin Technologies Inc 20231025 0 10.12 10.215 9.67 9.8 79700 9.8 down down correct
MRBK.US Meridian Corporation 20231025 0 9.3 9.37 9.3 9.37 1700 9.37 up up correct
MRCC.US Monroe Capital Corporation 20231025 0 6.9 6.99 6.8 6.82 43000 6.82 down down correct
MRCY.US Mercury Systems Inc 20231025 0 36.09 37.11 35.93 36.21 395700 36.21 up up correct
MREO.US Mereo BioPharma Group plc 20231025 0 1.77 1.77 1.69 1.72 510200 1.72 down down correct
MRIN.US Marin Software Incorporated 20231025 0 0.39 0.4 0.37 0.37 54300 0.37 down down correct
MRKR.US Marker Therapeutics Inc 20231025 0 2.82 2.84 2.6 2.75 23100 2.75 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20231025 0 5.52 5.64 5.52 5.62 2500 5.62 up up correct
MRNA.US Moderna Inc 20231025 0 78.55 78.82 75.89 76.76 3600000 76.76 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20231025 0 6.69 6.73 6.52 6.54 223500 6.54 down down correct
MRSN.US Mersana Therapeutics Inc 20231025 0 1.32 1.34 1.065 1.11 2960500 1.11 down down correct
MRTN.US Marten Transport Ltd 20231025 0 17.96 18.19 17.88 18.02 255500 18.02 up down incorrect
MRTX.US Mirati Therapeutics Inc 20231025 0 55.56 55.77 55.2 55.21 1397100 55.21 down down correct
MRUS.US Merus N.V 20231025 0 21.06 21.39 20.32 20.32 443300 20.32 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20231025 0 6.49 6.53 6.285 6.36 2003900 6.36 down down correct
MRVL.US Marvell Technology Inc 20231025 0 48.84 49.2 47.13 47.55 9030000 47.55 down down correct
MS.US PO 20231025 0 16.42 16.54 16.33 16.4 210968 16.4 down up incorrect
MSBI.US Midland States Bancorp Inc 20231025 0 20.27 20.405 19.96 20.32 56700 20.32 up up correct
MSEX.US Middlesex Water Company 20231025 0 63.54 63.71 62.88 63.21 61100 63.21 down down correct
MSFIX.US The Multi 20231025 0 10.38 10.38 10.38 10.38 0 10.38
MSFT.US Microsoft Corporation 20231025 0 345.02 346.2 337.62 340.67 55053800 340.67 down down correct
MSGM.US Motorsport Games Inc 20231025 0 3 3.2 3 3.01 17000 3.01 up up correct
MSTR.US MicroStrategy Incorporated 20231025 0 434.79 449.49 425.11 433.22 1260100 433.22 down up incorrect
MSVB.US Mid 20231025 0 9.9 9.9 9.71 9.823 1200 9.823 down down correct
MTC.US Mmtec Inc 20231025 0 0.95 1.18 0.91 1.04 1281300 1.04 up up correct
MTCH.US Match Group Inc 20231025 0 36.48 36.54 34.91 34.94 4144600 34.94 down down correct
MTEM.US Molecular Templates Inc 20231025 0 6.4 6.47 6.2 6.2 3200 6.2 down down correct
MTEX.US Mannatech Incorporated 20231025 0 8.55 8.55 8.55 8.55 700 8.55
MTLS.US Materialise NV 20231025 0 5.02 5.06 4.98 5.02 166500 5.02
MTRX.US Matrix Service Company 20231025 0 11.81 12.11 11.51 11.7 218000 11.7 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20231025 0 11.26 11.26 11.26 11.26 0 11.26
MTRYU.US Monterey Bio Acquisition Corporation Unit 20231025 0 10.41 10.41 10.41 10.41 0 10.41
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20231025 0 0.035 0.035 0.035 0.035 0 0.035
MTSI.US MACOM Technology Solutions Holdings Inc 20231025 0 73.72 74.45 72.03 72.11 288200 72.11 down down correct
MTTR.US Matterport Inc 20231025 0 2.06 2.075 1.99 2.01 1407500 2.01 down down correct
MU.US Micron Technology Inc 20231025 0 68.49 69.2 65.9 66.5 11924300 66.5 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20231025 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20231025 0 0.29 0.3 0.25 0.26 31727900 0.26 down down correct
MVBF.US MVB Financial Corp 20231025 0 20.35 20.35 19.78 20.07 10100 20.07 down down correct
MVIS.US MicroVision Inc 20231025 0 1.99 2.07 1.95 1.97 1270700 1.97 down down correct
MVST.US Microvast Holdings Inc 20231025 0 1.28 1.29 1.19 1.21 1834500 1.21 down down correct
MVSTW.US Microvast Holdings Inc 20231025 0 0.16 0.1712 0.1319 0.132 56961 0.132 down down correct
MXCT.US MaxCyte Inc. 20231025 0 3.1 3.11 2.935 3 1543300 3 down down correct
MYFW.US First Western Financial Inc 20231025 0 12.85 13.56 12.85 13.18 40700 13.18 up up correct
MYGN.US Myriad Genetics Inc 20231025 0 15.52 15.52 14.69 14.69 435000 14.69 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20231025 0 0.47 0.475 0.41 0.418 344900 0.418 down down correct
MYNA.US Mynaric AG American Depository Shares 20231025 0 3.545 3.61 3.46 3.46 4100 3.46 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20231025 0 2.36 2.36 2.05 2.07 70100 2.07 down up incorrect
MYPS.US Playstudios Inc 20231025 0 2.94 2.955 2.82 2.86 206800 2.86 down up incorrect
MYPSW.US MYPSW 20231025 0 0.211 0.211 0.211 0.211 0 0.211
MYRG.US MYR Group Inc 20231025 0 122.51 124.6 122.15 123.22 158100 123.22 up up correct
MYSZ.US My Size Inc 20231025 0 0.675 0.743 0.6 0.695 15500 0.695 up down incorrect
NAII.US Natural Alternatives International Inc 20231025 0 5.99 6.19 5.96 6.08 2900 6.08 up up correct
NAOV.US NanoVibronix Inc 20231025 0 0.932 0.932 0.88 0.916 8000 0.916 down down correct
NARI.US Inari Medical Inc 20231025 0 58.18 58.61 56.07 56.57 443200 56.57 down down correct
NATH.US Nathan's Famous Inc 20231025 0 63.01 63.98 63.01 63.42 3765 63.42 up up correct
NATR.US Nature's Sunshine Products Inc 20231025 0 18.88 19.2 18.45 18.6 204700 18.6 down down correct
NAUT.US Nautilus Biotechnology Inc 20231025 0 2.72 2.82 2.45 2.48 115400 2.48 down down correct
NAVI.US Navient Corporation 20231025 0 14.51 16.54 14.1 16.14 1741000 16.14 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20231025 0 108.27 109.01 106.95 108.23 448900 108.23 down down correct
NBN.US Northeast Bank 20231025 0 46.85 47.47 45.53 47.05 36500 47.05 up up correct
NBSE.US NeuBase Therapeutics Inc 20231025 0 0.67 0.687 0.645 0.67 21275 0.67
NBST.US Newbury Street Acquisition Corporation 20231025 0 10.55 10.56 10.47 10.47 6400 10.47 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20231025 0 10.6 10.6 10.6 10.6 3000 10.6
NBSTW.US Newbury Street Acquisition Corporation 20231025 0 0.0856 0.0941 0.0856 0.0941 400 0.0941 up up correct
NBTB.US NBT Bancorp Inc 20231025 0 31.63 32.91 31.19 32.73 210500 32.73 up up correct
NBTX.US Nanobiotix S.A 20231025 0 6.07 6.37 6.07 6.25 4500 6.25 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20231025 0 10.89 10.89 10.89 10.89 0 10.89
NCMI.US National CineMedia Inc 20231025 0 3.65 3.66 3.54 3.58 192400 3.58 down up incorrect
NCNA.US NuCana plc 20231025 0 0.54 0.585 0.516 0.54 66100 0.54
NCNO.US nCino Inc 20231025 0 28.02 28.62 27.985 28.3 853000 28.3 up up correct
NCSM.US NCS Multistage Holdings Inc 20231025 0 14.9 14.9 14.9 14.9 300 14.9
NCTY.US The9 Limited 20231025 0 4.55 5.59 4.5 5.36 111300 5.36 up up correct
NDAQ.US Nasdaq Inc 20231025 0 49.4 49.87 48.92 49.49 1972200 49.49 up up correct
NDLS.US Noodles & Company 20231025 0 2.28 2.28 2.23 2.24 166173 2.24 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20231025 0 0.96 1.01 0.96 0.98 19600 0.98 up up correct
NDSN.US Nordson Corporation 20231025 0 213.28 213.81 210.06 210.71 189300 210.71 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20231025 0 14.45 14.45 14.15 14.3 80500 14.3 down down correct
NEGG.US Newegg Commerce Inc 20231025 0 0.58 0.59 0.56 0.56 171500 0.56 down down correct
NEO.US NeoGenomics Inc 20231025 0 14.59 14.65 14.22 14.57 1292600 14.57 down down correct
NEOG.US Neogen Corporation 20231025 0 15.01 15.26 14.92 14.95 1321000 14.95 down down correct
NEON.US Neonode Inc 20231025 0 1.26 1.27 1.21 1.27 16300 1.27 up up correct
NEPH.US Nephros Inc 20231025 0 1.73 1.73 1.47 1.6 7000 1.6 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20231025 0 0.79 0.79 0.72 0.73 96200 0.73 down down correct
NERV.US Minerva Neurosciences Inc 20231025 0 4.8 4.966 4.5 4.53 13000 4.53 down down correct
NESR.US National Energy Services Reunited Corp 20231025 0 5.45 5.7 5.45 5.7 8411 5.7 up up correct
NEWT.US Newtek Business Services Corp 20231025 0 13.76 14.15 13.59 14.05 118400 14.05 up up correct
NEXI.US NexImmune Inc 20231025 0 4.15 4.319 4.15 4.28 5100 4.28 up up correct
NEXT.US NextDecade Corporation 20231025 0 4.49 4.605 4.49 4.58 513500 4.58 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20231025 0 8.67 8.72 8.52 8.7 122400 8.7 up up correct
NFE.US New Fortress Energy Inc 20231025 0 32.11 32.56 31.691 31.72 1111600 31.72 down down correct
NFLX.US Netflix Inc 20231025 0 416.02 418.84 410.11 411.25 6299600 411.25 down down correct
NFYS.US UN 20231025 0 10.56 10.56 10.56 10.56 0 10.56
NGM.US NGM Biopharmaceuticals Inc 20231025 0 0.875 0.941 0.85 0.871 145900 0.871 down up incorrect
NGMS.US NeoGames S.A 20231025 0 25.24 25.29 25.1 25.16 148200 25.16 down down correct
NHTC.US Natural Health Trends Corp 20231025 0 5.36 5.4699 5.33 5.33 14395 5.33 down down correct
NICE.US NICE Ltd 20231025 0 156.4 159.04 155.36 156.48 365900 156.48 up up correct
NICHX.US NICHX 20231025 0 29.32 29.32 29.32 29.32 0 29.32
NICK.US Nicholas Financial Inc 20231025 0 4.43 4.64 4.42 4.48 4600 4.48 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20231025 0 2.24 2.284 2.2 2.278 46300 2.278 up down incorrect
NIU.US Niu Technologies 20231025 0 2.14 2.17 2.03 2.07 152600 2.07 down down correct
NKLA.US Nikola Corporation 20231025 0 1.04 1.05 0.96 1 63364300 1 down down correct
NKSH.US National Bankshares Inc 20231025 0 23.07 23.28 22.38 22.94 12200 22.94 down down correct
NKTR.US Nektar Therapeutics 20231025 0 0.49 0.5 0.45 0.5 5607800 0.5 up up correct
NKTX.US Nkarta Inc 20231025 0 1.92 2.04 1.91 1.96 1159400 1.96 up down incorrect
NLSP.US NLS Pharmaceutics AG 20231025 0 0.55 0.57 0.51 0.52 56073 0.52 down down correct
NLSPW.US NLS Pharmaceutics AG 20231025 0 0.08 0.08 0.08 0.08 0 0.08
NLTX.US Neoleukin Therapeutics Inc 20231025 0 3.52 3.6 3.345 3.45 9200 3.45 down down correct
NMFC.US New Mountain Finance Corporation 20231025 0 12.38 12.44 12.29 12.32 223200 12.32 down down correct
NMIH.US NMI Holdings Inc 20231025 0 26.68 27.16 26.68 27.03 349100 27.03 up up correct
NMRD.US Nemaura Medical Inc 20231025 0 0.261 0.267 0.255 0.255 45400 0.255 down down correct
NMRK.US Newmark Group Inc 20231025 0 5.21 5.3 5.085 5.26 1080439 5.26 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20231025 0 0.984 1 0.941 0.997 75500 0.997 up up correct
NNAVW.US NextNav Inc. Warrant 20231025 0 1.07 1.16 1.05 1.05 14034 1.05 down down correct
NNBR.US NN Inc 20231025 0 1.75 1.78 1.72 1.75 37100 1.75
NNDM.US Nano Dimension Ltd 20231025 0 2.86 2.86 2.7 2.72 1728800 2.72 down down correct
NNOX.US Nano 20231025 0 5.44 5.44 5.04 5.09 1006000 5.09 down down correct
NODK.US NI Holdings Inc 20231025 0 12.3 12.3 12.18 12.2 3200 12.2 down down correct
NOTV.US Inotiv Inc 20231025 0 2.06 2.06 1.89 1.93 220600 1.93 down up incorrect
NOVT.US Novanta Inc 20231025 0 134.17 134.51 128.24 128.51 282800 128.51 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20231025 0 11.45 11.45 11.45 11.45 0 11.45
NOVVU.US Nova Vision Acquisition Corp. Unit 20231025 0 11.3 11.3 11.3 11.3 0 11.3
NPABU.US New Providence Acquisition Corp. II Unit 20231025 0 10.5 10.5 10.5 10.5 32 10.5
NPCE.US NeuroPace Inc 20231025 0 6.49 6.5 6.2 6.4 8400 6.4 down up incorrect
NRAC.US Noble Rock Acquisition Corporation 20231025 0 10.81 10.81 10.81 10.81 0 10.81
NRACU.US Noble Rock Acquisition Corporation 20231025 0 10.85 10.85 10.85 10.85 0 10.85
NRBO.US NeuroBo Pharmaceuticals Inc 20231025 0 0.432 0.45 0.42 0.43 51800 0.43 down down correct
NRC.US National Research Corporation 20231025 0 41.43 42.48 41.26 42.26 32000 42.26 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20231025 0 6.74 6.74 6.38 6.51 778900 6.51 down up incorrect
NRIM.US Northrim BanCorp Inc 20231025 0 38.94 39.64 38.65 39.3 12900 39.3 up up correct
NRIX.US Nurix Therapeutics Inc 20231025 0 4.6 4.6 4.23 4.25 800300 4.25 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20231025 0 18.09 18.09 18.09 18.09 0 17.9713
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20231025 0 18.3 18.3 18.3 18.3 0 18.1934
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20231025 0 18.32 18.32 18.32 18.32 0 18.1973
NRXP.US NRx Pharmaceuticals Inc 20231025 0 0.28 0.28 0.26 0.262 306600 0.262 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20231025 0 0.0831 0.0831 0.0828 0.0828 220 0.0828 down up incorrect
NSIT.US Insight Enterprises Inc 20231025 0 141.7 142.79 140.8 141.4 127300 141.4 down down correct
NSPR.US InspireMD Inc 20231025 0 3.32 3.32 3.01 3.17 15700 3.17 down down correct
NSSC.US Napco Security Technologies Inc 20231025 0 20.03 20.1 19.69 19.7 387700 19.7 down down correct
NSTG.US NanoString Technologies Inc 20231025 0 1.47 1.47 1.35 1.38 553900 1.38 down up incorrect
NSYS.US Nortech Systems Incorporated 20231025 0 8.03 8.1 8.03 8.03 1100 8.03
NTAP.US NetApp Inc 20231025 0 73.19 73.91 72.25 72.48 1340100 72.48 down down correct
NTCT.US NetScout Systems Inc 20231025 0 22.06 22.69 22.06 22.27 511700 22.27 up down incorrect
NTES.US NetEase Inc 20231025 0 104.39 105.94 104.01 104.91 739100 104.91 up up correct
NTGR.US NETGEAR Inc 20231025 0 10.83 10.84 10.4 10.43 340200 10.43 down down correct
NTIC.US Northern Technologies International Corporation 20231025 0 12.54 12.58 12.16 12.2 11054 12.132 down down correct
NTLA.US Intellia Therapeutics Inc 20231025 0 26.12 26.3 24.24 24.38 1514500 24.38 down down correct
NTNX.US Nutanix Inc 20231025 0 36.4 36.62 35.13 35.14 1349700 35.14 down up incorrect
NTRA.US Natera Inc 20231025 0 39.82 40.61 38.83 40.06 1046600 40.06 up up correct
NTRB.US Nutriband Inc. Common Stock 20231025 0 2.04 2.085 2 2.06 8800 2.06 up up correct
NTRBW.US Nutriband Inc. Warrant 20231025 0 0.3 0.3 0.3 0.3 0 0.3
NTRS.US Northern Trust Corporation 20231025 0 63.28 63.55 62.44 63.06 3172300 63.06 down down correct
NTRSO.US Northern Trust Corporation 20231025 0 19.6 19.76 19.2 19.31 20800 19.31 down up incorrect
NTWK.US NetSol Technologies Inc 20231025 0 1.84 1.92 1.8 1.8 26700 1.8 down down correct
NURO.US NeuroMetrix Inc 20231025 0 0.68 0.69 0.66 0.67 13500 0.67 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20231025 0 51.51 53.5 50.625 52.79 452200 52.79 up up correct
NUWE.US Nuwellis Inc 20231025 0 1 1.05 0.95 0.97 239500 0.97 down up incorrect
NUZE.US NuZee Inc 20231025 0 2.88 2.89 2.7 2.87 14500 2.87 down down correct
NVAX.US Novavax Inc 20231025 0 6.23 6.42 6.16 6.27 4229400 6.27 up down incorrect
NVCR.US NovoCure Limited 20231025 0 13.98 14.27 13.7 14.08 1211400 14.08 up up correct
NVDA.US NVIDIA Corporation 20231025 0 433.98 436.5 415.55 417.79 39837900 417.79 down down correct
NVEC.US NVE Corporation 20231025 0 66.14 66.14 64.74 65.02 39100 64.0521 down down correct
NVEE.US NV5 Global Inc 20231025 0 97.31 98.73 96.885 98.465 48700 98.465 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20231025 0 15.05 15.24 13.86 14.005 1254900 14.005 down down correct
NVFY.US Nova LifeStyle Inc 20231025 0 2.2 2.2 2.2 2.2 600 2.2
NVIV.US InVivo Therapeutics Holdings Corp 20231025 0 0.88 0.99 0.75 0.97 88400 0.97 up up correct
NVMI.US Nova Measuring Instruments Ltd 20231025 0 93.68 94.25 91.49 92.3 124900 92.3 down down correct
NVNO.US enVVeno Medical Corp 20231025 0 5.2 5.479 5.2 5.28 43800 5.28 up up correct
NVOS.US Novo Integrated Sciences Inc 20231025 0 0.31 0.325 0.294 0.295 10057800 0.295 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20231025 0 5.45 5.47 5.28 5.29 1275200 5.29 down down correct
NVVE.US Nuvve Holding Corp 20231025 0 0.2 0.305 0.185 0.239 154154300 0.239 up up correct
NVVEW.US Nuvve Holding Corp 20231025 0 0.0255 0.061 0.0255 0.0402 183960 0.0402 up up correct
NWBI.US Northwest Bancshares Inc 20231025 0 10.27 10.45 10.2 10.41 676794 10.2102 up down incorrect
NWE.US NorthWestern Corporation 20231025 0 46.99 47.77 46.94 47.49 423730 47.49 up up correct
NWFL.US Norwood Financial Corp 20231025 0 25.2 25.2 24.18 24.27 9300 24.27 down down correct
NWL.US Newell Brands Inc 20231025 0 7.09 7.24 7.01 7.2 4363600 7.2 up up correct
NWLI.US National Western Life Group Inc 20231025 0 478 478.53 477.01 478.53 37497 478.17 up up correct
NWPX.US Northwest Pipe Company 20231025 0 27.15 27.9 26.94 27.79 19500 27.79 up up correct
