CollectAI

close-nasdaq_stocks

2023/11/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20231103 0 6.21 6.21 6.21 6.21 0 6.21
AACG.US ATA Creativity Global 20231103 0 1.06 1.06 0.9 0.99 9600 0.99 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20231103 0 10.7 10.7 10.61 10.7 114000 10.7
AACIU.US Armada Acquisition Corp. I Unit 20231103 0 10.7 10.7 10.7 10.7 0 10.7
AACIW.US Armada Acquisition Corp. I Warrant 20231103 0 0.087 0.087 0.087 0.087 100 0.087
AADI.US Aadi Bioscience Inc 20231103 0 4.66 4.9 4.601 4.86 129200 4.86 up down incorrect
AAIDX.US AAIDX 20231103 0 19.72 19.72 19.72 19.72 0 19.72
AAL.US American Airlines Group Inc 20231103 0 11.63 12.08 11.62 11.98 52897300 11.98 up up correct
AAME.US Atlantic American Corporation 20231103 0 1.86 1.9 1.75 1.88 2400 1.88 up up correct
AAOI.US Applied Optoelectronics Inc 20231103 0 8.7 9.64 8.49 9.47 2519300 9.47 up down incorrect
AAON.US AAON Inc 20231103 0 58.19 59.1 57.825 57.87 264880 57.87 down down correct
AAPL.US Apple Inc 20231103 0 174.24 176.82 173.35 176.65 79763700 176.4176 up up correct
AATC.US Image Sensing Systems Inc 20231103 0 5.41 5.69 5.4 5.69 11700 5.69 up up correct
ABCB.US Ameris Bancorp 20231103 0 41.8 42.59 41.75 41.84 353300 41.84 up up correct
ABCL.US AbCellera Biologics Inc 20231103 0 3.97 4.78 3.9 4.7 3552955 4.7 up up correct
ABCM.US Abcam plc 20231103 0 23.15 23.25 23.1 23.21 1621300 23.21 up up correct
ABEO.US Abeona Therapeutics Inc 20231103 0 3.96 4.49 3.94 4.49 130900 4.49 up up correct
ABIO.US ARCA biopharma Inc 20231103 0 1.75 1.91 1.74 1.9 34500 1.9 up up correct
ABNB.US Airbnb Inc 20231103 0 117.98 123.45 117.38 122.64 9015200 122.64 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20231103 0 2.01 2.3 2 2.19 769000 2.19 up up correct
ABR.US PF 20231103 0 17.92 18.03 17.62 17.62 13266 17.62 down down correct
ABSI.US Absci Corporation Common Stock 20231103 0 1.32 1.48 1.31 1.42 408700 1.42 up up correct
ABUS.US Arbutus Biopharma Corporation 20231103 0 1.84 1.93 1.84 1.92 680200 1.92 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20231103 0 1.22 1.27 1.161 1.17 1035200 1.17 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20231103 0 24 24.73 22.78 24.07 2822300 24.07 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20231103 0 10.52 10.52 10.43 10.43 1400 10.43 down up incorrect
ACAHU.US Atlantic Coastal Acquisition Corp 20231103 0 10.5 10.5 10.5 10.5 0 10.5
ACAHW.US Atlantic Coastal Acquisition Corp 20231103 0 0.0282 0.0282 0.0282 0.0282 537 0.0282
ACB.US Aurora Cannabis Inc 20231103 0 0.4664 0.498 0.4664 0.49 6643857 0.49 up down incorrect
ACBAU.US Ace Global Business Acquisition Limited 20231103 0 12.035 12.035 12.035 12.035 0 12.035
ACCD.US Accolade Inc 20231103 0 7.15 7.525 7.15 7.26 713500 7.26 up up correct
ACER.US Acer Therapeutics Inc 20231103 0 0.844 0.86 0.84 0.8501 429354 0.8501 up up correct
ACET.US Adicet Bio Inc 20231103 0 1.52 1.685 1.52 1.65 386900 1.65 up up correct
ACGL.US Arch Capital Group Ltd 20231103 0 86.44 86.93 84.