NWS.US News Corporation 20231025 0 22.08 22.14 21.31 21.32 1277709 21.32 down down correct
NWSA.US News Corporation 20231025 0 21.35 21.4 20.54 20.55 3149100 20.55 down down correct
NXGN.US NextGen Healthcare Inc 20231025 0 23.85 23.88 23.85 23.86 1067000 23.86 up up correct
NXPI.US NXP Semiconductors N.V 20231025 0 180.72 181.4 175.21 175.94 2910000 175.94 down down correct
NXST.US Nexstar Media Group Inc 20231025 0 139.64 140.92 137.37 137.76 266200 137.76 down down correct
NXTC.US NextCure Inc 20231025 0 1.135 1.18 0.98 1.05 566500 1.05 down up incorrect
NXTP.US Nextplay Technologies Inc 20231025 0 0.58 0.597 0.451 0.458 425800 0.458 down down correct
NYMT.US New York Mortgage Trust Inc 20231025 0 7.62 7.7 7.4 7.4 757300 7.4 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20231025 0 18 18.29 17.63 17.64 11800 17.64 down down correct
NYMTM.US New York Mortgage Trust Inc 20231025 0 21.65 21.65 21.25 21.41 6300 21.41 down down correct
NYMTN.US New York Mortgage Trust Inc 20231025 0 19.07 19.195 18.86 18.98 4400 18.98 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20231025 0 6 6.07 5.7 6 13800 6
OB.US Outbrain Inc 20231025 0 4.45 4.498 4.374 4.42 71600 4.42 down down correct
OBLG.US Oblong Inc 20231025 0 0.18 0.19 0.17 0.18 910100 0.18
OBT.US Orange County Bancorp Inc. Common Stock 20231025 0 43.35 43.35 42.42 42.99 9700 42.99 down down correct
OCAX.US OCA Acquisition Corp 20231025 0 10.65 10.65 10.65 10.65 0 10.65
OCAXU.US OCA Acquisition Corp 20231025 0 10.7 10.7 10.7 10.7 0 10.7
OCC.US Optical Cable Corporation 20231025 0 2.55 2.62 2.55 2.62 2600 2.62 up up correct
OCCI.US OFS Credit Company Inc 20231025 0 6.62 6.62 6.37 6.49 66000 6.49 down down correct
OCCIO.US OFS Credit Company Inc 20231025 0 23.3 23.3 23.3 23.3 400 23.3
OCFC.US OceanFirst Financial Corp 20231025 0 12.42 12.91 12.005 12.32 487265 12.1384 down down correct
OCFCP.US OceanFirst Financial Corp 20231025 0 23.266 23.35 22.85 23.35 5000 22.9072 up down incorrect
OCG.US Oriental Culture Holding LTD 20231025 0 1.25 1.3 1.16 1.17 11800 1.17 down down correct
OCGN.US Ocugen Inc 20231025 0 0.389 0.39 0.372 0.376 1904900 0.376 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20231025 0 18.96 19.01 18.75 18.84 256600 18.84 down down correct
OCUL.US Ocular Therapeutix Inc 20231025 0 2.42 2.44 2.325 2.35 341800 2.35 down down correct
OCUP.US Ocuphire Pharma Inc 20231025 0 2.9 2.94 2.7 2.77 218461 2.77 down down correct
OCX.US OncoCyte Corporation 20231025 0 2.65 2.91 2.465 2.465 6100 2.465 down down correct
ODFL.US Old Dominion Freight Line Inc 20231025 0 390.5 397.41 357 371.01 1540000 371.01 down down correct
ODP.US The ODP Corporation 20231025 0 42.93 43.53 42.93 43.2 173778 43.2 up up correct
OESX.US Orion Energy Systems Inc 20231025 0 1.03 1.04 1 1 48400 1 down down correct
OFED.US Oconee Federal Financial Corp 20231025 0 11.22 11.4 10.95 11.4 400 11.4 up up correct
OFIX.US Orthofix Medical Inc 20231025 0 11.64 11.91 10.9 10.91 863100 10.91 down down correct
OFLX.US Omega Flex Inc 20231025 0 73.04 73.57 72.39 72.51 8000 72.51 down down correct
OFS.US OFS Capital Corporation 20231025 0 10.22 10.38 9.87 9.9 22700 9.9 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20231025 0 21.44 21.44 21.44 21.44 0 21.44
OGI.US OrganiGram Holdings Inc 20231025 0 1.1 1.1 1.03 1.06 125000 1.06 down up incorrect
OHAAU.US OPY Acquisition Corp. I Units 20231025 0 10.41 10.41 10.41 10.41 0 10.41
OKTA.US Okta Inc 20231025 0 71.52 71.95 66.53 67.42 3970400 67.42 down down correct
OLB.US The OLB Group Inc 20231025 0 0.644 0.644 0.59 0.609 17600 0.609 down down correct
OLED.US Universal Display Corporation 20231025 0 153.04 154 143.13 144.81 449000 144.81 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20231025 0 10.31 10.31 10.31 10.31 101 10.31
OLK.US Olink Holding AB (publ) 20231025 0 24.88 24.95 24.78 24.83 802500 24.83 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20231025 0 74.59 76.21 74.05 74.83 581200 74.83 up up correct
OLMA.US Olema Pharmaceuticals Inc 20231025 0 11.39 12.455 11.28 12.35 244300 12.35 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20231025 0 1.62 1.665 1.59 1.6 791100 1.6 down down correct
OM.US Outset Medical Inc 20231025 0 3.4 3.41 3.13 3.18 1460100 3.18 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20231025 0 63.54 64.36 61.54 61.89 251600 61.89 down down correct
OMCL.US Omnicell Inc 20231025 0 36.57 36.72 35.21 35.72 615200 35.72 down up incorrect
OMER.US Omeros Corporation 20231025 0 1.27 1.27 1.1 1.12 584500 1.12 down down correct
OMEX.US Odyssey Marine Exploration Inc 20231025 0 3.602 3.68 3.532 3.65 54500 3.65 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20231025 0 1.6 1.69 1.515 1.65 279000 1.65 up down incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20231025 0 0.36 0.38 0.354 0.373 60000 0.373 up up correct
OMQS.US OMNIQ Corp. Common Stock 20231025 0 0.63 0.68 0.63 0.642 41300 0.642 up up correct
ON.US ON Semiconductor Corporation 20231025 0 82.85 84.25 80.62 81.16 8730000 81.16 down down correct
ONB.US Old National Bancorp 20231025 0 13.45 13.57 13.06 13.34 2737100 13.34 down down correct
ONCR.US Oncorus Inc 20231025 0 0.0269 0.0269 0.0269 0.0269 0 0.0269
ONCT.US Oncternal Therapeutics Inc 20231025 0 0.31 0.34 0.31 0.31 49600 0.31
ONCY.US Oncolytics Biotech Inc 20231025 0 1.59 1.61 1.53 1.53 587500 1.53 down up incorrect
ONDS.US Ondas Holdings Inc 20231025 0 0.34 0.35 0.32 0.336 778200 0.336 down up incorrect
ONEW.US OneWater Marine Inc 20231025 0 22.87 22.87 22.3 22.76 67400 22.76 down down correct
ONTX.US Onconova Therapeutics Inc 20231025 0 0.64 0.67 0.63 0.65 14500 0.65 up up correct
ONVO.US Organovo Holdings Inc 20231025 0 1.16 1.19 1.11 1.11 30100 1.11 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20231025 0 11.44 11.44 11.44 11.44 0 11.44
OPBK.US OP Bancorp 20231025 0 8.33 8.4 8.23 8.38 30600 8.38 up up correct
OPCH.US Option Care Health Inc 20231025 0 32 32 27.76 27.78 8881700 27.78 down down correct
OPEN.US Opendoor Technologies Inc 20231025 0 2.15 2.17 2.05 2.12 13353900 2.12 down down correct
OPGN.US OpGen Inc 20231025 0 0.653 0.684 0.577 0.6 913700 0.6 down down correct
OPHC.US OptimumBank Holdings Inc 20231025 0 3.16 3.16 3.16 3.16 200 3.16
OPI.US Office Properties Income Trust 20231025 0 4.23 4.25 4.11 4.19 994700 4.19 down up incorrect
OPINL.US Office Properties Income Trust 20231025 0 13.3 13.55 13.201 13.41 21000 13.41 up up correct
OPK.US OPKO Health Inc 20231025 0 1.29 1.32 1.27 1.27 1174000 1.27 down down correct
OPOF.US Old Point Financial Corporation 20231025 0 16.5 16.5 15.55 16.08 2000 16.08 down down correct
OPRA.US Opera Limited 20231025 0 11 11.12 10.68 10.68 719500 10.68 down down correct
OPRT.US Oportun Financial Corporation 20231025 0 5.88 5.88 5.245 5.37 210400 5.37 down down correct
OPRX.US OptimizeRx Corporation 20231025 0 8.35 8.35 7.82 7.94 158000 7.94 down down correct
OPTN.US OptiNose Inc 20231025 0 1.07 1.2 1.065 1.185 336500 1.185 up up correct
ORGN.US Origin Materials Inc 20231025 0 1 1.02 0.982 0.997 1128800 0.997 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20231025 0 0.07 0.077 0.06 0.077 57632 0.077 up up correct
ORGO.US Organogenesis Holdings Inc 20231025 0 2.27 2.307 2.15 2.2 636400 2.2 down down correct
ORGS.US Orgenesis Inc 20231025 0 0.88 0.89 0.82 0.86 14200 0.86 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20231025 0 6.06 6.09 5.79 6 475100 6 down down correct
ORLY.US O'Reilly Automotive Inc 20231025 0 867.38 877.02 860.1 874.92 502150 874.92 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20231025 0 1.93 2 1.88 1.92 184200 1.92 down down correct
ORRF.US Orrstown Financial Services Inc 20231025 0 21.97 21.97 20.25 20.38 21300 20.38 down down correct
ORTX.US Orchard Therapeutics plc 20231025 0 15.97 15.98 15.96 15.98 52200 15.98 up up correct
OSBC.US Old Second Bancorp Inc 20231025 0 13.26 13.4 13.08 13.34 136100 13.29 up up correct
OSIS.US OSI Systems Inc 20231025 0 113.76 114.11 111.69 112.47 160700 112.47 down down correct
OSPN.US OneSpan Inc 20231025 0 8.75 8.77 8.13 8.19 201300 8.19 down up incorrect
OSS.US One Stop Systems Inc 20231025 0 1.95 2 1.91 1.95 53900 1.95
OSTK.US Overstock.com Inc 20231025 0 15.5 15.66 14.93 15.3 2798200 15.3 down down correct
OSUR.US OraSure Technologies Inc 20231025 0 5.48 5.48 5.32 5.42 332700 5.42 down down correct
OSW.US OneSpaWorld Holdings Limited 20231025 0 10.07 10.16 10.01 10.11 573900 10.11 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20231025 0 11.02 11.02 11.02 11.02 0 11.02
OTECU.US OceanTech Acquisitions I Corp. Units 20231025 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20231025 0 0.028 0.028 0.028 0.028 0 0.028
OTEX.US Open Text Corporation 20231025 0 33.19 33.37 32.87 33.12 539892 33.12 down down correct
OTLK.US Outlook Therapeutics Inc 20231025 0 0.524 0.565 0.513 0.53 4835800 0.53 up up correct
OTLY.US Oatly Group AB 20231025 0 0.518 0.52 0.479 0.48 3832700 0.48 down down correct
OTRK.US Ontrak Inc 20231025 0 0.899 0.899 0.8016 0.862 8551 0.862 down down correct
OTRKP.US Ontrak Inc 20231025 0 0.2299 0.23 0.201 0.201 42575 0.201 down down correct
OTTR.US Otter Tail Corporation 20231025 0 70.29 70.69 69.7899 70.52 328491 70.52 up up correct
OVBC.US Ohio Valley Banc Corp 20231025 0 24.48 25 24.45 24.99 3800 24.77 up up correct
OVID.US Ovid Therapeutics Inc 20231025 0 3.58 3.63 3.46 3.48 133600 3.48 down down correct
OVLY.US Oak Valley Bancorp 20231025 0 24.46 24.71 24.3 24.51 12600 24.51 up up correct
OWSCX.US OWSCX 20231025 0 18.87 18.87 18.87 18.87 0 18.87
OXBR.US Oxbridge Re Holdings Limited 20231025 0 1.42 1.5 1.42 1.5 6900 1.5 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20231025 0 0.051 0.0742 0.051 0.0742 0 0.0742 up down incorrect
OXLC.US Oxford Lane Capital Corp 20231025 0 4.84 4.85 4.73 4.74 1738100 4.74 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20231025 0 22.44 22.46 22.215 22.44 1900 22.44
OXLCM.US Oxford Lane Capital Corp 20231025 0 24.75 24.75 24.664 24.7 6000 24.7 down down correct
OXLCP.US Oxford Lane Capital Corp 20231025 0 22.838 22.9 22.72 22.89 8100 22.89 up up correct
OXSQ.US Oxford Square Capital Corp 20231025 0 2.9 2.95 2.87 2.89 153800 2.89 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20231025 0 21.48 21.48 21.39 21.39 1000 21.39 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20231025 0 25.1 25.1 24.989 24.989 1400 24.989 down down correct
OXSQZ.US Oxford Square Capital Corp. 20231025 0 23.76 23.76 23.76 23.76 500 23.76
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20231025 0 11.09 11.09 11.09 11.09 100 11.09
OXUSU.US Oxus Acquisition Corp Unit 20231025 0 10.95 10.95 10.95 10.95 0 10.95
OZK.US Bank OZK 20231025 0 35.47 36.05 34.76 35.4 999400 35.4 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20231025 0 15.1 15.1 14.86 14.9 11400 14.6074 down down correct
OZON.US Ozon Holdings PLC 20231025 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20231025 0 15.6 15.74 15.5 15.5 1649624 15.2263 down down correct
PAAS.US Pan American Silver Corp 20231025 0 15.14 15.42 14.98 14.98 2034000 14.98 down down correct
PACB.US Pacific Biosciences of California Inc 20231025 0 7.09 7.1 6.7 6.72 4887300 6.72 down down correct
PACW.US PacWest Bancorp 20231025 0 6.81 7.02 6.25 6.755 9877731 6.755 down down correct
PAGP.US Plains GP Holdings L.P 20231025 0 16.03 16.16 15.9925 16.05 1041725 15.7755 up up correct
PAHC.US Phibro Animal Health Corporation 20231025 0 11.14 11.17 10.745 10.83 171900 10.83 down down correct
PALI.US Palisade Bio Inc 20231025 0 0.6 0.64 0.59 0.61 125600 0.61 up up correct
PALT.US Paltalk Inc. Common Stock 20231025 0 1.6 1.63 1.58 1.6 31000 1.6
PANL.US Pangaea Logistics Solutions Ltd 20231025 0 5.92 5.98 5.855 5.95 114600 5.95 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20231025 0 252 254.32 243.72 244.79 2709200 244.79 down down correct
PASG.US Passage Bio Inc 20231025 0 0.679 0.689 0.65 0.654 99100 0.654 down down correct
PATI.US Patriot Transportation Holding Inc 20231025 0 7.99 7.99 7.75 7.75 900 7.75 down down correct
PATK.US Patrick Industries Inc 20231025 0 72 72.25 71.07 71.73 164600 71.73 down down correct
PAVM.US PAVmed Inc 20231025 0 0.262 0.289 0.255 0.256 244000 0.256 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20231025 0 0.1151 0.1201 0.1151 0.1201 15388 0.1201 up up correct
PAX.US Patria Investments Limited 20231025 0 13.28 13.32 13.14 13.25 136300 13.25 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20231025 0 5.96 5.96 5.6 5.69 3081500 5.69 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20231025 0 0.66 0.66 0.6 0.625 6233 0.625 down down correct
PAYS.US PaySign Inc 20231025 0 1.68 1.71 1.68 1.7 54500 1.7 up up correct
PAYX.US Paychex Inc 20231025 0 115.94 115.94 111.36 112.19 3904900 112.19 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20231025 0 10.67 10.67 10.67 10.67 0 10.67
PBBK.US PB Bankshares Inc. Common Stock 20231025 0 12 12 11.85 11.92 2900 11.92 down down correct
PBFS.US Pioneer Bancorp Inc 20231025 0 8.2 8.27 8.11 8.16 20700 8.16 down down correct
PBHC.US Pathfinder Bancorp Inc 20231025 0 13.66 13.66 13.66 13.66 300 13.66
PBLA.US Panbela Therapeutics Inc 20231025 0 0.802 0.849 0.7 0.843 685100 0.843 up up correct
PBPB.US Potbelly Corporation 20231025 0 8.44 8.58 8.425 8.5 114696 8.5 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20231025 0 0.636 0.65 0.524 0.551 74800 0.551 down down correct
PBYI.US Puma Biotechnology Inc 20231025 0 2.24 2.29 2.13 2.23 81000 2.23 down down correct
PCAR.US PACCAR Inc 20231025 0 85.78 86.03 84.15 84.53 2769600 84.53 down down correct
PCB.US PCB Bancorp 20231025 0 14.905 15.14 14.905 15.04 11732 15.04 up down incorrect
PCH.US PotlatchDeltic Corporation 20231025 0 42.69 43 41.92 41.94 305000 41.94 down down correct
PCRX.US Pacira BioSciences Inc 20231025 0 27.98 28.09 26.86 27.24 416700 27.24 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20231025 0 0.35 0.37 0.32 0.33 648500 0.33 down down correct
PCT.US PureCycle Technologies Inc 20231025 0 4.53 4.615 4.3 4.39 1483900 4.39 down down correct
PCTI.US PCTEL Inc 20231025 0 6.85 6.86 6.84 6.85 57500 6.85
PCTTU.US PureCycle Technologies Inc 20231025 0 6.92 6.92 6.92 6.92 200 6.92
PCTY.US Paylocity Holding Corporation 20231025 0 183.73 184.05 176.822 177.59 275600 177.59 down up incorrect
PCVX.US Vaxcyte Inc 20231025 0 47.57 48.87 47.57 47.98 590300 47.98 up up correct
PCYG.US Park City Group Inc 20231025 0 9.84 9.86 9.57 9.79 21500 9.79 down down correct
PCYO.US Pure Cycle Corporation 20231025 0 9.54 9.65 9.53 9.55 25500 9.55 up up correct
PDCO.US Patterson Companies Inc 20231025 0 30.61 31.11 30.44 30.99 1037326 30.99 up up correct
PDD.US Pinduoduo Inc 20231025 0 106.84 110.58 106.1 107.49 6670000 107.49 up up correct
PDEX.US Pro 20231025 0 17.1 17.38 17.01 17.06 1700 17.06 down down correct
PDFS.US PDF Solutions Inc 20231025 0 28.59 28.6 27.26 27.28 270900 27.28 down down correct
PDLB.US PDL Community Bancorp 20231025 0 7.36 7.85 7.34 7.79 39800 7.79 up up correct
PDSB.US PDS Biotechnology Corporation 20231025 0 4.05 4.18 3.95 4.06 195600 4.06 up up correct
PDSKX.US PDSKX 20231025 0 24.39 24.39 24.39 24.39 0 24.39
PDSRX.US PDSRX 20231025 0 24.3 24.3 24.3 24.3 0 24.3
PDSYX.US PDSYX 20231025 0 24.62 24.62 24.62 24.62 0 24.62
PEB.US PH 20231025 0 15.8 15.8 15.3899 15.59 14423 15.59 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20231025 0 20.23 20.4 20.23 20.4 1100 20.4 up up correct
PEBO.US Peoples Bancorp Inc 20231025 0 25.55 26.33 25.24 26.25 105444 25.8908 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20231025 0 33.74 34.22 33.36 33.61 790600 33.61 down up incorrect
PEGA.US Pegasystems Inc 20231025 0 38.55 38.72 37.66 38.11 553100 38.11 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20231025 0 10.58 10.58 10.58 10.58 0 10.58
PENN.US Penn National Gaming Inc 20231025 0 20.3 20.46 18.43 19.02 11781600 19.02 down down correct
PEP.US PepsiCo Inc 20231025 0 162.05 163.5 161.465 162.35 4534609 162.35 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20231025 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20231025 0 26.21 26.26 25.39 25.58 289600 25.58 down down correct
PESI.US Perma 20231025 0 9 9.06 8.71 8.72 27000 8.72 down down correct
PETQ.US PetIQ Inc 20231025 0 18.9 19.14 18.55 18.78 223500 18.78 down down correct
PETS.US PetMed Express Inc 20231025 0 9.39 9.47 9.21 9.39 341200 9.39
PETV.US PetVivo Holdings Inc. Common Stock 20231025 0 1.56 1.57 1.5 1.56 5400 1.56
PETZ.US TDH Holdings Inc 20231025 0 1.22 1.27 1.22 1.23 8000 1.23 up up correct
PFALX.US PFALX 20231025 0 6.58 6.58 6.58 6.58 0 6.5301
PFBC.US Preferred Bank 20231025 0 59.86 61.09 58.99 60.29 119900 60.29 up down incorrect
PFC.US Premier Financial Corp 20231025 0 17.44 17.44 15.79 16.6 159087 16.6 down down correct
PFFLX.US PFFLX 20231025 0 6.58 6.58 6.58 6.58 0 6.5316
PFG.US Principal Financial Group Inc 20231025 0 66.56 67.14 66.21 66.88 1620500 66.88 up up correct
PFIE.US Profire Energy Inc 20231025 0 2.01 2.01 1.845 1.91 789100 1.91 down down correct
PFIN.US P&F Industries Inc 20231025 0 12.8 12.8 12.72 12.72 21600 12.72 down down correct
PFIS.US Peoples Financial Services Corp 20231025 0 39 39.77 39 39.77 6100 39.77 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20231025 0 6.58 6.58 6.58 6.58 0 6.5274
PFLT.US PennantPark Floating Rate Capital Ltd 20231025 0 10.06 10.06 9.7801 9.86 626931 9.86 down up incorrect
PFMT.US Performant Financial Corporation 20231025 0 2.13 2.14 2 2.1 201900 2.1 down down correct
PFTA.US Portage Fintech Acquisition Corp 20231025 0 10.45 10.45 10.45 10.45 0 10.45
PFTAU.US Portage Fintech Acquisition Corporation Unit 20231025 0 10.46 10.46 10.46 10.46 0 10.46
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20231025 0 21.299 21.299 21.299 21.299 0 21.299
PGC.US Peapack 20231025 0 22.41 22.96 21.58 22.43 103400 22.43 up up correct
PGEN.US Precigen Inc 20231025 0 1.1 1.11 1.07 1.08 724700 1.08 down down correct
PGNY.US Progyny Inc 20231025 0 31.42 31.625 30.92 31.33 541600 31.33 down down correct
PGSS.US UN 20231025 0 10.97 10.97 10.97 10.97 0 10.97
PHAR.US Pharming Group NV 20231025 0 10.42 10.75 10.2 10.4 6000 10.4 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20231025 0 9.2 9.32 8.92 9 248800 9 down down correct
PHIO.US Phio Pharmaceuticals Corp 20231025 0 1.27 1.34 1.23 1.32 58500 1.32 up up correct
PHUN.US Phunware Inc 20231025 0 0.183 0.186 0.172 0.172 1050800 0.172 down down correct
PHUNW.US Phunware Inc 20231025 0 0.0963 0.1 0.0934 0.0934 1572 0.0934 down down correct
PHVS.US Pharvaris N.V 20231025 0 18.32 18.87 17.3 18.75 21300 18.75 up up correct
PI.US Impinj Inc 20231025 0 50.75 51.09 48.39 49.68 1041600 49.68 down down correct
PIIVX.US PIIVX 20231025 0 39.85 39.85 39.85 39.85 0 39.85
PINC.US Premier Inc 20231025 0 19.53 19.55 19.2 19.33 680700 19.33 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20231025 0 0.24 0.248 0.24 0.245 166100 0.245 up up correct
PIXY.US ShiftPixy Inc 20231025 0 7.24 7.58 6.9 7.405 59200 7.405 up up correct
PKBK.US Parke Bancorp Inc 20231025 0 15.71 15.71 15.16 15.26 21800 15.26 down down correct
PKOH.US Park 20231025 0 22.39 23.005 22.27 22.58 44679 22.58 up up correct
PLAB.US Photronics Inc 20231025 0 18.94 19 18.62 18.75 330800 18.75 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20231025 0 35 35.06 34.435 34.76 464100 34.76 down down correct
PLBC.US Plumas Bancorp 20231025 0 34.32 34.32 34.24 34.24 2593 33.994 down down correct
PLBY.US PLBY Group Inc 20231025 0 0.61 0.636 0.6 0.629 574200 0.629 up up correct
PLCE.US The Children's Place Inc 20231025 0 27.6 27.93 27.16 27.72 484400 27.72 up up correct
PLL.US Piedmont Lithium Inc 20231025 0 30.45 30.63 28.86 29.01 477100 29.01 down down correct
PLMI.US Plum Acquisition Corp. I 20231025 0 10.72 10.72 10.72 10.72 14 10.72
PLMIU.US Plum Acquisition Corp. I 20231025 0 10.68 10.68 10.68 10.68 0 10.68
PLMIW.US Plum Acquisition Corp. I 20231025 0 0.045 0.06 0.04 0.06 169340 0.06 up down incorrect
PLMR.US Palomar Holdings Inc 20231025 0 49.72 50.835 49.5 49.68 84600 49.68 down down correct
PLPC.US Preformed Line Products Company 20231025 0 134.98 136.9 132.58 133.19 27600 133.19 down down correct
PLRX.US Pliant Therapeutics Inc 20231025 0 13.54 13.8 13.2 13.63 546882 13.63 up up correct
PLSE.US Pulse Biosciences Inc 20231025 0 4.09 4.12 3.96 3.99 67100 3.99 down down correct
PLTK.US Playtika Holding Corp 20231025 0 8.79 8.82 8.5 8.52 906900 8.52 down down correct
PLUG.US Plug Power Inc 20231025 0 6.17 6.24 6.01 6.22 17941300 6.22 up up correct
PLUS.US ePlus inc 20231025 0 62.33 62.86 61.62 61.65 85800 61.65 down down correct
PLXS.US Plexus Corp 20231025 0 88.77 89.6 87.21 87.46 94200 87.46 down down correct
PLYA.US Playa Hotels & Resorts N.V 20231025 0 6.96 7.03 6.89 6.97 536100 6.97 up up correct
PMAAX.US PMAAX 20231025 0 9.2 9.2 9.2 9.2 0 9.1692
PMCB.US PharmaCyte Biotech Inc. Common Stock 20231025 0 2.08 2.13 2.02 2.0925 12800 2.0925 up down incorrect
PMD.US Psychemedics Corporation 20231025 0 2.47 2.49 2.4 2.43 7900 2.43 down down correct
PMFLX.US PMFLX 20231025 0 9.2 9.2 9.2 9.2 0 9.1654
PMGM.US Priveterra Acquisition Corp 20231025 0 10.85 10.85 10.85 10.85 0 10.85
PMGMU.US Priveterra Acquisition Corp 20231025 0 10.8 10.8 10.8 10.8 100 10.8
PMGMW.US Priveterra Acquisition Corp 20231025 0 0.06 0.06 0.06 0.06 500 0.06
PMT.US PC 20231025 0 16.6015 16.6599 16.3702 16.4001 12429 16.4001 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20231025 0 17.07 17.44 16.74 17.33 28800 17.33 up up correct
PMVP.US PMV Pharmaceuticals Inc 20231025 0 1.33 1.34 1.23 1.23 724100 1.23 down up incorrect
PNBK.US Patriot National Bancorp Inc 20231025 0 6.6 6.6 6.51 6.51 600 6.51 down down correct
PNFP.US Pinnacle Financial Partners Inc 20231025 0 60.35 61.32 59.66 60.93 453911 60.7169 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20231025 0 22.17 22.19 21.45 21.5 7900 21.5 down down correct
PNNT.US PennantPark Investment Corporation 20231025 0 6.15 6.191 6.05 6.07 206548 6.07 down down correct
PNRG.US PrimeEnergy Resources Corporation 20231025 0 108 108 107.21 107.26 1200 107.26 down down correct
PNT.US POINT Biopharma Global Inc 20231025 0 12.7 12.83 12.63 12.72 1934500 12.72 up up correct
PNTG.US The Pennant Group Inc 20231025 0 11.11 11.26 10.865 10.95 67400 10.95 down down correct
POAI.US Predictive Oncology Inc 20231025 0 3.06 3.105 3.011 3.05 7300 3.05 down down correct
PODD.US Insulet Corporation 20231025 0 139.5 140.9 135.88 139.64 1047400 139.64 up up correct
POLA.US Polar Power Inc 20231025 0 0.85 0.91 0.73 0.77 79700 0.77 down up incorrect
POOL.US Pool Corporation 20231025 0 317.09 327.67 309.15 319.07 619400 319.07 up up correct
POWI.US Power Integrations Inc 20231025 0 69.86 70.29 68.44 68.52 389800 68.52 down down correct
POWL.US Powell Industries Inc 20231025 0 74.13 76.1 74 74.62 78041 74.62 up up correct
POWW.US AMMO Inc 20231025 0 2.53 2.55 2.49 2.5 476800 2.5 down up incorrect
POWWP.US AMMO Inc 20231025 0 25.2 25.2 24.89 24.89 600 24.89 down down correct
PPBI.US Pacific Premier Bancorp Inc 20231025 0 18.54 18.76 17.86 18.53 815005 18.219 down down correct
PPBT.US Purple Biotech Ltd 20231025 0 1.53 1.56 1.3 1.43 205800 1.43 down down correct
PPC.US Pilgrim's Pride Corporation 20231025 0 23.24 23.61 23.15 23.51 1039100 23.51 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20231025 0 10.94 10.94 10.94 10.94 1700 10.94
PPHPU.US PHP Ventures Acquisition Corp. Units 20231025 0 10.58 10.58 10.58 10.58 0 10.58
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20231025 0 0.0155 0.0199 0.0155 0.0199 40501 0.0199 up up correct
PPIH.US Perma 20231025 0 6.65 6.77 6.44 6.61 4600 6.61 down down correct
PPSI.US Pioneer Power Solutions Inc 20231025 0 5.51 5.7 5.39 5.42 28100 5.42 down down correct
PPTA.US Midas Gold Corp. 20231025 0 3.58 3.59 3.44 3.5 71800 3.5 down down correct
PRAA.US PRA Group Inc 20231025 0 13.71 13.87 12.44 12.92 612100 12.92 down down correct
PRAX.US Praxis Precision Medicines Inc 20231025 0 1.14 1.14 1.05 1.08 426600 1.08 down down correct
PRCH.US Porch Group Inc 20231025 0 0.51 0.532 0.495 0.527 689800 0.527 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20231025 0 27.41 27.42 26.13 26.22 472000 26.22 down up incorrect
PRDEX.US PREDEX Funds 20231025 0 26.43 26.43 26.43 26.43 0 26.43
PRDO.US Perdoceo Education Corporation 20231025 0 17.76 18.14 17.76 17.95 297405 17.95 up up correct
PRFT.US Perficient Inc 20231025 0 54.23 54.45 52.3 52.33 213200 52.33 down down correct
PRFX.US PainReform Ltd 20231025 0 2.424 2.45 2.26 2.397 6400 2.397 down down correct
PRGS.US Progress Software Corporation 20231025 0 50.69 50.96 50.05 50.06 199800 50.06 down down correct
PRIM.US Primoris Services Corporation 20231025 0 29.98 30.29 29.63 29.66 209737 29.66 down down correct
PRIVX.US Sharespost 100 Fund 20231025 0 39.23 39.23 39.23 39.23 0 39.23
PRLD.US Prelude Therapeutics Incorporated 20231025 0 2.1 2.22 2.05 2.07 35600 2.07 down down correct
PRLVX.US PRLVX 20231025 0 38.64 38.64 38.64 38.64 0 38.64
PROC.US Procaps Group S.A. Ordinary Shares 20231025 0 2.56 3.01 2.56 2.84 18800 2.84 up up correct
PROCW.US Procaps Group S.A. Warrants 20231025 0 0.0649 0.0701 0.058 0.0599 23130 0.0599 down down correct
PROF.US Profound Medical Corp 20231025 0 9.1 9.1 8.73 8.99 4600 8.99 down down correct
PROV.US Provident Financial Holdings Inc 20231025 0 12.3 12.87 12.3 12.87 3600 12.87 up up correct
PRPH.US ProPhase Labs Inc 20231025 0 4.48 4.55 4.44 4.52 16800 4.52 up up correct
PRPL.US Purple Innovation Inc 20231025 0 1.16 1.16 1.01 1.02 1276200 1.02 down up incorrect
PRPO.US Precipio Inc 20231025 0 7.57 8.74 7.33 8.55 44400 8.55 up up correct
PRQR.US ProQR Therapeutics N.V 20231025 0 1.23 1.28 1.19 1.2 68100 1.2 down up incorrect
PRSR.US Prospector Capital Corp 20231025 0 10.78 10.79 10.78 10.79 2100 10.79 up up correct
PRSRU.US Prospector Capital Corp 20231025 0 10.8 10.8 10.8 10.8 1500 10.8
PRSRW.US Prospector Capital Corp 20231025 0 0.055 0.056 0.05 0.05 25650 0.05 down down correct
PRTA.US Prothena Corporation plc 20231025 0 41.27 42.44 39.6 39.68 766900 39.68 down down correct
PRTC.US PureTech Health plc 20231025 0 19.99 20 19.55 19.55 4600 19.55 down down correct
PRTG.US Portage Biotech Inc 20231025 0 2.07 2.07 1.88 1.88 19200 1.88 down up incorrect
PRTH.US Priority Technology Holdings Inc 20231025 0 3.1 3.254 3.1 3.11 13100 3.11 up up correct
PRTS.US CarParts.com Inc 20231025 0 3.51 3.51 3.36 3.38 273500 3.38 down down correct
PRVA.US Privia Health Group Inc 20231025 0 22.28 22.88 21.9 22.04 561200 22.04 down down correct
PSA.US PQ 20231025 0 15.56 15.56 15.3 15.4198 14552 15.4198 down down correct
PSEC.US Prospect Capital Corporation 20231025 0 5.65 5.65 5.56 5.61 1683000 5.55 down down correct
PSHG.US Performance Shipping Inc 20231025 0 1.82 1.86 1.72 1.75 321400 1.75 down down correct
PSMT.US PriceSmart Inc 20231025 0 71.78 72.74 71.62 72.51 309500 72.51 up up correct
PSNL.US Personalis Inc 20231025 0 1.05 1.05 0.98 0.98 67600 0.98 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20231025 0 17.26 17.26 17.26 17.26 0 17.26
PSTV.US Plus Therapeutics Inc 20231025 0 1.08 1.09 0.97 1.01 73800 1.01 down down correct
PSTX.US Poseida Therapeutics Inc 20231025 0 2.09 2.17 2.01 2.1 351715 2.1 up up correct
PT.US Pintec Technology Holdings Limited 20231025 0 1.1 1.18 1.1 1.1 90100 1.1
PTC.US PTC Inc 20231025 0 139.64 140.2 137.28 137.97 989600 137.97 down down correct
PTCT.US PTC Therapeutics Inc 20231025 0 22.91 23.42 22.9 23.28 1187800 23.28 up up correct
PTDEX.US PREDEX 20231025 0 26.55 26.55 26.55 26.55 0 26.55
PTEN.US Patterson 20231025 0 13.33 13.48 13.11 13.39 5498700 13.39 up up correct
PTGX.US Protagonist Therapeutics Inc 20231025 0 13.97 14.3 13.72 14.09 603600 14.09 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20231025 0 0.889 0.889 0.753 0.777 17900 0.777 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20231025 0 15.19 15.47 15.05 15.27 647100 15.27 up up correct
PTMN.US Portman Ridge Finance Corporation 20231025 0 17.01 17.38 17 17.15 18600 17.15 up up correct
PTON.US Peloton Interactive Inc 20231025 0 4.81 4.84 4.54 4.64 12171700 4.64 down down correct
PTPI.US Petros Pharmaceuticals Inc 20231025 0 1.532 1.55 1.52 1.545 6400 1.545 up up correct
PTRS.US Partners Bancorp 20231025 0 7.02 7.12 7.02 7.12 1600 7.12 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20231025 0 16.56 16.56 16.02 16.07 22600 16.07 down down correct
PTVE.US Pactiv Evergreen Inc 20231025 0 7.89 7.97 7.84 7.85 129600 7.85 down down correct
PUBM.US PubMatic Inc 20231025 0 11.92 12 11.65 11.68 249500 11.68 down down correct
PUCK.US Goal Acquisitions Corp 20231025 0 10.69 10.95 10.665 10.733 7200 10.733 up up correct
PUCKU.US Goal Acquisitions Corp 20231025 0 10.51 10.51 10.51 10.51 0 10.51
PUCKW.US Goal Acquisitions Corp 20231025 0 0.0194 0.0199 0.0193 0.0199 15 0.0199 up up correct
PULM.US Pulmatrix Inc 20231025 0 1.94 1.94 1.8 1.82 5300 1.82 down down correct
PUYI.US Puyi Inc 20231025 0 5.75 5.85 5.6 5.77 13600 5.77 up up correct
PVBC.US Provident Bancorp Inc 20231025 0 9.8 9.8 9.516 9.7 27100 9.7 down down correct
PWDEX.US PREDEX 20231025 0 26.55 26.55 26.55 26.55 0 26.55
PWFL.US PowerFleet Inc 20231025 0 1.89 1.93 1.86 1.87 75900 1.87 down down correct
PWOD.US Penns Woods Bancorp Inc 20231025 0 21.06 21.6 20.55 21.35 20200 21.35 up up correct
PWP.US Perella Weinberg Partners 20231025 0 9.49 9.52 9.3 9.47 206800 9.47 down down correct
PXLW.US Pixelworks Inc 20231025 0 1.2 1.23 1.2 1.21 35700 1.21 up down incorrect
PXS.US Pyxis Tankers Inc 20231025 0 3.84 3.879 3.8 3.8 13200 3.8 down down correct
PXSAP.US Pyxis Tankers Inc 20231025 0 23.25 23.25 23.25 23.25 600 23.25
PYCR.US Paycor HCM Inc. Common Stock 20231025 0 22.99 22.99 22.14 22.22 549800 22.22 down down correct
PYPD.US PolyPid Ltd 20231025 0 3.79 3.86 3.79 3.86 1440 3.86 up up correct
PYPL.US PayPal Holdings Inc 20231025 0 52.55 52.78 51.23 51.49 22660000 51.49 down up incorrect
PYR.US PyroGenesis Canada Inc 20231025 0 0.4 0.428 0.39 0.39 14300 0.39 down down correct
PYXS.US Pyxis Oncology Inc. 20231025 0 1.63 1.65 1.56 1.57 55900 1.57 down up incorrect
PZZA.US Papa John's International Inc 20231025 0 64.19 64.42 63.16 64.32 718600 64.32 up up correct
QCOM.US QUALCOMM Incorporated 20231025 0 108.81 109.29 104.43 104.78 8571600 104.78 down down correct
QCRH.US QCR Holdings Inc 20231025 0 46.62 47.28 45.99 47.2 69500 47.2 up up correct
QDEL.US Quidel Corporation 20231025 0 65.11 65.89 63.46 63.75 347900 63.75 down down correct
QFIN.US 360 DigiTech Inc 20231025 0 15 15.13 14.59 14.66 877500 14.66 down up incorrect
QH.US Quhuo Limited 20231025 0 1.41 1.47 1.38 1.47 5500 1.47 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20231025 0 4.59 4.78 4.59 4.74 111300 4.74 up up correct
QIWI.US QIWI plc 20231025 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20231025 0 0.79 0.825 0.713 0.765 17800 0.765 down down correct
QLI.US Qilian International Holding Group Limited 20231025 0 0.542 0.62 0.542 0.57 800 0.57 up up correct
QLYS.US Qualys Inc 20231025 0 156.43 156.62 151.68 151.95 196000 151.95 down down correct
QMCO.US Quantum Corporation 20231025 0 0.45 0.5 0.45 0.48 102700 0.48 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20231025 0 4.8 4.88 4.44 4.86 22400 4.86 up up correct
QNST.US QuinStreet Inc 20231025 0 10.31 10.33 10.05 10.11 283400 10.11 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20231025 0 20.87 20.87 20.55 20.58 155100 20.58 down down correct
QRHC.US Quest Resource Holding Corporation 20231025 0 7.25 7.34 7.23 7.25 28200 7.25
QRTEA.US Qurate Retail Inc 20231025 0 0.45 0.48 0.43 0.46 3484600 0.46 up up correct
QRTEB.US Qurate Retail Inc 20231025 0 8.39 8.5 7.81 7.81 2200 7.81 down up incorrect
QRTEP.US Qurate Retail Inc 20231025 0 25.4 25.4 23.19 24.18 46700 24.18 down down correct
QRVO.US Qorvo Inc 20231025 0 87.54 87.61 85.5 86.2 1194300 86.2 down down correct
QSI.US Quantum 20231025 0 1.34 1.34 1.2 1.24 612100 1.24 down down correct
QSIAW.US Quantum 20231025 0 0.23 0.23 0.18 0.18 8746 0.18 down down correct
QTRX.US Quanterix Corporation 20231025 0 21.51 21.7 20.78 21.1 465300 21.1 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20231025 0 0.88 0.909 0.82 0.835 356000 0.835 down down correct
QUIK.US QuickLogic Corporation 20231025 0 9.69 9.69 9.02 9.35 32600 9.35 down down correct
QURE.US uniQure N.V 20231025 0 6.14 6.161 5.84 5.84 1115500 5.84 down down correct
RAIL.US FreightCar America Inc 20231025 0 2.74 2.77 2.68 2.7 8100 2.7 down up incorrect
RAIN.US Rain Therapeutics Inc 20231025 0 1.05 1.07 1.03 1.06 294600 1.06 up down incorrect
RAND.US Rand Capital Corporation 20231025 0 13.2953 13.2953 13.2953 13.2953 11 13.2953
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20231025 0 2 2.02 1.9 1.98 29000 1.98 down down correct
RAPT.US RAPT Therapeutics Inc 20231025 0 11.57 11.61 11.18 11.52 243100 11.52 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20231025 0 32 33.45 31.62 32.83 1348100 32.83 up up correct
RAVE.US RAVE Restaurant Group Inc 20231025 0 2.25 2.25 2.15 2.24 45700 2.24 down up incorrect
RBB.US RBB Bancorp 20231025 0 11.66 11.835 11.394 11.57 20000 11.4138 down down correct
RBBN.US Ribbon Communications Inc 20231025 0 1.96 1.98 1.86 1.9 491100 1.9 down down correct
RBCAA.US Republic Bancorp Inc 20231025 0 43.11 43.48 42.51 43.04 17200 43.04 down down correct
RBCN.US Rubicon Technology Inc 20231025 0 0.71 0.71 0.71 0.71 200 0.71
RBKB.US Rhinebeck Bancorp Inc 20231025 0 6.65 6.65 6.65 6.65 400 6.65
RCAT.US Red Cat Holdings Inc 20231025 0 0.96 0.975 0.92 0.94 266600 0.94 down down correct
RCEL.US AVITA Medical Inc 20231025 0 10.01 10.25 9.94 9.96 130500 9.96 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20231025 0 9.76 9.76 9.76 9.76 0 9.76
RCICX.US Resource Credit Income Fund Class C 20231025 0 9.87 9.87 9.87 9.87 0 9.87
RCIIX.US Resource Credit Income Fund Class I Shar 20231025 0 9.78 9.78 9.78 9.78 0 9.78
RCILX.US RCILX 20231025 0 9.76 9.76 9.76 9.76 0 9.76
RCIWX.US Resource Credit Income Fund Class W Shar 20231025 0 9.76 9.76 9.76 9.76 0 9.76
RCKT.US Rocket Pharmaceuticals Inc 20231025 0 17.94 18.295 17.38 18.02 1004000 18.02 up up correct
RCKY.US Rocky Brands Inc 20231025 0 13.46 13.46 13.11 13.15 12300 13.15 down down correct
RCLF.US Rosecliff Acquisition Corp I 20231025 0 2.52 2.6 2.39 2.51 182931 2.51 down down correct
RCM.US R1 RCM Inc 20231025 0 11.61 11.81 11.34 11.5 2639300 11.5 down up incorrect
RCMT.US RCM Technologies Inc 20231025 0 19.23 19.83 19.23 19.51 27800 19.51 up up correct
RCON.US Recon Technology Ltd 20231025 0 0.26 0.29 0.26 0.28 99900 0.28 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20231025 0 1.24 1.4 1.23 1.4 22800 1.4 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20231025 0 0.005 0.0051 0.005 0.0051 1800 0.0051 up up correct
RDCM.US RADCOM Ltd 20231025 0 7.9 8 7.87 8 18900 8 up up correct
RDFN.US Redfin Corporation 20231025 0 5.2 5.23 5.01 5.13 4135500 5.13 down down correct
RDHL.US RedHill Biopharma Ltd 20231025 0 0.475 0.53 0.395 0.464 1001300 0.464 down down correct
RDI.US Reading International Inc 20231025 0 1.97 1.99 1.95 1.98 17300 1.98 up up correct
RDIB.US Reading International Inc 20231025 0 13.62 13.62 13.62 13.62 262 13.62
RDNT.US RadNet Inc 20231025 0 27.86 27.96 27.25 27.36 291700 27.36 down up incorrect
RDUS.US Radius Health Inc 20231025 0 26.06 26.21 24.02 24.52 229830 24.52 down down correct
RDVT.US Red Violet Inc 20231025 0 19.45 19.54 18.37 18.37 7200 18.37 down up incorrect
RDWR.US Radware Ltd 20231025 0 15.65 15.85 15.26 15.3 158300 15.3 down up incorrect
REAL.US The RealReal Inc 20231025 0 1.38 1.382 1.3 1.32 1726600 1.32 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20231025 0 1.44 1.47 1.4 1.45 60200 1.45 up up correct
REE.US REE Automotive Ltd. 20231025 0 2.55 3.3 2.3 2.4 229300 2.4 down down correct
REED.US Reed's Inc 20231025 0 3.25 3.3 2.8 2.8 2846 2.8 down down correct
REFR.US Research Frontiers Incorporated 20231025 0 1.04 1.15 1.04 1.12 5800 1.12 up down incorrect
REG.US Regency Centers Corporation 20231025 0 58.63 59.16 57.75 57.82 914900 57.82 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20231025 0 801.31 802.41 789.02 797.04 340210 797.04 down down correct
REKR.US Rekor Systems Inc 20231025 0 2.8 2.8 2.65 2.68 766400 2.68 down down correct
RELI.US Reliance Global Group Inc 20231025 0 1.5 1.505 1.465 1.5 2800 1.5
RELIW.US Reliance Global Group Inc 20231025 0 0.062 0.062 0.056 0.056 83 0.056 down down correct
RELL.US Richardson Electronics Ltd 20231025 0 10.79 11.12 10.72 10.99 165600 10.99 up up correct
RELY.US Remitly Global Inc. Common Stock 20231025 0 27.03 27.23 26.01 26.31 2581200 26.31 down down correct
REPL.US Replimune Group Inc 20231025 0 13.7 14.11 13.41 14.01 540300 14.01 up up correct
RETO.US ReTo Eco 20231025 0 0.8 0.829 0.76 0.76 54000 0.76 down down correct
REYN.US Reynolds Consumer Products Inc 20231025 0 25.25 25.59 25.19 25.3 430400 25.3 up up correct
RFIL.US RF Industries Ltd 20231025 0 2.85 2.96 2.85 2.96 1600 2.96 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20231025 0 17.3 17.3 17 17 2000 17 down down correct
RGCO.US RGC Resources Inc 20231025 0 15.91 15.91 15.63 15.76 22900 15.76 down down correct
RGEN.US Repligen Corporation 20231025 0 136.75 136.75 124.12 124.42 1241200 124.42 down down correct
RGLD.US Royal Gold Inc 20231025 0 108.1 110.04 107.05 107.07 317700 107.07 down up incorrect
RGLS.US Regulus Therapeutics Inc 20231025 0 1.3 1.36 1.3 1.36 7100 1.36 up up correct
RGNX.US REGENXBIO Inc 20231025 0 15.73 15.955 15.49 15.57 217700 15.57 down down correct
RGP.US Resources Connection Inc 20231025 0 13.26 13.38 13.08 13.26 128600 13.26
RIBT.US RiceBran Technologies 20231025 0 0.38 0.4 0.36 0.37 15200 0.37 down down correct
RICK.US RCI Hospitality Holdings Inc 20231025 0 51.45 51.8 50.43 51.77 60700 51.77 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20231025 0 0.78 0.78 0.71 0.72 928100 0.72 down up incorrect
RILY.US B. Riley Financial Inc 20231025 0 37.75 38.95 35.94 35.99 269400 35.99 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20231025 0 22 22.2 21.9 22 9100 22
RILYM.US RILYM 20231025 0 23.165 23.24 22.8 23.2 14000 23.2 up up correct
RILYN.US B. Riley Financial Inc 20231025 0 21.398 21.5 21.307 21.31 5300 21.31 down down correct
RILYP.US B. Riley Financial Inc 20231025 0 18.74 19 18.57 18.57 3600 18.57 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20231025 0 19.311 19.39 18.92 19 12200 19 down down correct
RIOT.US Riot Blockchain Inc 20231025 0 10.88 11.28 10.46 10.56 37323800 10.56 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20231025 0 17.31 17.6 16.96 17.02 21207200 17.02 down down correct
RKDA.US Arcadia Biosciences Inc 20231025 0 3.3 3.491 3.27 3.417 24300 3.417 up up correct
RKLB.US Rocket Lab USA Inc. 20231025 0 4.09 4.19 4.06 4.09 2225900 4.09
RLAY.US Relay Therapeutics Inc 20231025 0 6.19 6.31 5.97 6.01 1537200 6.01 down up incorrect
RLMD.US Relmada Therapeutics Inc 20231025 0 3.04 3.13 3 3.08 53938 3.08 up up correct
RLYB.US Rallybio Corporation Common Stock 20231025 0 3.37 3.57 3.36 3.45 18600 3.45 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20231025 0 10.007 10.21 9.55 9.75 5900 9.75 down down correct
RMBL.US RumbleON Inc 20231025 0 6.22 6.25 5.887 6.08 54200 6.08 down down correct
RMBS.US Rambus Inc 20231025 0 54.79 55.81 52.21 52.29 1499100 52.29 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20231025 0 4.08 4.09 4.02 4.02 5100 4.02 down down correct
RMGC.US RMG Acquisition Corp. III 20231025 0 10.68 10.68 10.68 10.68 100 10.68
RMGCU.US RMG Acquisition Corp. III 20231025 0 11.03 11.03 11.03 11.03 100 11.03
RMGCW.US RMG Acquisition Corp. III 20231025 0 0.0501 0.055 0.05 0.05 41720 0.05 down down correct
RMNI.US Rimini Street Inc 20231025 0 2.09 2.09 2.02 2.03 315300 2.03 down down correct
RMR.US The RMR Group Inc 20231025 0 22.54 22.595 22.081 22.18 52300 22.18 down down correct
RMTI.US Rockwell Medical Inc 20231025 0 1.73 1.74 1.6 1.6 125500 1.6 down down correct
RNA.US Avidity Biosciences Inc 20231025 0 5.31 5.31 4.98 5.05 503680 5.05 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20231025 0 0.389 0.4 0.336 0.371 5509200 0.371 down down correct
RNLX.US Renalytix Plc 20231025 0 1.12 1.14 1.053 1.09 140700 1.09 down down correct
RNST.US Renasant Corporation 20231025 0 24.61 24.89 23.96 24.54 291100 24.54 down down correct
RNW.US Renew Energy Global PLC 20231025 0 5.56 5.61 5.455 5.56 423000 5.56
RNWWW.US ReNew Energy Global plc Warrant 20231025 0 0.638 0.66 0.57 0.604 90700 0.604 down down correct
RNXT.US RenovoRx Inc. Common Stock 20231025 0 1.125 1.125 1.09 1.09 6600 1.09 down up incorrect
ROAD.US Construction Partners Inc 20231025 0 38.97 39.06 37.96 38.59 318500 38.59 down down correct
ROCK.US Gibraltar Industries Inc 20231025 0 60.09 60.58 59.71 60.13 111500 60.13 up up correct
ROIC.US Retail Opportunity Investments Corp 20231025 0 11.5 11.62 11.22 11.23 1814400 11.23 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20231025 0 8.65 8.82 8.38 8.54 11011900 8.54 down down correct
ROKU.US Roku Inc 20231025 0 62.75 64.24 58.155 58.5 6670900 58.5 down down correct
ROOT.US Root Inc 20231025 0 9.58 9.795 9.07 9.1 21246 9.1 down down correct
ROST.US Ross Stores Inc 20231025 0 115.61 116.31 114.57 115.54 1827500 115.54 down down correct
ROVR.US Rover Group Inc 20231025 0 6.68 6.7 6.43 6.48 1166100 6.48 down down correct
RPAY.US Repay Holdings Corporation 20231025 0 6.07 6.09 5.63 5.87 1429700 5.87 down down correct
RPD.US Rapid7 Inc 20231025 0 48.65 48.81 46.76 46.97 706200 46.97 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20231025 0 7.99 8.05 7.65 8.005 87200 8.005 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20231025 0 1.05 1.05 1.02 1.03 1400 1.03 down down correct
RPRX.US Royalty Pharma plc 20231025 0 27.36 27.51 27.05 27.3 1015100 27.3 down down correct
RPTX.US Repare Therapeutics Inc 20231025 0 3.93 3.98 3.65 3.71 380100 3.71 down down correct
RRBI.US Red River Bancshares Inc 20231025 0 46.14 46.14 45.71 45.71 3200 45.71 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20231025 0 7.93 7.94 7.56 7.57 207200 7.57 down down correct
RRR.US Red Rock Resorts Inc 20231025 0 41.28 41.33 39.36 39.59 815100 39.59 down up incorrect
RSLS.US ReShape Lifesciences Inc 20231025 0 0.29 0.3539 0.2375 0.25 69236693 0.25 down down correct
RSSS.US Research Solutions Inc 20231025 0 2.36 2.36 2.27 2.3 4800 2.3 down down correct
RSVR.US Reservoir Media Inc 20231025 0 5.73 5.73 5.58 5.6 11300 5.6 down down correct
RSVRW.US Reservoir Media Management Inc 20231025 0 1.08 1.08 1.08 1.08 1 1.08
RUBY.US Rubius Therapeutics Inc 20231025 0 0.0171 0.0171 0.0171 0.0171 20552 0.0171
RUN.US Sunrun Inc 20231025 0 9.43 9.44 8.43 8.85 25134200 8.85 down down correct
RUSHA.US Rush Enterprises Inc 20231025 0 36.66 37.96 34.68 34.99 489800 34.99 down down correct
RUSHB.US Rush Enterprises Inc 20231025 0 43.28 43.28 40.17 40.3 37000 40.3 down down correct
RVMD.US Revolution Medicines Inc 20231025 0 21.1 21.19 19.59 20.01 4628800 20.01 down down correct
RVNC.US Revance Therapeutics Inc 20231025 0 8.54 8.54 8.17 8.17 1088000 8.17 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20231025 0 3.8 3.98 3.68 3.76 184500 3.76 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20231025 0 1.47 1.47 1.2501 1.32 1357 1.32 down down correct
RVSB.US Riverview Bancorp Inc 20231025 0 5.5 5.64 5.45 5.51 11400 5.51 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20231025 0 12.02 12.21 11.95 11.98 115837 11.98 down down correct
RWLK.US ReWalk Robotics Ltd 20231025 0 0.611 0.66 0.611 0.645 85700 0.645 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20231025 0 5.94 5.94 5.59 5.6 2231800 5.6 down up incorrect
RXST.US RxSight Inc. Common Stock 20231025 0 24.25 24.58 22.25 22.28 639200 22.28 down down correct
RXT.US Rackspace Technology Inc 20231025 0 1.25 1.2783 1.19 1.22 1132683 1.22 down down correct
RYAAY.US Ryanair Holdings plc 20231025 0 89.65 89.65 88.34 88.42 192900 88.42 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20231025 0 22.02 22.39 21.63 22.1 373000 22.1 up up correct
RZB.US Reinsurance Group of America Incorporated 20231025 0 24.36 24.65 24.28 24.29 26400 24.29 down up incorrect
RZLT.US Rezolute Inc 20231025 0 0.892 1.06 0.892 1.03 87600 1.03 up down incorrect
SABR.US Sabre Corporation 20231025 0 3.91 3.95 3.57 3.57 5105100 3.57 down down correct
SABS.US SAB Biotherapeutics Inc 20231025 0 0.95 0.985 0.95 0.95 38500 0.95
SAFT.US Safety Insurance Group Inc 20231025 0 74.14 75.8 74.14 75.61 53946 75.61 up up correct
SAGE.US Sage Therapeutics Inc 20231025 0 18.77 18.95 18.28 18.3 671000 18.3 down down correct
SAIA.US Saia Inc 20231025 0 377.87 382.76 359.29 370.43 607200 370.43 down down correct
SALM.US Salem Media Group Inc 20231025 0 0.73 0.73 0.65 0.66 50900 0.66 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20231025 0 16.36 16.48 16.16 16.2 44600 16.2 down up incorrect
SANA.US Sana Biotechnology Inc 20231025 0 2.91 2.95 2.8 2.81 1047472 2.81 down down correct
SANM.US Sanmina Corporation 20231025 0 50.63 50.72 49.9 50 391200 50 down up incorrect
SANW.US S&W Seed Company 20231025 0 0.75 0.82 0.75 0.75 10300 0.75
SASR.US Sandy Spring Bancorp Inc 20231025 0 19.66 19.9 19.3 19.66 204000 19.66
SATS.US EchoStar Corporation 20231025 0 13.95 14.06 13.62 13.62 349200 13.62 down down correct
SAVA.US Cassava Sciences Inc 20231025 0 14.78 18.85 14.61 18.58 4729300 18.58 up up correct
SBAC.US SBA Communications Corporation 20231025 0 196.14 198.03 194.75 195.71 1069430 195.71 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20231025 0 19.42 19.72 19.04 19.6 609700 19.6 up up correct
SBET.US Sharplink Gaming Ltd 20231025 0 1.59 1.59 1.59 1.59 1200 1.59
SBFG.US SB Financial Group Inc 20231025 0 12.52 12.9 12.42 12.45 9300 12.45 down down correct
SBGI.US Sinclair Broadcast Group Inc 20231025 0 10.15 10.175 9.91 10.05 349592 10.05 down up incorrect
SBLK.US Star Bulk Carriers Corp 20231025 0 19.04 19.07 18.59 18.82 1172300 18.82 down down correct
SBNY.US Signature Bank 20231025 0 0.003 0.03 0.003 0.0047 48369 0.0047 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20231025 0 14.44 14.55 14.15 14.15 3056400 14.15 down down correct
SBSI.US Southside Bancshares Inc 20231025 0 27.34 28.37 27.19 28.25 138155 28.25 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20231025 0 5.49 5.49 5.25 5.28 28200 5.28 down down correct
SBUX.US Starbucks Corporation 20231025 0 94.32 95.36 93.97 94 5470000 94 down down correct
SCHL.US Scholastic Corporation 20231025 0 36.97 37.48 36.725 37.17 153163 36.9703 up up correct
SCHN.US Schnitzer Steel Industries Inc 20231025 0 26.06 26.21 24.02 24.52 229829 24.52 down up incorrect
SCKT.US Socket Mobile Inc 20231025 0 0.91 1.02 0.91 0.96 10700 0.96 up up correct
SCOR.US comScore Inc 20231025 0 0.65 0.66 0.64 0.65 76200 0.65
SCPH.US scPharmaceuticals Inc 20231025 0 5.67 6.01 5.58 5.84 159800 5.84 up down incorrect
SCPS.US Scopus BioPharma Inc 20231025 0 0.049 0.049 0.049 0.049 0 0.049
SCSC.US ScanSource Inc 20231025 0 30.68 31.07 30.34 30.34 103100 30.34 down up incorrect
SCVL.US Shoe Carnival Inc 20231025 0 23.55 23.71 23.25 23.52 141300 23.52 down down correct
SCWX.US SecureWorks Corp 20231025 0 5.7 5.93 5.6 5.6 12700 5.6 down up incorrect
SCYX.US SCYNEXIS Inc 20231025 0 1.66 1.759 1.64 1.73 223100 1.73 up up correct
SDC.US SmileDirectClub Inc 20231025 0 0.0439 0.0455 0.037 0.038 1690876 0.038 down down correct
SDGR.US Schrödinger Inc 20231025 0 23.26 23.98 22.74 22.96 616900 22.96 down up incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20231025 0 4.87 4.971 4.499 4.6 335000 4.6 down down correct
SEAC.US SeaChange International Inc 20231025 0 4.44 4.44 4.44 4.44 400 4.44
SEAT.US Vivid Seats Inc. Class A Common Stock 20231025 0 5.89 5.91 5.78 5.79 336300 5.79 down down correct
SEATW.US Vivid Seats Inc. Warrant 20231025 0 1.06 1.06 1.06 1.06 0 1.06
SECO.US Secoo Holding Limited 20231025 0 0.79 0.802 0.71 0.75 741000 0.75 down up incorrect
SEDG.US SolarEdge Technologies Inc 20231025 0 82 82 77.24 81.04 3899800 81.04 down down correct
SEED.US Origin Agritech Limited 20231025 0 2.49 2.66 2.49 2.54 10900 2.54 up up correct
SEEL.US Seelos Therapeutics Inc 20231025 0 0.2 0.22 0.2 0.22 4888300 0.22 up up correct
SEER.US Seer Inc 20231025 0 1.84 1.84 1.73 1.77 266284 1.77 down up incorrect
SEIC.US SEI Investments Company 20231025 0 54.17 54.54 53.7 54.4 817400 54.4 up up correct
SELB.US Selecta Biosciences Inc 20231025 0 1.14 1.16 1.12 1.15 324100 1.15 up down incorrect
SELF.US Global Self Storage Inc 20231025 0 4.5 4.53 4.33 4.33 31200 4.33 down down correct
SENEA.US Seneca Foods Corporation 20231025 0 55.03 55.45 54.44 54.67 28200 54.67 down down correct
SENEB.US Seneca Foods Corporation 20231025 0 54.7 54.7 54.7 54.7 500 54.7
SERA.US Sera Prognostics Inc. Class A Common Stock 20231025 0 1.69 1.785 1.63 1.75 6400 1.75 up up correct
SFBC.US Sound Financial Bancorp Inc 20231025 0 36.52 36.52 36.5 36.5 3100 36.5 down down correct
SFBS.US ServisFirst Bancshares Inc 20231025 0 46.02 46.54 45.21 46.35 127963 46.35 up up correct
SFIX.US Stitch Fix Inc 20231025 0 3.6 3.66 3.22 3.24 1580000 3.24 down down correct
SFM.US Sprouts Farmers Market Inc 20231025 0 43.8 44.43 43.61 43.97 2079953 43.97 up up correct
SFNC.US Simmons First National Corporation 20231025 0 14.19 14.39 13.36 14.1 1060400 14.1 down down correct
SFST.US Southern First Bancshares Inc 20231025 0 25.2 26.42 25.16 26.42 27000 26.42 up up correct
SGA.US Saga Communications Inc 20231025 0 19.44 19.55 18.95 19.09 8800 19.09 down down correct
SGBX.US SG Blocks Inc 20231025 0 0.4 0.43 0.383 0.4 30600 0.4
SGC.US Superior Group of Companies Inc 20231025 0 7.88 7.99 7.71 7.89 9100 7.89 up up correct
SGEN.US Seagen Inc 20231025 0 217.5 217.51 216.49 216.64 1070000 216.64 down down correct
SGH.US SMART Global Holdings Inc 20231025 0 13.35 13.569 13.135 13.27 1214100 13.27 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20231025 0 3.51 3.62 3.49 3.61 88500 3.61 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20231025 0 10.82 10.82 10.82 10.82 0 10.82
SGMA.US SigmaTron International Inc 20231025 0 2.93 3.08 2.91 3.02 19300 3.02 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20231025 0 26.01 26.48 25.15 25.89 385900 25.89 down down correct
SGMO.US Sangamo Therapeutics Inc 20231025 0 0.5 0.52 0.47 0.48 2728500 0.48 down down correct
SGRP.US SPAR Group Inc 20231025 0 0.89 1 0.89 1 3900 1 up down incorrect
SGRY.US Surgery Partners Inc 20231025 0 23.96 24.095 22.65 22.87 788700 22.87 down down correct
SHBI.US Shore Bancshares Inc 20231025 0 9.88 10.05 9.66 9.97 65600 9.97 up up correct
SHC.US Sotera Health Company 20231025 0 12.88 12.94 12.67 12.7 829100 12.7 down up incorrect
SHCR.US Sharecare Inc 20231025 0 1.1 1.13 1.05 1.11 841800 1.11 up down incorrect
SHCRW.US Sharecare Inc 20231025 0 0.04 0.04 0.04 0.04 400 0.04
SHEN.US Shenandoah Telecommunications Company 20231025 0 22.76 24.8 22.42 24.69 257100 24.69 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20231025 0 5.8 5.85 5.71 5.75 84600 5.75 down down correct
SHLS.US Shoals Technologies Group Inc 20231025 0 15.47 15.47 14.64 15.16 2000400 15.16 down up incorrect
SHO.US PI 20231025 0 19 19 19 19 1439 19
SHOO.US Steven Madden Ltd 20231025 0 33.48 33.7 33.1 33.1 429200 33.1 down down correct
SHYF.US The Shyft Group Inc 20231025 0 11.51 11.82 11.31 11.79 723500 11.79 up down incorrect
SIBN.US SI 20231025 0 17.13 17.16 16.35 16.56 548000 16.56 down down correct
SIEB.US Siebert Financial Corp 20231025 0 1.57 1.58 1.55 1.56 3600 1.56 down down correct
SIEN.US Sientra Inc 20231025 0 1.595 1.744 1.595 1.61 137900 1.61 up up correct
SIFY.US Sify Technologies Limited 20231025 0 1.51 1.54 1.47 1.49 64800 1.49 down down correct
SIGA.US SIGA Technologies Inc 20231025 0 5.22 5.28 5.05 5.17 269000 5.17 down down correct
SIGI.US Selective Insurance Group Inc 20231025 0 103.9 106.9 103.9 104.6 291974 104.6 up up correct
SIGIP.US Selective Insurance Group Inc 20231025 0 15.23 15.544 15.21 15.4 7000 15.4 up up correct
SILC.US Silicom Ltd 20231025 0 22.25 22.6 22.03 22.2 11800 22.2 down down correct
SILK.US Silk Road Medical Inc 20231025 0 6.45 6.61 6.12 6.29 1812700 6.29 down down correct
SIMO.US Silicon Motion Technology Corporation 20231025 0 54.25 54.46 52.5 53.15 284100 53.15 down down correct
SINT.US Sintx Technologies Inc 20231025 0 0.45 0.45 0.425 0.432 75900 0.432 down down correct
SIOX.US Sio Gene Therapies Inc 20231025 0 0.393 0.393 0.37 0.3832 8582 0.3832 down down correct
SIRI.US Sirius XM Holdings Inc 20231025 0 4.4 4.442 4.32 4.36 13680000 4.36 down up incorrect
SISI.US Shineco Inc 20231025 0 0.103 0.106 0.102 0.104 1428800 0.104 up up correct
SITM.US SiTime Corporation 20231025 0 105.67 113.39 101.8 102.28 138300 102.28 down down correct
SJ.US Scienjoy Holding Corporation 20231025 0 2.9903 2.9999 2.8238 2.88 9589 2.88 down down correct
SKIN.US The Beauty Health Company 20231025 0 4.82 4.908 4.6 4.65 2881900 4.65 down down correct
SKYT.US SkyWater Technology Inc 20231025 0 5.4 5.42 5.06 5.09 270688 5.09 down down correct
SKYW.US SkyWest Inc 20231025 0 38.19 38.67 37.75 38.02 342800 38.02 down down correct
SLAB.US Silicon Laboratories Inc 20231025 0 98.21 99.43 95.15 95.97 560000 95.97 down down correct
SLAMU.US Slam Corp 20231025 0 10.79 10.79 10.79 10.79 0 10.79
SLDB.US Solid Biosciences Inc 20231025 0 2.06 2.09 1.991 2.05 67000 2.05 down down correct
SLGC.US Somalogic Inc 20231025 0 2.34 2.35 2.12 2.18 1344200 2.18 down down correct
SLGG.US Super League Gaming Inc 20231025 0 1.23 1.23 1.04 1.11 84608 1.11 down up incorrect
SLGL.US Sol 20231025 0 1.41 1.42 1.345 1.35 6300 1.35 down down correct
SLGN.US Silgan Holdings Inc 20231025 0 40.67 40.835 38.11 38.84 1377746 38.84 down down correct
SLM.US SLM Corporation 20231025 0 12.89 13.03 12.84 12.99 1541500 12.99 up up correct
SLMBP.US SLM Corporation 20231025 0 64.48 64.83 64.01 64.57 20900 64.57 up up correct
SLN.US Silence Therapeutics plc 20231025 0 6.85 7.26 6.85 7.26 4200 7.26 up up correct
SLNG.US Stabilis Solutions Inc 20231025 0 4.16 4.3 4.12 4.3 3900 4.3 up up correct
SLNH.US Soluna Holdings Inc 20231025 0 3.1 3.2 2.99 3.03 26100 3.03 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20231025 0 1.27 1.3 1.1 1.2 2500 1.2 down down correct
SLNO.US Soleno Therapeutics Inc 20231025 0 23.56 24.65 23.56 24 342200 24 up up correct
SLP.US Simulations Plus Inc 20231025 0 39.42 39.68 38.42 39.11 196500 39.0397 down down correct
SLRC.US SLR Investment Corp 20231025 0 14.4 14.47 14.18 14.28 440800 14.28 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20231025 0 0.73 0.789 0.711 0.725 11700 0.725 down down correct
SLS.US SELLAS Life Sciences Group Inc 20231025 0 0.91 0.93 0.89 0.9 208900 0.9 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20231025 0 10.75 10.76 10.74 10.75 18500 10.75
SMAPU.US SportsMap Tech Acquisition Corp. Units 20231025 0 12.505 12.505 12.505 12.505 0 12.505
SMBC.US Southern Missouri Bancorp Inc 20231025 0 39.85 40.15 39.37 39.63 48500 39.63 down down correct
SMBK.US SmartFinancial Inc 20231025 0 19.81 20.48 19.61 20 20900 20 up up correct
SMCI.US Super Micro Computer Inc 20231025 0 261.25 266.66 252.8 253.99 2238200 253.99 down up incorrect
SMID.US Smith 20231025 0 19.87 20.04 19.03 19.85 4200 19.85 down down correct
SMIT.US Schmitt Industries Inc 20231025 0 0.0399 0.0399 0.0399 0.0399 0 0.0399
SMLR.US Semler Scientific Inc. Common Stock 20231025 0 30.88 30.92 30.19 30.24 21700 30.24 down down correct
SMMF.US Summit Financial Group Inc 20231025 0 22.14 22.53 22.07 22.39 12000 22.39 up down incorrect
SMMT.US Summit Therapeutics Inc 20231025 0 1.85 1.91 1.822 1.88 512300 1.88 up up correct
SMPL.US The Simply Good Foods Company 20231025 0 34.54 36.58 34.325 36.25 894500 36.25 up down incorrect
SMSI.US Smith Micro Software Inc 20231025 0 1.04 1.05 0.99 1.03 241200 1.03 down up incorrect
SMTC.US Semtech Corporation 20231025 0 15.69 15.93 15.06 15.28 1890300 15.28 down down correct
SMTI.US Sanara MedTech Inc 20231025 0 28.72 29 27.96 28.13 20500 28.13 down down correct
SNAX.US Stryve Foods Inc 20231025 0 2.592 2.76 2.3 2.3 6200 2.3 down down correct
SNAXW.US Stryve Foods Inc 20231025 0 0.01 0.012 0.0091 0.012 35399 0.012 up up correct
SNBR.US Sleep Number Corporation 20231025 0 20.34 20.75 18.92 18.96 986900 18.96 down down correct
SNCE.US Science 37 Holdings Inc 20231025 0 0.355 0.369 0.341 0.35 17900 0.35 down down correct
SNCR.US Synchronoss Technologies Inc 20231025 0 0.45 0.5 0.44 0.45 437100 0.45
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20231025 0 17.84 17.86 17.5 17.79 1800 17.79 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20231025 0 13.32 13.395 12.57 12.6 567300 12.6 down down correct
SND.US Smart Sand Inc 20231025 0 2.09 2.1 2.03 2.075 57600 2.075 down down correct
SNDL.US Sundial Growers Inc 20231025 0 1.45 1.46 1.37 1.37 1610400 1.37 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20231025 0 12.24 12.24 11.51 11.88 958600 11.88 down down correct
SNES.US SenesTech Inc 20231025 0 0.327 0.34 0.3 0.311 31700 0.311 down down correct
SNEX.US StoneX Group Inc 20231025 0 86.92 89.55 86.19 88.7 84000 88.7 up up correct
SNFCA.US Security National Financial Corporation 20231025 0 6.94 7.14 6.94 7.08 15900 7.08 up up correct
SNGX.US Soligenix Inc 20231025 0 0.51 0.53 0.5 0.51 17800 0.51
SNOA.US Sonoma Pharmaceuticals Inc 20231025 0 0.41 0.41 0.37 0.37 145900 0.37 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20231025 0 7.93 8.07 7.66 7.83 47700 7.83 down up incorrect
SNPS.US Synopsys Inc 20231025 0 467.61 468.24 454.27 455.26 853590 455.26 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20231025 0 0.28 0.283 0.26 0.28 399000 0.28
SNRH.US Senior Connect Acquisition Corp. I 20231025 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20231025 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20231025 0 0.6 0.6 0.567 0.6 62800 0.6
SNT.US Senstar Technologies Ltd. 20231025 0 1.22 1.27 1.2 1.2 49900 1.2 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20231025 0 1.84 1.84 1.6 1.6 5700 1.6 down down correct
SNY.US Sanofi 20231025 0 53.14 53.48 52.64 53.09 1261700 53.09 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20231025 0 7.24 7.27 7.02 7.08 31058500 7.08 down up incorrect
SOHO.US Sotherly Hotels Inc 20231025 0 1.5 1.57 1.5 1.51 31500 1.51 up down incorrect
SOHOB.US Sotherly Hotels Inc 20231025 0 23.2499 23.2499 22.5 22.5 971 22.5 down down correct
SOHON.US Sotherly Hotels Inc 20231025 0 21.96 22.25 21.96 22.17 2000 22.17 up up correct
SOHU.US Sohu.com Limited 20231025 0 8 8.2 8 8.13 20100 8.13 up up correct
SOLO.US Electrameccanica Vehicles Corp 20231025 0 0.42 0.43 0.41 0.41 502700 0.41 down down correct
SONM.US Sonim Technologies Inc 20231025 0 0.821 0.851 0.754 0.786 262900 0.786 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20231025 0 1.17 1.34 1.1 1.29 687200 1.29 up up correct
SONO.US Sonos Inc 20231025 0 10.8 10.8 9.84 9.89 4006700 9.89 down down correct
SOPA.US Society Pass Incorporated Common Stock 20231025 0 0.299 0.308 0.274 0.29 175700 0.29 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20231025 0 3.45 3.91 3.413 3.67 90800 3.67 up down incorrect
SOTK.US Sono 20231025 0 4.97 5.08 4.9 5.08 1400 5.08 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20231025 0 21.7 21.76 21.645 21.66 2239900 21.66 down down correct
SP.US SP Plus Corporation 20231025 0 49.99 50.5 49.84 50.02 334500 50.02 up down incorrect
SPCB.US SuperCom Ltd 20231025 0 0.47 0.52 0.45 0.49 1519900 0.49 up up correct
SPFI.US South Plains Financial Inc 20231025 0 25.67 26 25.31 25.6 55600 25.4739 down down correct
SPI.US SPI Energy Co. Ltd 20231025 0 0.67 0.697 0.663 0.677 11700 0.677 up up correct
SPLK.US Splunk Inc 20231025 0 147.73 147.96 147.4 147.49 1469400 147.49 down down correct
SPNS.US Sapiens International Corporation N.V 20231025 0 25.54 25.65 25.14 25.35 116100 25.35 down up incorrect
SPOK.US Spok Holdings Inc 20231025 0 14.58 14.69 14.41 14.59 140000 14.59 up up correct
SPRB.US Spruce Biosciences Inc 20231025 0 1.13 1.14 1.09 1.1 56900 1.1 down down correct
SPRO.US Spero Therapeutics Inc 20231025 0 1.03 1.07 1.005 1.04 102300 1.04 up up correct
SPSC.US SPS Commerce Inc 20231025 0 155.95 157.93 155.41 156.42 123300 156.42 up up correct
SPT.US Sprout Social Inc 20231025 0 45.03 45.03 42.52 43.4 463500 43.4 down down correct
SPTN.US SpartanNash Company 20231025 0 22.32 22.81 22.15 22.75 174300 22.75 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20231025 0 4.85 4.965 4.61 4.94 373700 4.94 up down incorrect
SPWR.US SunPower Corporation 20231025 0 4.47 4.5 3.82 4.06 13501400 4.06 down down correct
SQFT.US Presidio Property Trust Inc 20231025 0 0.59 0.61 0.575 0.609 42400 0.609 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20231025 0 15.03 15.03 14.99 14.99 1600 14.7962 down down correct
SQL.US SeqLL Inc. Common stock 20231025 0 12.16 12.6 9.45 11.63 79000 11.63 down up incorrect
SQLLW.US SeqLL Inc. Warrant 20231025 0 0.0176 0.0176 0.0176 0.0176 900 0.0176
SRAD.US Sportradar Group AG Class A Ordinary Shares 20231025 0 8.77 8.86 8.29 8.34 331400 8.34 down down correct
SRAX.US SRAX Inc 20231025 0 0.08 0.18 0.08 0.15 17068 0.15 up up correct
SRCE.US 1st Source Corporation 20231025 0 43.72 44.17 43.3 43.72 108232 43.3998
SRCL.US Stericycle Inc 20231025 0 40.24 40.68 39.83 40.33 435600 40.33 up up correct
SRDX.US Surmodics Inc 20231025 0 29.09 29.6 28.56 28.72 45000 28.72 down down correct
SRPT.US Sarepta Therapeutics Inc 20231025 0 112.39 112.66 106.52 107.24 1095300 107.24 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20231025 0 54.46 54.46 54.46 54.46 0 54.46
SRRK.US Scholar Rock Holding Corporation 20231025 0 8.46 9.31 8.35 9.02 2065400 9.02 up up correct
SRTS.US Sensus Healthcare Inc 20231025 0 2.17 2.29 2.17 2.25 34300 2.25 up up correct
SRZN.US Surrozen Inc. Common Stock 20231025 0 0.464 0.464 0.44 0.44 16500 0.44 down down correct
SSB.US South State Corporation 20231025 0 64.06 64.81 63.36 64.49 409400 64.49 up up correct
SSBI.US Summit State Bank 20231025 0 14.06 14.35 13.5 13.5 4000 13.5 down up incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20231025 0 22.9 23 22.325 22.56 15400 22.4714 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20231025 0 0.53 0.57 0.53 0.54 4700 0.54 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20231025 0 49.38 49.73 49.11 49.36 1181800 49.36 down down correct
SSNT.US SilverSun Technologies Inc 20231025 0 3.23 3.23 3.19 3.19 13400 3.19 down down correct
SSP.US The E.W. Scripps Company 20231025 0 6 6.03 5.77 5.78 390200 5.78 down down correct
SSRM.US SSR Mining Inc 20231025 0 14.24 14.525 14.14 14.14 969198 14.14 down down correct
SSSS.US SuRo Capital Corp 20231025 0 4.18 4.21 3.89 3.95 56500 3.95 down down correct
SSTI.US ShotSpotter Inc 20231025 0 15.29 15.91 15.25 15.86 47100 15.86 up up correct
SSYS.US Stratasys Ltd 20231025 0 11.12 11.17 10.13 10.36 2005700 10.36 down down correct
STAA.US STAAR Surgical Company 20231025 0 42.01 42.04 38.17 38.77 1049000 38.77 down down correct
STAB.US Statera Biopharma Inc 20231025 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
STAF.US Staffing 360 Solutions Inc 20231025 0 0.6 0.64 0.58 0.64 16400 0.64 up up correct
STBA.US S&T Bancorp Inc 20231025 0 24.82 25.2 24.51 24.99 132200 24.99 up up correct
STCN.US Steel Connect Inc 20231025 0 10.04 10.15 9.8 9.88 3100 9.88 down down correct
STEP.US StepStone Group Inc 20231025 0 27.92 28.265 27.75 27.93 232300 27.93 up up correct
STER.US Sterling Check Corp. Common Stock 20231025 0 11.9 11.9 11.23 11.26 214100 11.26 down down correct
STGW.US MDC Partners Inc 20231025 0 3.99 4.98 3.92 4.82 4054600 4.82 up up correct
STIM.US Neuronetics Inc 20231025 0 1.07 1.1 1.05 1.1 14200 1.1 up up correct
STKL.US SunOpta Inc 20231025 0 3.86 4.01 3.81 3.96 913400 3.96 up up correct
STKS.US The ONE Group Hospitality Inc 20231025 0 4.38 4.42 4.32 4.39 48300 4.39 up up correct
STLD.US Steel Dynamics Inc 20231025 0 101.37 101.7 99.01 99.84 1157300 99.84 down down correct
STNE.US StoneCo Ltd 20231025 0 9.95 9.98 9.65 9.82 3205300 9.82 down down correct
STOK.US Stoke Therapeutics Inc 20231025 0 3.57 3.57 3.395 3.5 121100 3.5 down down correct
STRA.US Strategic Education Inc 20231025 0 78.53 79.975 78.53 79.44 100232 79.44 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20231025 0 0.57 0.58 0.482 0.551 151400 0.551 down up incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20231025 0 0.0112 0.0112 0.0101 0.0101 3000 0.0101 down down correct
STRL.US Sterling Construction Company Inc 20231025 0 71.79 73.18 71.4 71.56 280900 71.56 down down correct
STRM.US Streamline Health Solutions Inc 20231025 0 0.34 0.35 0.31 0.33 50100 0.33 down down correct
STRO.US Sutro Biopharma Inc 20231025 0 2.8 2.84 2.66 2.82 775300 2.82 up up correct
STRR.US Star Equity Holdings Inc 20231025 0 0.96 0.96 0.94 0.95 10100 0.95 down down correct
STRRP.US Star Equity Holdings Inc 20231025 0 9.42 9.42 9.42 9.42 0 9.42
STRS.US Stratus Properties Inc 20231025 0 25.83 26.59 25.5 26.24 12600 26.24 up up correct
STRT.US Strattec Security Corporation 20231025 0 22.75 23.45 22.71 22.97 3900 22.97 up up correct
STTK.US Shattuck Labs Inc 20231025 0 1.76 1.76 1.52 1.61 8600 1.61 down down correct
STX.US Seagate Technology Holdings plc 20231025 0 67.45 68.57 67.09 67.1 3147600 67.1 down up incorrect
SUNW.US Sunworks Inc 20231025 0 0.368 0.377 0.317 0.335 1868700 0.335 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20231025 0 23.69 24.37 23.18 23.25 377400 23.25 down down correct
SURG.US SurgePays Inc. Common Stock 20231025 0 4.54 4.583 4.41 4.42 50500 4.42 down down correct
SURGW.US SurgePays Inc. Warrant 20231025 0 1.05 1.05 1.0499 1.05 4710 1.05
SVC.US Service Properties Trust 20231025 0 7.2 7.29 7.15 7.17 654800 7.17 down down correct
SVFD.US Save Foods Inc 20231025 0 2.07 2.13 2.04 2.12 3900 2.12 up down incorrect
SVRA.US Savara Inc 20231025 0 3.25 3.345 3.245 3.27 187300 3.27 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20231025 0 0.24 0.26 0.22 0.24 120600 0.24
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20231025 0 0.91 0.955 0.91 0.94 4700 0.94 up up correct
SWAV.US ShockWave Medical Inc 20231025 0 215.58 216.165 208.98 212.4 548300 212.4 down down correct
SWBI.US Smith & Wesson Brands Inc 20231025 0 13.65 14.19 13.54 14.13 561900 14.13 up up correct
SWIM.US Latham Group Inc 20231025 0 2.19 2.21 2.035 2.2 346800 2.2 up up correct
SWKH.US SWK Holdings Corporation 20231025 0 15.94 16.03 15.9 15.97 3400 15.97 up up correct
SWKS.US Skyworks Solutions Inc 20231025 0 90.43 90.53 88.08 88.57 1682100 88.57 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20231025 0 10.51 10.51 10.48 10.51 300 10.51
SWSSU.US Springwater Special Situations Corp Unit 20231025 0 10.3 10.5 10.3 10.5 600 10.5 up up correct
SWSSW.US Springwater Special Situations Corp. Warrant 20231025 0 0.072 0.072 0.072 0.072 200 0.072
SWTX.US SpringWorks Therapeutics Inc 20231025 0 22.41 22.41 21.65 22.19 950900 22.19 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20231025 0 2.67 2.67 2.34 2.35 70900 2.35 down down correct
SY.US So 20231025 0 0.89 0.97 0.885 0.97 77400 0.97 up up correct
SYBT.US Stock Yards Bancorp Inc 20231025 0 38.33 39.36 36.93 38.1 73400 38.1 down up incorrect
SYBX.US Synlogic Inc 20231025 0 1.85 2.002 1.85 1.91 57400 1.91 up up correct
SYNA.US Synaptics Incorporated 20231025 0 85 85.13 81.82 82.09 327800 82.09 down down correct
SYPR.US Sypris Solutions Inc 20231025 0 1.83 1.86 1.83 1.86 10900 1.86 up up correct
SYRS.US Syros Pharmaceuticals Inc 20231025 0 2.12 2.45 2.12 2.34 105600 2.34 up up correct
SYTA.US Siyata Mobile Inc 20231025 0 1.61 1.6924 1.42 1.4361 107122 1.4361 down up incorrect
SYTAW.US Siyata Mobile Inc 20231025 0 0.0601 0.0683 0.06 0.062 56166 0.062 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20231025 0 10.9 10.9 10.9 10.9 0 10.9
TACT.US TransAct Technologies Incorporated 20231025 0 6.1 6.11 5.84 5.84 22300 5.84 down up incorrect
TAIT.US Taitron Components Incorporated 20231025 0 3.57 3.62 3.53 3.53 2800 3.53 down up incorrect
TAKMX.US TAKMX 20231025 0 8.44 8.44 8.44 8.44 0 8.44
TALK.US Talkspace Inc 20231025 0 1.93 1.931 1.82 1.86 1063800 1.86 down down correct
TALKW.US Talkspace Inc 20231025 0 0.1498 0.1498 0.1 0.14 1800 0.14 down down correct
TANH.US Tantech Holdings Ltd 20231025 0 2.06 2.18 1.9 1.92 123200 1.92 down down correct
TAOP.US Taoping Inc 20231025 0 1.83 1.83 1.7 1.8 6700 1.8 down up incorrect
TARA.US Protara Therapeutics Inc 20231025 0 1.43 1.52 1.235 1.265 93200 1.265 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20231025 0 13.27 13.5 13.153 13.24 216900 13.24 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20231025 0 8.52 8.59 8.25 8.59 321600 8.59 up down incorrect
TAST.US Carrols Restaurant Group Inc 20231025 0 5.77 5.79 5.51 5.55 262000 5.55 down down correct
TATT.US TAT Technologies Ltd 20231025 0 7.25 7.54 7.25 7.54 1700 7.54 up up correct
TAYD.US Taylor Devices Inc 20231025 0 22.89 22.89 22.7 22.7 5100 22.7 down down correct
TBBK.US The Bancorp Inc 20231025 0 31.65 32.86 30.74 32.35 529900 32.35 up down incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20231025 0 10.33 10.33 10.33 10.33 0 10.33
TBCPU.US Thunder Bridge Capital Partners III Inc 20231025 0 10.4 10.4 10.4 10.4 0 10.4
TBCPW.US Thunder Bridge Capital Partners III Inc 20231025 0 0.0698 0.0698 0.0518 0.0518 1429 0.0518 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20231025 0 3.65 3.69 3.45 3.48 662900 3.48 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20231025 0 0.3429 0.3429 0.3429 0.3429 235 0.3429
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20231025 0 14 14.102 13.89 13.92 72134 13.92 down down correct
TBLT.US ToughBuilt Industries Inc 20231025 0 0.18 0.18 0.14 0.164 540700 0.164 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20231025 0 0.02 0.023 0.009 0.013 132600 0.013 down down correct
TBNK.US Territorial Bancorp Inc 20231025 0 7.68 7.7 7.31 7.61 32500 7.61 down down correct
TBPH.US Theravance Biopharma Inc 20231025 0 9.23 9.36 9.14 9.22 312700 9.22 down down correct
TC.US TuanChe ADR 20231025 0 0.374 0.3999 0.3701 0.3705 13233 0.3705 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20231025 0 13.22 13.22 13.2 13.2 1000 13.2 down down correct
TCBI.US Texas Capital Bancshares Inc 20231025 0 53.75 54.56 53.26 54.18 415600 54.18 up up correct
TCBIO.US Texas Capital Bancshares Inc 20231025 0 15.86 15.94 15.75 15.8 24800 15.8 down down correct
TCBK.US TriCo Bancshares 20231025 0 30.02 30.33 29.38 30.23 58500 30.23 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20231025 0 12.55 12.7 12.55 12.7 1300 12.7 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20231025 0 15.81 15.84 15.385 15.61 17400 15.61 down down correct
TCCO.US Technical Communications Corporation 20231025 0 0.55 0.55 0.55 0.55 0 0.55
TCMD.US Tactile Systems Technology Inc 20231025 0 11.36 11.36 10.9 11.16 326600 11.16 down down correct
TCOM.US Trip.com Group Limited 20231025 0 34.18 34.72 34.11 34.54 3724649 34.54 up up correct
TCON.US TRACON Pharmaceuticals Inc 20231025 0 0.188 0.192 0.166 0.172 451600 0.172 down down correct
TCPC.US BlackRock TCP Capital Corp 20231025 0 10.61 10.65 10.38 10.39 287200 10.39 down down correct
TCRX.US Tscan Therapeutics Inc 20231025 0 3.14 3.49 3.14 3.39 34700 3.39 up up correct
TCX.US Tucows Inc 20231025 0 18.81 18.99 17.84 18.04 51181 18.04 down down correct
TDS.US PV 20231025 0 13.02 13.13 12.66 12.76 40362 12.76 down down correct
TDUP.US ThredUp Inc 20231025 0 3.07 3.07 2.79 2.83 325000 2.83 down down correct
TEAM.US Atlassian Corporation Plc 20231025 0 186.86 187.52 177.1 178.59 1580000 178.59 down down correct
TECH.US Bio 20231025 0 62.94 63.29 60.9 61.28 1230435 61.28 down down correct
TECTP.US Tectonic Financial Inc 20231025 0 10.07 10.17 10.01 10.02 1300 9.7966 down down correct
TEDU.US Tarena International Inc 20231025 0 1.85 1.85 1.82 1.82 1800 1.82 down down correct
TELA.US TELA Bio Inc 20231025 0 6.03 6.12 5.8 6.07 72100 6.07 up up correct
TELL.US Tellurian Inc 20231025 0 0.65 0.68 0.64 0.66 21810200 0.66 up up correct
TENB.US Tenable Holdings Inc 20231025 0 42.59 42.71 41.17 41.22 405200 41.22 down down correct
TENX.US Tenax Therapeutics Inc 20231025 0 0.283 0.29 0.271 0.277 145200 0.277 down down correct
TER.US Teradyne Inc 20231025 0 90.86 91.13 86.52 87.91 2722900 87.91 down down correct
TERN.US Terns Pharmaceuticals Inc 20231025 0 5.41 5.62 5.23 5.45 279026 5.45 up down incorrect
TFC.US PR 20231025 0 17.87 17.89 17.66 17.88 71385 17.88 up up correct
TFFP.US TFF Pharmaceuticals Inc 20231025 0 0.32 0.336 0.302 0.318 108400 0.318 down down correct
TFSL.US TFS Financial Corporation 20231025 0 11.01 11.18 11 11.11 331000 11.11 up up correct
TGH.US PB 20231025 0 24.1 24.248 24.1 24.24 220097 24.24 up up correct
TGLS.US Tecnoglass Inc 20231025 0 32.03 32.73 31.68 32.41 375900 32.41 up up correct
TGTX.US TG Therapeutics Inc 20231025 0 7.4 7.458 6.91 7.02 5225400 7.02 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20231025 0 10.9 10.9 10.875 10.9 1200 10.9
TGVCU.US TG Venture Acquisition Corp. Units 20231025 0 10.62 10.62 10.62 10.62 0 10.62
TGVCW.US TG Venture Acquisition Corp. Warrants 20231025 0 0.024 0.024 0.024 0.024 0 0.024
TH.US Target Hospitality Corp 20231025 0 14.36 14.505 14.02 14.4 494400 14.4 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20231025 0 10.24 10.24 10.24 10.24 0 10.24
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20231025 0 10.2 10.2 10.2 10.2 0 10.2
THFF.US First Financial Corporation 20231025 0 32.13 32.98 32.13 32.75 29200 32.75 up up correct
THMO.US ThermoGenesis Holdings Inc 20231025 0 1.12 1.15 1.1 1.14 19700 1.14 up up correct
THRM.US Gentherm Incorporated 20231025 0 51.4 53.23 51.06 52.68 207900 52.68 up down incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20231025 0 2.33 2.33 2.2 2.21 107400 2.21 down down correct
THRY.US Thryv Holdings Inc 20231025 0 17.95 18.55 17.84 18.49 136800 18.49 up up correct
THTX.US Theratechnologies Inc 20231025 0 1.25 1.3 1.23 1.28 33200 1.28 up up correct
THWWW.US Target Hospitality Corp 20231025 0 3.89 4.03 3.89 4.03 2883 4.03 up up correct
TIGO.US Millicom International Cellular S.A 20231025 0 14.7 14.74 14.46 14.64 53100 14.64 down down correct
TIGR.US UP Fintech Holding Limited 20231025 0 4.62 4.7 4.51 4.52 839000 4.52 down down correct
TIL.US Instil Bio Inc 20231025 0 0.37 0.3997 0.3642 0.3807 570248 0.3807 up up correct
TILE.US Interface Inc 20231025 0 8.94 9 8.87 8.9 226400 8.9 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20231025 0 30.8 30.8 30.8 30.8 0 30.8
TIPPX.US Total Income + Real Estate Fund CL C 20231025 0 29.17 29.17 29.17 29.17 0 29.17
TIPRX.US Totl In Rl Est A 20231025 0 31.3 31.3 31.3 31.3 0 31.3
TIPT.US Tiptree Inc 20231025 0 15.43 15.5667 15.19 15.31 42686 15.31 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20231025 0 32.13 32.13 32.13 32.13 0 32.13
TIRX.US Tian Ruixiang Holdings Ltd 20231025 0 0.903 0.96 0.859 0.885 13200 0.885 down down correct
TITN.US Titan Machinery Inc 20231025 0 23.14 23.7 23.04 23.51 166600 23.51 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20231025 0 1.3 1.33 1.27 1.3 12600 1.3
TKNO.US Alpha Teknova Inc. Common Stock 20231025 0 2.15 2.15 1.86 1.86 31200 1.86 down up incorrect
TLF.US Tandy Leather Factory Inc 20231025 0 4.27 4.35 4.26 4.35 4600 4.35 up up correct
TLIS.US Talis Biomedical Corporation 20231025 0 4.77 4.9197 4.38 4.57 11722 4.57 down down correct
TLRY.US Tilray Inc 20231025 0 1.92 1.93 1.79 1.79 11485200 1.79 down down correct
TLS.US Telos Corporation 20231025 0 2.34 2.34 2.225 2.24 199300 2.24 down down correct
TLSA.US Tiziana Life Sciences PLC 20231025 0 0.65 0.65 0.62 0.64 72500 0.64 down down correct
TMC.US TMC the metals company Inc 20231025 0 0.85 0.861 0.835 0.84 288800 0.84 down down correct
TMCI.US Treace Medical Concepts Inc 20231025 0 9.64 9.68 9.29 9.44 639400 9.44 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20231025 0 0.09 0.101 0.09 0.095 15400 0.095 up up correct
TMDX.US TransMedics Group Inc 20231025 0 40.87 41.065 39.56 39.86 645100 39.86 down down correct
TMUS.US T 20231025 0 143.23 143.31 137.69 140.99 9277900 140.99 down down correct
TNDM.US Tandem Diabetes Care Inc 20231025 0 18.74 18.85 17.68 18.48 3018700 18.48 down down correct
TNGX.US Bctg Acquisition Corp 20231025 0 7.27 7.64 7.09 7.36 793500 7.36 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20231025 0 0.55 0.55 0.53 0.55 203500 0.55
TNYA.US Tenaya Therapeutics Inc. Common Stock 20231025 0 1.97 1.98 1.89 1.94 236200 1.94 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20231025 0 1.535 1.69 1.535 1.67 68800 1.67 up up correct
TOIIW.US The Oncology Institute Inc 20231025 0 0.07 0.07 0.07 0.07 1 0.07
TOMZ.US TOMI Environmental Solutions Inc 20231025 0 0.92 0.95 0.92 0.93 16200 0.93 up up correct
TOPS.US Top Ships Inc 20231025 0 6.64 6.79 6.54 6.73 19100 6.73 up down incorrect
TOUR.US Tuniu Corporation 20231025 0 0.867 0.899 0.725 0.725 428400 0.725 down down correct
TOWN.US TowneBank 20231025 0 21.66 22.1 21.66 22.03 177400 22.03 up up correct
TPIC.US TPI Composites Inc 20231025 0 2.19 2.33 2.16 2.31 1814100 2.31 up up correct
TPST.US Tempest Therapeutics Inc 20231025 0 4.17 4.829 3.85 4.55 6595900 4.55 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20231025 0 15.61 15.61 13.59 13.59 87400 13.59 down down correct
TREE.US LendingTree Inc 20231025 0 10.95 11.04 10.37 10.45 357500 10.45 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20231025 0 10.39 10.4 10.38 10.39 107300 10.39
TRIB.US Trinity Biotech plc 20231025 0 0.55 0.55 0.44 0.44 28500 0.44 down down correct
TRIN.US Trinity Capital Inc 20231025 0 13.62 13.77 13.3 13.47 290457 13.47 down down correct
TRIP.US TripAdvisor Inc 20231025 0 15.06 15.06 14.58 14.7 1809000 14.7 down up incorrect
TRIS.US UN 20231025 0 10.8 10.8 10.74 10.74 750 10.74 down down correct
TRKAW.US Troika Media Group Inc 20231025 0 0.007 0.007 0.005 0.0051 27288 0.0051 down down correct
TRMB.US Trimble Inc 20231025 0 48 48 46.92 47.24 1058000 47.24 down down correct
TRMD.US TORM plc 20231025 0 30.71 31.21 30.25 30.44 513700 30.44 down down correct
TRMK.US Trustmark Corporation 20231025 0 20.4 21.09 18.96 19.2 487900 19.2 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20231025 0 3.36 3.505 3.22 3.26 30300 3.26 down down correct
TRNS.US Transcat Inc 20231025 0 93.12 93.6 92.04 92.92 34700 92.92 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20231025 0 11.3 11.3 11.3 11.3 0 11.3
TRONU.US Corner Growth Acquisition Corp. 2 Units 20231025 0 11.3 11.3 11.3 11.3 0 11.3
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20231025 0 0.0717 0.0717 0.0693 0.0716 800 0.0716 down up incorrect
TROO.US TROOPS Inc 20231025 0 3.88 3.88 3.75 3.85 4000 3.85 down down correct
TROW.US T. Rowe Price Group Inc 20231025 0 95.01 95.79 93.34 93.47 1597900 93.47 down down correct
TRS.US TriMas Corporation 20231025 0 22.88 23.1 22.65 22.88 99966 22.8422
TRST.US TrustCo Bank Corp NY 20231025 0 24.61 24.95 24.42 24.79 67800 24.79 up up correct
TRTN.US PE 20231025 0 18.88 19.193 18.7344 19.09 23973 19.09 up up correct
TRUE.US TrueCar Inc 20231025 0 1.88 1.88 1.79 1.8 359100 1.8 down down correct
TRUP.US Trupanion Inc 20231025 0 21.59 22.5 20.72 20.86 990400 20.86 down up incorrect
TRVG.US trivago N.V 20231025 0 1.02 1.04 0.98 1.02 276575 0.5075
TRVI.US Trevi Therapeutics Inc 20231025 0 1.79 1.82 1.72 1.72 37500 1.72 down down correct
TRVN.US Trevena Inc 20231025 0 0.54 0.567 0.533 0.543 102100 0.543 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20231025 0 11.1 11.21 10.62 10.74 58900 10.74 down down correct
TSBK.US Timberland Bancorp Inc 20231025 0 26.96 27.15 26.96 27.04 9329 27.04 up up correct
TSCO.US Tractor Supply Company 20231025 0 197.4 199.3 196.1 198.07 1744200 198.07 up up correct
TSEM.US Tower Semiconductor Ltd 20231025 0 23.3 23.69 22.96 23.51 926100 23.51 up up correct
TSHA.US Taysha Gene Therapies Inc 20231025 0 2.25 2.6 2.25 2.53 2759600 2.53 up up correct
TSIFX.US TSIFX 20231025 0 8.22 8.22 8.22 8.22 0 8.22
TSLA.US Tesla Inc 20231025 0 215.88 220.1 212.2 212.42 107065102 212.42 down down correct
TSP.US TuSimple Holdings Inc 20231025 0 1.03 1.07 0.955 0.986 1012800 0.986 down down correct
TSRI.US TSR Inc 20231025 0 8.64 8.64 8.5 8.5 800 8.5 down down correct
TSVT.US 2seventy bio Inc 20231025 0 3.56 3.72 3.505 3.54 1155200 3.54 down down correct
TTD.US The Trade Desk Inc 20231025 0 74.89 75.173 71.4 71.67 3587900 71.67 down down correct
TTEC.US TTEC Holdings Inc 20231025 0 21.31 21.39 20.86 20.96 237700 20.96 down up incorrect
TTEK.US Tetra Tech Inc 20231025 0 147.7 149.53 147.45 149.02 293000 149.02 up up correct
TTGT.US TechTarget Inc 20231025 0 25.77 25.81 25.09 25.32 325700 25.32 down down correct
TTMI.US TTM Technologies Inc 20231025 0 11.79 11.87 11.14 11.21 1659600 11.21 down down correct
TTNP.US Titan Pharmaceuticals Inc 20231025 0 0.35 0.51 0.35 0.42 215100 0.42 up up correct
TTOO.US T2 Biosystems Inc 20231025 0 5.7 6.43 5.63 6.05 732100 6.05 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20231025 0 5.01 5.11 4.9 4.95 31600 4.95 down down correct
TTWO.US Take 20231025 0 141.9 142.7 136.37 137.07 1243600 137.07 down down correct
TUEM.US Tuesday Morning Corporation 20231025 0 0.0005 0.0005 0.0005 0.0005 205 0.0005
TURN.US 180 Degree Capital Corp 20231025 0 3.98 3.98 3.8 3.87 18300 3.87 down down correct
TUSK.US Mammoth Energy Services Inc 20231025 0 4.32 4.35 4.262 4.32 45700 4.32
TVTX.US Travere Therapeutics Inc 20231025 0 7.2 7.27 6.96 6.97 677782 6.97 down down correct
TW.US Tradeweb Markets Inc 20231025 0 82.85 84.25 82.415 83.39 1648700 83.39 up up correct
TWIN.US Twin Disc Incorporated 20231025 0 13.46 13.5525 13.02 13.23 14060 13.23 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20231025 0 3.81 3.83 3.735 3.75 345800 3.75 down down correct
TWLVU.US Twelve Seas Investment Company II 20231025 0 10.53 10.53 10.53 10.53 0 10.53
TWNK.US Hostess Brands Inc 20231025 0 33.3 33.39 33.3 33.33 1112400 33.33 up up correct
TWOU.US 2U Inc 20231025 0 2.15 2.15 1.99 2.03 953900 2.03 down down correct
TWST.US Twist Bioscience Corporation 20231025 0 16.05 16.05 14.92 15.32 1051500 15.32 down down correct
TXG.US 10x Genomics Inc 20231025 0 39.64 39.64 36.92 37.02 1191300 37.02 down up incorrect
TXMD.US TherapeuticsMD Inc 20231025 0 2.15 2.19 2.03 2.06 24500 2.06 down down correct
TXN.US Texas Instruments Incorporated 20231025 0 141.42 144.59 140.13 141.79 12349200 140.5021 up up correct
TXRH.US Texas Roadhouse Inc 20231025 0 96.55 97.13 95.96 96.44 1163500 96.44 down down correct
TYRA.US Tyra Biosciences Inc 20231025 0 12.22 12.22 11.12 11.4 175400 11.4 down down correct
TZOO.US Travelzoo 20231025 0 6.6 7.15 6.58 7.05 227600 7.05 up up correct
UAL.US United Airlines Holdings Inc 20231025 0 35 35.35 34.81 34.85 8362500 34.85 down up incorrect
UBCP.US United Bancorp Inc 20231025 0 10 10.3 10 10.28 7000 10.28 up up correct
UBFO.US United Security Bancshares 20231025 0 7.39 7.56 7.24 7.3 26100 7.3 down down correct
UBOH.US United Bancshares Inc 20231025 0 17.03 17.03 17 17 4524 17 down down correct
UBSI.US United Bankshares Inc 20231025 0 26.02 27.06 25.99 27.04 640700 27.04 up up correct
UBX.US Unity Biotechnology Inc 20231025 0 1.71 1.78 1.62 1.64 74200 1.64 down down correct
UCBI.US United Community Banks Inc 20231025 0 22.14 22.44 21.64 22.14 728400 22.14
UCBIO.US United Community Banks Inc 20231025 0 22.05 22.195 21.62 22.08 6000 22.08 up down incorrect
UCL.US uCloudlink Group Inc 20231025 0 1.65 1.69 1.65 1.69 1193 1.69 up up correct
UCTT.US Ultra Clean Holdings Inc 20231025 0 24.11 24.26 23.2 23.29 274900 23.29 down down correct
UDMY.US Udemy Inc. Common Stock 20231025 0 9.28 9.28 8.86 8.95 359100 8.95 down down correct
UEIC.US Universal Electronics Inc 20231025 0 8.2 8.2 7.8 7.86 55900 7.86 down down correct
UFCS.US United Fire Group Inc 20231025 0 20.26 20.88 20.26 20.7 53400 20.7 up up correct
UFPI.US UFP Industries Inc 20231025 0 94.43 94.65 92.47 92.72 328018 92.72 down down correct
UFPT.US UFP Technologies Inc 20231025 0 153.95 155.02 149.09 150.73 40600 150.73 down up incorrect
UG.US United 20231025 0 6.19 6.19 5.97 6.16 6200 6.16 down down correct
UGRO.US urban 20231025 0 1.35 1.37 1.3 1.3 40752 1.3 down down correct
UHAL.US AMERCO 20231025 0 50.4 50.66 49.62 50.27 101300 50.27 down down correct
UK.US Ucommune International Ltd 20231025 0 0.303 0.305 0.2811 0.283 16840 0.283 down down correct
UKOMW.US Ucommune International Ltd 20231025 0 0.0103 0.0229 0.01 0.01 29112 0.01 down down correct
ULBI.US Ultralife Corporation 20231025 0 9.83 9.83 9.14 9.2 194700 9.2 down down correct
ULCC.US Frontier Group Holdings Inc 20231025 0 3.87 3.94 3.82 3.84 2661200 3.84 down up incorrect
ULH.US Universal Logistics Holdings Inc 20231025 0 22.97 23.07 22.22 22.83 28600 22.83 down down correct
ULTA.US Ulta Beauty Inc 20231025 0 380.7 385.11 377.28 377.98 624800 377.98 down down correct
UMBF.US UMB Financial Corporation 20231025 0 58.92 62.77 58.92 62.28 387200 62.28 up up correct
UNAM.US Unico American Corporation 20231025 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
UNB.US Union Bankshares Inc 20231025 0 25.99 25.99 25.01 25.25 5300 24.89 down down correct
UNCY.US Unicycive Therapeutics Inc. 20231025 0 0.75 0.75 0.681 0.69 22100 0.69 down down correct
UNIT.US Uniti Group Inc 20231025 0 4.29 4.35 4.24 4.3 1153700 4.3 up down incorrect
UNTY.US Unity Bancorp Inc 20231025 0 22.66 23.1 22.5 22.8 19200 22.8 up up correct
UONE.US Urban One Inc 20231025 0 5.53 5.58 5.34 5.34 19400 5.34 down down correct
UONEK.US Urban One Inc 20231025 0 5.42 5.53 5.3 5.32 23900 5.32 down down correct
UPC.US Universe Pharmaceuticals INC 20231025 0 0.97 1.084 0.97 1.04 20400 1.04 up up correct
UPLD.US Upland Software Inc 20231025 0 3.37 3.505 3.3 3.37 189292 3.37
UPST.US Upstart Holdings Inc 20231025 0 24.02 24.08 22.53 23.01 4657700 23.01 down down correct
UPWK.US Upwork Inc 20231025 0 10.75 10.89 10.02 10.17 2348500 10.17 down up incorrect
URBN.US Urban Outfitters Inc 20231025 0 33.69 34.49 33.3 34.19 942000 34.19 up up correct
URGN.US UroGen Pharma Ltd 20231025 0 11.5 11.5 11.16 11.31 145400 11.31 down up incorrect
UROY.US Uranium Royalty Corp 20231025 0 2.81 2.9 2.795 2.81 1629600 2.81
USAP.US Universal Stainless & Alloy Products Inc 20231025 0 12 12 11.56 11.61 63200 11.61 down down correct
USAU.US U.S. Gold Corp 20231025 0 3.39 3.39 3.2 3.23 16900 3.23 down down correct
USCB.US US Century Bank 20231025 0 10.15 10.74 10.08 10.56 7100 10.56 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20231025 0 10.905 10.905 10.905 10.905 0 10.905
USEG.US U.S. Energy Corp 20231025 0 1.34 1.4 1.29 1.38 136500 1.38 up up correct
USIO.US Usio Inc 20231025 0 2.03 2.1 2.02 2.02 25200 2.02 down down correct
USLM.US United States Lime & Minerals Inc 20231025 0 198.9972 201.19 198.25 198.25 4893 198.25 down down correct
USQIX.US USQ Core Real Estate Fund 20231025 0 25.65 25.65 25.65 25.65 0 25.65
USQSX.US USQ Core Real Estate Fund 20231025 0 25.71 25.71 25.71 25.71 0 25.71
UTHR.US United Therapeutics Corporation 20231025 0 226.47 229.35 222.78 224.5 196600 224.5 down down correct
UTMD.US Utah Medical Products Inc 20231025 0 80.44 80.45 78.56 79.5 9100 79.5 down up incorrect
UTME.US United Time Technology Co. Ltd 20231025 0 0.293 0.3187 0.293 0.3054 45157 0.3054 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20231025 0 3.01 3.012 3 3 22600 3 down down correct
UTSI.US UTStarcom Holdings Corp 20231025 0 3.67 3.7 3.61 3.7 600 3.7 up up correct
UVSP.US Univest Financial Corporation 20231025 0 16.68 17.04 16.52 16.89 106500 16.89 up up correct
UXIN.US Uxin Limited 20231025 0 1.26 1.3 1.2 1.22 14800 1.22 down down correct
VABK.US Virginia National Bankshares Corporation 20231025 0 27.67 28.43 27.35 28.1 11600 28.1 up up correct
VACC.US Vaccitech plc 20231025 0 3.08 3.3 3.08 3.3 4100 3.3 up up correct
VALN.US Valneva SE 20231025 0 10.77 11.6 10.77 11.6 9800 11.6 up up correct
VALU.US Value Line Inc 20231025 0 34.01 36.39 34 34.8 12400 34.5345 up up correct
VAQC.US Vector Acquisition Corporation II 20231025 0 10.45 10.45 10.45 10.45 0 10.45
VAXX.US Vaxxinity Inc. Class A Common Stock 20231025 0 0.93 0.997 0.93 0.942 85500 0.942 up up correct
VBFC.US Village Bank and Trust Financial Corp 20231025 0 42.62 42.62 42.62 42.62 0 42.62
VBIV.US VBI Vaccines Inc 20231025 0 0.48 0.53 0.45 0.5 103000 0.5 up up correct
VBNK.US VersaBank Common Shares 20231025 0 7.28 7.33 7.28 7.33 7500 7.33 up up correct
VBTX.US Veritex Holdings Inc 20231025 0 16.75 17.13 15.93 16.89 468800 16.89 up up correct
VC.US Visteon Corporation 20231025 0 123.63 125.56 122.79 124.35 396500 124.35 up down incorrect
VCEL.US Vericel Corporation 20231025 0 34.81 35.26 34.3 34.34 296200 34.34 down up incorrect
VCMIX.US Versus Capital Multi 20231025 0 25.94 25.94 25.94 25.94 0 25.94
VCNX.US Vaccinex Inc 20231025 0 0.96 0.99 0.95 0.99 73900 0.99 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20231025 0 27.19 27.19 27.19 27.19 0 27.19
VCTR.US Victory Capital Holdings Inc 20231025 0 28.88 29.13 28.66 28.87 203600 28.87 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20231025 0 10.59 10.59 10.59 10.59 0 10.59
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20231025 0 10.52 10.52 10.52 10.52 0 10.52
VCYT.US Veracyte Inc 20231025 0 20.96 20.96 19.77 19.95 819200 19.95 down down correct
VECO.US Veeco Instruments Inc 20231025 0 24.97 25.1 24.42 24.69 328600 24.69 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20231025 0 1.37 1.446 1.35 1.4 13100 1.4 up up correct
VEON.US VEON Ltd 20231025 0 17.4 17.4 16.74 16.94 193700 16.94 down down correct
VERA.US Vera Therapeutics Inc 20231025 0 10 10.06 9.59 9.89 731600 9.89 down up incorrect
VERB.US Verb Technology Company Inc 20231025 0 0.391 0.392 0.326 0.333 494500 0.333 down down correct
VERBW.US Verb Technology Company Inc 20231025 0 0.0086 0.0086 0.0052 0.0052 12 0.0052 down down correct
VERI.US Veritone Inc 20231025 0 2.48 2.48 2.27 2.29 191100 2.29 down up incorrect
VERO.US Venus Concept Inc 20231025 0 2.11 2.2 2.11 2.17 4300 2.17 up up correct
VERU.US Veru Inc 20231025 0 0.84 0.87 0.8 0.85 964500 0.85 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20231025 0 9.5 9.76 9.263 9.35 1114700 9.35 down down correct
VERX.US Vertex Inc 20231025 0 23.24 23.4 22.84 23.1 334700 23.1 down down correct
VERY.US Vericity Inc 20231025 0 10.965 10.965 10.965 10.965 400 10.965
VEV.US Vicinity Motor Corp. Common Stock 20231025 0 0.832 0.85 0.813 0.815 44000 0.815 down down correct
VFF.US Village Farms International Inc 20231025 0 0.76 0.77 0.72 0.72 275200 0.72 down down correct
VFLEX.US VFLEX 20231025 0 26.51 26.51 26.51 26.51 0 26.3554
VIA.US Via Renewables Inc 20231025 0 5.27 5.731 5.215 5.65 22000 5.65 up up correct
VIASP.US Via Renewables Inc 20231025 0 18.6 18.6 17.9 17.9 9700 17.9 down down correct
VIAV.US Viavi Solutions Inc 20231025 0 7.51 7.55 7.44 7.45 1240500 7.45 down down correct
VICR.US Vicor Corporation 20231025 0 39.01 39.83 36.37 39.05 4163600 39.05 up down incorrect
VIEW.US View Inc 20231025 0 3.79 3.93 3.52 3.52 10800 3.52 down down correct
VIEWW.US View Inc 20231025 0 0.0077 0.0077 0.0077 0.0077 3245 0.0077
VIIAU.US 7GC & Co. Holdings Inc 20231025 0 10.67 10.67 10.63 10.67 2600 10.67
VIIAW.US 7GC & Co. Holdings Inc 20231025 0 0.0529 0.0529 0.0529 0.0529 103 0.0529
VINC.US Vincerx Pharma Inc 20231025 0 0.96 1 0.96 0.98 29600 0.98 up up correct
VINO.US Gaucho Group Holdings Inc 20231025 0 1.09 1.09 1.01 1.06 29900 1.06 down up incorrect
VINP.US Vinci Partners Investments Ltd 20231025 0 9.94 10.13 9.89 9.97 54700 9.97 up up correct
VIOT.US Viomi Technology Co. Ltd 20231025 0 0.92 0.97 0.92 0.92 46000 0.92
VIR.US Vir Biotechnology Inc 20231025 0 8.35 8.465 8.261 8.31 1090800 8.31 down down correct
VIRC.US Virco Mfg. Corporation 20231025 0 6.51 6.82 6.32 6.76 108400 6.76 up down incorrect
VIRI.US Virios Therapeutics Inc 20231025 0 0.556 0.58 0.5 0.515 174000 0.515 down down correct
VIRT.US Virtu Financial Inc 20231025 0 18.28 18.47 18.18 18.21 696054 18.21 down up incorrect
VIRX.US Viracta Therapeutics Inc 20231025 0 0.71 0.71 0.6 0.65 78100 0.65 down up incorrect
VISL.US Vislink Technologies Inc 20231025 0 3.2 3.22 3.15 3.21 1800 3.21 up up correct
VITL.US Vital Farms Inc 20231025 0 10.88 11.1 10.83 11.07 164600 11.07 up up correct
VIVE.US Viveve Medical Inc 20231025 0 0.002 0.002 0.002 0.002 800 0.002
VJET.US voxeljet AG 20231025 0 1.32 1.32 1.24 1.29 5800 1.29 down down correct
VKTX.US Viking Therapeutics Inc 20231025 0 10.66 10.94 10.51 10.67 1925700 10.67 up up correct
VLCN.US Volcon Inc. Common stock 20231025 0 1.16 1.27 1.11 1.135 54400 1.135 down down correct
VLGEA.US Village Super Market Inc 20231025 0 24.34 24.44 24.09 24.22 24500 24.22 down down correct
VLN.US WT 20231025 0 0.05 0.05 0.0404 0.0425 53430 0.0425 down down correct
VLY.US Valley National Bancorp 20231025 0 7.69 7.77 7.56 7.75 4528300 7.75 up up correct
VLYPO.US Valley National Bancorp 20231025 0 20.99 21.72 20.97 21.25 5600 21.25 up up correct
VLYPP.US Valley National Bancorp 20231025 0 17.85 18.2 17.47 17.8 5800 17.8 down down correct
VMAR.US Vision Marine Technologies Inc 20231025 0 1.93 1.974 1.9 1.9 20800 1.9 down up incorrect
VMD.US Viemed Healthcare Inc 20231025 0 6.37 6.54 6.245 6.33 72600 6.33 down down correct
VMEO.US Vimeo Inc 20231025 0 3.1 3.16 3.1 3.12 1270700 3.12 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20231025 0 4.22 4.33 4.15 4.28 605000 4.28 up up correct
VNET.US 21Vianet Group Inc 20231025 0 3.01 3.19 2.96 3.15 2218000 3.15 up up correct
VNO.US PO 20231025 0 11.62 11.67 11.3 11.63 60822 11.63 up up correct
VNOM.US Viper Energy Partners LP 20231025 0 28.99 29.57 28.99 29.34 406900 29.34 up up correct
VOD.US Vodafone Group Plc 20231025 0 9.12 9.14 9.02 9.04 5659300 9.04 down down correct
VOR.US Vor Biopharma Inc 20231025 0 2.02 2.23 2.01 2.19 35900 2.19 up up correct
VOXX.US VOXX International Corporation 20231025 0 8.98 9.11 8.85 8.98 25300 8.98
VQS.US Viq Solutions Inc 20231025 0 0.1482 0.17 0.0821 0.1415 226854 0.1415 down down correct
VRA.US Vera Bradley Inc 20231025 0 7.23 7.26 7.14 7.23 135500 7.23
VRAR.US The Glimpse Group Inc. Common Stock 20231025 0 0.883 0.977 0.883 0.903 16800 0.903 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20231025 0 3.7 3.81 3.66 3.76 106100 3.76 up up correct
VRDN.US Viridian Therapeutics Inc 20231025 0 11.01 11.84 10.925 11.67 564496 11.67 up down incorrect
VREX.US Varex Imaging Corporation 20231025 0 17.81 18.01 17.495 17.61 183300 17.61 down down correct
VRM.US Vroom Inc 20231025 0 0.869 0.869 0.802 0.814 1693600 0.814 down down correct
VRME.US VerifyMe Inc 20231025 0 1.11 1.13 1.05 1.09 7100 1.09 down up incorrect
VRMEW.US VerifyMe Inc 20231025 0 0.0856 0.0856 0.0721 0.0721 600 0.0721 down down correct
VRNA.US Verona Pharma plc 20231025 0 12.65 12.97 11.89 11.94 527000 11.94 down down correct
VRNS.US Varonis Systems Inc 20231025 0 32.43 32.66 31.16 31.38 998600 31.38 down down correct
VRNT.US Verint Systems Inc 20231025 0 19.8 19.8 19.15 19.28 494900 19.28 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20231025 0 0.73 0.74 0.72 0.735 2500 0.735 up up correct
VRRM.US Verra Mobility Corporation 20231025 0 19.91 20.15 19.715 19.88 1509700 19.88 down down correct
VRSK.US Verisk Analytics Inc 20231025 0 229.57 232.09 227.54 228.13 1110000 228.13 down down correct
VRSN.US VeriSign Inc 20231025 0 206.28 208.62 205.17 206.47 494000 206.47 up up correct
VRTS.US Virtus Investment Partners Inc 20231025 0 170.89 171.47 168.78 171.01 37591 169.1429 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20231025 0 369.21 370 360.91 363.04 954650 363.04 down down correct
VS.US Versus Systems Inc 20231025 0 0.17 0.176 0.1511 0.1702 1864200 0.1702 up down incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20231025 0 11.44 11.44 11.44 11.44 0 11.44
VSAT.US Viasat Inc 20231025 0 19.69 19.69 18.6 18.81 1425800 18.81 down down correct
VSEC.US VSE Corporation 20231025 0 53.97 53.97 53.02 53.47 67955 53.3701 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20231025 0 5.83 5.83 5.83 5.83 0 5.777
VSLCX.US Invesco Senior Loan Fund Class C 20231025 0 5.85 5.85 5.85 5.85 0 5.8005
VSLYX.US If Inv Snr Fnd Y 20231025 0 5.83 5.83 5.83 5.83 0 5.7758
VSSYW.US Versus Systems Inc 20231025 0 0.016 0.016 0.016 0.016 0 0.016
VSTA.US Vasta Platform Limited 20231025 0 4.06 4.06 3.797 3.98 4020 3.98 down down correct
VSTM.US Verastem Inc 20231025 0 6.8 6.8 6.27 6.61 76300 6.61 down down correct
VTGN.US VistaGen Therapeutics Inc 20231025 0 2.99 3.13 2.95 3.07 498900 3.07 up up correct
VTNR.US Vertex Energy Inc 20231025 0 4.47 4.535 4.38 4.39 725100 4.39 down down correct
VTRS.US Viatris Inc 20231025 0 9.07 9.1 8.91 8.97 6589300 8.97 down down correct
VTRU.US Vitru Limited 20231025 0 13.17 13.82 13.04 13.82 4132 13.82 up down incorrect
VTSI.US VirTra Inc 20231025 0 4.62 4.6499 4.54 4.55 24000 4.55 down down correct
VTVT.US vTv Therapeutics Inc 20231025 0 0.43 0.445 0.43 0.431 32100 0.431 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20231025 0 15.69 16.26 15.165 15.79 633400 15.79 up up correct
VUZI.US Vuzix Corporation 20231025 0 3.19 3.22 3.13 3.14 197300 3.14 down down correct
VVOS.US Vivos Therapeutics Inc 20231025 0 6.5 7.75 6.5 6.95 15224 6.95 up down incorrect
VVPR.US VivoPower International PLC 20231025 0 2.07 2.08 1.93 2.021 4500 2.021 down up incorrect
VWE.US Vintage Wine Estates Inc 20231025 0 0.545 0.602 0.542 0.551 124700 0.551 up up correct
VXRT.US Vaxart Inc 20231025 0 0.649 0.6695 0.613 0.649 621434 0.649
VYGR.US Voyager Therapeutics Inc 20231025 0 6.85 6.88 6.58 6.74 169900 6.74 down down correct
VYNE.US VYNE Therapeutics Inc 20231025 0 2.35 2.351 2.26 2.34 14200 2.34 down down correct
VYNT.US Vyant Bio Inc 20231025 0 0.18 0.21 0.163 0.2 68494 0.2 up up correct
WABC.US Westamerica Bancorporation 20231025 0 45.13 46.19 44.81 45.78 148800 45.78 up up correct
WAFD.US Washington Federal Inc 20231025 0 24 24.49 23.36 24.31 524200 24.31 up up correct
WAFDP.US Washington Federal Inc 20231025 0 12.74 12.81 12.49 12.78 59400 12.78 up up correct
WAFU.US Wah Fu Education Group Limited 20231025 0 1.96 2.045 1.94 1.94 21700 1.94 down down correct
WAL.US PA 20231025 0 15.14 15.46 15.05 15.33 27272 15.33 up up correct
WALD.US Waldencast Acquisition Corp 20231025 0 8.7 10.11 8.66 9.48 36900 9.48 up up correct
WALDW.US Waldencast Acquisition Corp 20231025 0 0.75 0.75 0.75 0.75 0 0.75
WASH.US Washington Trust Bancorp Inc 20231025 0 22.46 22.96 22.1 22.65 216200 22.65 up up correct
WATT.US Energous Corporation 20231025 0 1.71 1.85 1.65 1.66 48798 1.66 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20231025 0 2.49 2.49 2.35 2.45 3300 2.45 down up incorrect
WB.US Weibo Corporation 20231025 0 12.01 12.15 11.8 11.97 566600 11.97 down down correct
WBA.US Walgreens Boots Alliance Inc 20231025 0 21.26 21.69 20.98 21.67 10408400 21.67 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20231025 0 28.23 28.23 27.21 27.27 201500 27.27 down down correct
WDAY.US Workday Inc 20231025 0 211 211 205.06 207.21 1290000 207.21 down down correct
WDC.US Western Digital Corporation 20231025 0 42.94 43.49 42.03 42.18 2764400 42.18 down down correct
WDFC.US WD 20231025 0 210.83 212.4 208.35 209.95 133000 209.95 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20231025 0 9.73 9.73 9.73 9.73 0 9.73
WEN.US The Wendy's Company 20231025 0 19.28 19.3 18.95 19.1 1820800 19.1 down up incorrect
WERN.US Werner Enterprises Inc 20231025 0 36.88 36.93 36.16 36.7 802500 36.7 down down correct
WEYS.US Weyco Group Inc 20231025 0 27.55 27.73 27.25 27.73 7400 27.73 up up correct
WFC.US PD 20231025 0 16.01 16.07 15.8938 15.9 117147 15.9 down down correct
WFCF.US Where Food Comes From Inc 20231025 0 13.7 13.95 13.25 13.25 3000 13.25 down down correct
WFCPX.US Wells Fargo & Co Non 20231025 0 15.75 15.75 15.75 15.75 0 15.75
WFRD.US Weatherford International plc Ordinary Shares 20231025 0 93.85 96.47 91.185 92.98 1673400 92.98 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20231025 0 19.7093 19.7093 19.7093 19.7093 0 19.7093
WHF.US WhiteHorse Finance Inc 20231025 0 12.33 12.34 12.13 12.2 20900 12.2 down down correct
WHLM.US Wilhelmina International Inc 20231025 0 3.87 4.06 3.87 4.06 1200 4.06 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20231025 0 1.04 1.05 0.92 0.95 819000 0.95 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20231025 0 13 13.25 13 13.25 600 13.25 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20231025 0 1.5 1.548 1.5 1.548 200 1.548 up up correct
WILC.US G. Willi 20231025 0 8.34 9.02 8.34 8.97 3900 8.97 up up correct
WIMI.US WiMi Hologram Cloud Inc 20231025 0 0.68 0.68 0.641 0.669 91500 0.669 down down correct
WINA.US Winmark Corporation 20231025 0 411 415.16 409.77 412.77 33900 412.77 up up correct
WING.US Wingstop Inc 20231025 0 180.72 182.51 175.38 175.95 491200 175.95 down up incorrect
WINT.US Windtree Therapeutics Inc 20231025 0 1.1 1.1 1 1.03 72900 1.03 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20231025 0 10.99 10.99 10.99 10.99 1 10.99
WINVU.US WinVest Acquisition Corp Unit 20231025 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20231025 0 172.4 178.05 168.19 175.04 486400 175.04 up up correct
WISA.US Summit Wireless Technologies Inc 20231025 0 0.18 0.18 0.16 0.17 2499900 0.17 down down correct
WISH.US ContextLogic Inc 20231025 0 3.93 3.95 3.73 3.89 645400 3.89 down down correct
WIX.US Wix.com Ltd 20231025 0 85.17 85.31 81.65 81.76 355200 81.76 down down correct
WKEY.US WISeKey International Holding AG 20231025 0 1.48 1.532 1.475 1.51 16000 1.51 up up correct
WKHS.US Workhorse Group Inc 20231025 0 0.4 0.408 0.39 0.407 3425000 0.407 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20231025 0 9.33 9.37 8.94 9 50700 9 down down correct
WKSP.US Worksport Ltd. Common Stock 20231025 0 1.63 1.67 1.56 1.59 46000 1.59 down down correct
WKSPW.US Worksport Ltd. Warrant 20231025 0 0.1706 0.3 0.17 0.3 11900 0.3 up up correct
WLDN.US Willdan Group Inc 20231025 0 18.2 18.2 17.63 17.69 21900 17.69 down down correct
WLFC.US Willis Lease Finance Corporation 20231025 0 40.5 40.7 40.4 40.7 6300 40.7 up up correct
WMG.US Warner Music Group Corp 20231025 0 32.06 32.72 31.73 31.84 1122900 31.84 down down correct
WMPN.US William Penn Bancorporation 20231025 0 11.97 12.19 11.96 12.05 29900 12.02 up up correct
WNEB.US Western New England Bancorp Inc 20231025 0 7.26 7.26 6.63 7.03 65200 7.03 down down correct
WNW.US Wunong Net Technology Company Limited 20231025 0 0.09 0.0938 0.085 0.0911 229225 0.0911 up up correct
WOOF.US Petco Health and Wellness Company Inc 20231025 0 3.21 3.25 3.06 3.24 3627600 3.24 up up correct
WORX.US SCWorx Corp 20231025 0 1.97 2.067 1.9 1.9 20300 1.9 down down correct
WPRT.US Westport Fuel Systems Inc 20231025 0 5.24 5.32 5.1 5.25 15000 5.25 up down incorrect
WRAP.US Wrap Technologies Inc 20231025 0 1.41 1.46 1.4 1.42 23000 1.42 up up correct
WRLD.US World Acceptance Corporation 20231025 0 97.38 101.34 96.11 96.49 39200 96.49 down down correct
WSBC.US WesBanco Inc 20231025 0 23.27 23.64 23 23.52 103300 23.52 up up correct
WSBCP.US WesBanco Inc 20231025 0 23.14 23.28 22.97 23.16 13900 22.7392 up up correct
WSBF.US Waterstone Financial Inc 20231025 0 9.76 9.99 9.66 9.91 107900 9.91 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20231025 0 38.25 38.67 38.12 38.22 716400 38.22 down down correct
WSFS.US WSFS Financial Corporation 20231025 0 34.33 34.62 33.12 34.32 220773 34.1755 down down correct
WTBA.US West Bancorporation Inc 20231025 0 15.53 16.28 15.48 15.84 22500 15.84 up up correct
WTER.US The Alkaline Water Company Inc 20231025 0 0.24 0.34 0.232 0.25 2262500 0.25 up up correct
WTFC.US Wintrust Financial Corporation 20231025 0 73.62 73.91 71.86 72.97 546500 72.97 down down correct
WTFCM.US Wintrust Financial Corporation 20231025 0 20.97 21.145 20.63 20.67 15800 20.67 down down correct
WTFCP.US Wintrust Financial Corporation 20231025 0 23.48 23.58 23.23 23.39 16000 23.39 down down correct
WTW.US Weight Watchers International Inc 20231025 0 208.44 210.51 207.25 207.74 506700 207.74 down down correct
WVE.US Wave Life Sciences Ltd 20231025 0 5.58 5.7 5.52 5.61 172000 5.61 up up correct
WVVI.US Willamette Valley Vineyards Inc 20231025 0 5.28 5.3 5.15 5.15 1700 5.15 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20231025 0 4.39 4.417 4.3 4.352 4100 4.352 down up incorrect
WW.US WW International Inc 20231025 0 9.21 9.27 8.42 8.67 4277900 8.67 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20231025 0 10.68 11.6 10 10.5 8922 10.5 down up incorrect
WWD.US Woodward Inc 20231025 0 122.15 122.24 120.49 120.65 151000 120.65 down down correct
WYNN.US Wynn Resorts Limited 20231025 0 90.26 91.5 88.79 88.94 1518500 88.94 down down correct
XAIR.US Beyond Air Inc 20231025 0 2.27 2.29 2.19 2.215 128800 2.215 down down correct
XBIO.US Xenetic Biosciences Inc 20231025 0 3.25 3.28 3.18 3.18 5700 3.18 down down correct
XBIOW.US Xenetic Biosciences Inc 20231025 0 7.49 7.49 7.42 7.42 300 7.42 down down correct
XBIT.US XBiotech Inc 20231025 0 3.86 3.95 3.74 3.95 13500 3.95 up up correct
XCAPX.US ACAP Strategic Fund 20231025 0 15.6 15.6 15.6 15.6 0 15.6
XCUR.US Exicure Inc 20231025 0 0.65 0.66 0.6 0.63 8600 0.63 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20231025 0 11.68 11.68 11.68 11.68 0 11.68
XEL.US Xcel Energy Inc 20231025 0 59.04 59.67 58.79 59.47 3133100 59.47 up up correct
XELA.US Exela Technologies Inc 20231025 0 3.13 3.16 3.01 3.04 67440 3.04 down down correct
XELB.US Xcel Brands Inc 20231025 0 1.055 1.0893 1.03 1.03 16800 1.03 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20231025 0 32.81 34.227 32.345 32.95 245900 32.95 up up correct
XERS.US Xeris Pharmaceuticals Inc 20231025 0 1.83 1.84 1.72 1.73 558800 1.73 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20231025 0 10.57 10.66 9.58 10.66 1325 10.66 up up correct
XFOR.US X4 Pharmaceuticals Inc 20231025 0 0.829 0.838 0.724 0.755 1807900 0.755 down down correct
XGN.US Exagen Inc 20231025 0 1.64 1.64 1.38 1.59 15400 1.59 down down correct
XILSX.US Pioneer ILS Interval Fund 20231025 0 9.32 9.32 9.32 9.32 0 9.32
XLO.US Xilio Therapeutics Inc. Common Stock 20231025 0 1.98 2.03 1.94 1.98 7700 1.98
XMTR.US Xometry Inc. Class A Common Stock 20231025 0 15.75 16.07 14.43 14.88 408100 14.88 down down correct
XNCR.US Xencor Inc 20231025 0 17.96 18.039 17.72 17.74 240300 17.74 down down correct
XNET.US Xunlei Limited 20231025 0 1.49 1.49 1.44 1.45 26400 1.45 down down correct
XOMA.US XOMA Corporation 20231025 0 16.65 17.78 16.65 17.58 22243 17.58 up up correct
XOMAO.US XOMA Corporation 20231025 0 22.35 22.35 21.97 21.97 4000 21.97 down down correct
XOMAP.US XOMA Corporation 20231025 0 22.11 22.11 21.97 22.01 7900 22.01 down down correct
XONE.US The ExOne Company 20231025 0 49.72 49.72 49.69 49.71 19100 49.4834 down down correct
XOS.US Xos Inc 20231025 0 0.28 0.31 0.255 0.258 379500 0.258 down down correct
XOSWW.US Xos Equity Warrants 20231025 0 0.0304 0.037 0.026 0.033 21300 0.033 up up correct
XP.US XP Inc 20231025 0 20.07 20.1 19.42 20.04 7881100 20.04 down down correct
XPEL.US XPEL Inc 20231025 0 49.61 50.42 47.54 49.55 308700 49.55 down down correct
XPER.US Xperi Holding Corporation 20231025 0 8.51 8.53 8.32 8.39 144400 8.39 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20231025 0 5.83 5.83 5.83 5.83 0 5.7758
XRAY.US DENTSPLY SIRONA Inc 20231025 0 32.42 32.47 31.78 31.81 5733000 31.81 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20231025 0 0.424 0.43 0.302 0.367 900400 0.367 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20231025 0 12.62 13.07 12.06 12.1 3177100 12.1 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20231025 0 9.45 9.45 9.45 9.45 0 9.3858
XSICX.US Voya Senior Income Fund Class 20231025 0 9.42 9.42 9.42 9.42 0 9.3598
XSIIX.US ING Senior Incm Fd 20231025 0 9.4 9.4 9.4 9.4 0 9.3337
XSIWX.US ING Senior Incm Fd 20231025 0 9.46 9.46 9.46 9.46 0 9.3936
XSLCX.US Invesco Senior Loan Fund Class 20231025 0 5.83 5.83 5.83 5.83 0 5.7765
XTLB.US XTL Biopharmaceuticals Ltd 20231025 0 0.88 0.88 0.88 0.88 1400 0.88
XXII.US 22nd Century Group Inc. Common Stock 20231025 0 0.498 0.53 0.48 0.481 300200 0.481 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20231025 0 0.64 0.64 0.54 0.6 66800 0.6 down down correct
YI.US 111 Inc 20231025 0 2.17 2.19 2.06 2.17 57500 2.17
YJ.US Yunji Inc 20231025 0 0.8 0.8 0.77 0.78 2200 0.78 down down correct
YMAB.US Y 20231025 0 4.98 5.39 4.81 5.35 191400 5.35 up down incorrect
YNDX.US Yandex N.V 20231025 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20231025 0 35.47 35.73 35.34 35.6 32600 35.6 up down incorrect
YQ.US 17 Education & Technology Group Inc 20231025 0 0.73 0.73 0.73 0.73 2200 0.73
YTEN.US Yield10 Bioscience Inc 20231025 0 0.35 0.36 0.33 0.35 51500 0.35
YTRA.US Yatra Online Inc 20231025 0 1.6 1.67 1.54 1.57 95400 1.57 down down correct
YY.US JOYY Inc 20231025 0 39.54 39.68 38.75 38.77 221700 38.77 down down correct
Z.US Zillow Group Inc 20231025 0 38.7 38.89 37.805 38.19 3755000 38.19 down down correct
ZBRA.US Zebra Technologies Corporation 20231025 0 203.83 205.23 196.13 198.91 577900 198.91 down down correct
ZCMD.US Zhongchao Inc 20231025 0 1.09 1.09 1.06 1.08 800 1.08 down down correct
ZD.US Ziff Davis Inc. 20231025 0 60.03 60.09 59.07 59.4 231700 59.4 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20231025 0 1.24 1.24 1.16 1.16 4000 1.16 down down correct
ZEUS.US Olympic Steel Inc 20231025 0 47.89 48.85 47.54 48.14 50120 48.14 up down incorrect
ZG.US Zillow Group Inc 20231025 0 37.86 37.86 36.91 37.24 476800 37.24 down down correct
ZI.US ZoomInfo Technologies Inc 20231025 0 16.1 16.33 15.685 15.72 7911400 15.72 down down correct
ZION.US Zions Bancorporation National Association 20231025 0 29.51 29.97 28.9 29.63 2713300 29.63 up down incorrect
ZIONL.US ZIONL 20231025 0 25.09 25.13 24.99 25.04 14200 25.04 down down correct
ZIONO.US Zions Bancorporation National Association 20231025 0 25.1 25.1 24.85 24.99 28000 24.99 down down correct
ZIONP.US Zions Bancorporation National Association 20231025 0 18.5442 18.5442 18.5442 18.5442 333 18.5442
ZIVO.US Zivo Bioscience Inc. Common Stock 20231025 0 3.72 4.44 3.36 3.78 1750 3.78 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20231025 0 0.43 0.43 0.2901 0.2901 9311 0.2901 down down correct
ZKIN.US ZK International Group Co. Ltd 20231025 0 0.67 0.67 0.535 0.535 10700 0.535 down down correct
ZLAB.US Zai Lab Limited 20231025 0 25.08 25.52 24.05 24.06 467900 24.06 down down correct
ZM.US Zoom Video Communications Inc 20231025 0 61.4 61.78 60.27 60.35 3050000 60.35 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20231025 0 16.29 16.31 15.77 16 718500 16 down down correct
ZS.US Zscaler Inc 20231025 0 162.88 163.99 157.53 157.61 1380000 157.61 down down correct
ZUMZ.US Zumiez Inc 20231025 0 16.64 16.95 16.49 16.77 163700 16.77 up up correct
ZVZZT.US NASDAQ TEST STOCK 20231025 0 19 24.98 15.39 19.96 216485 19.96 up up correct
ZWZZT.US NASDAQ TEST STOCK 20231025 0 22.1 28.73 22.1 22.1 101 22.1
ZYXI.US Zynex Inc 20231025 0 7.23 7.25 7.08 7.1 191500 7.1 down down correct

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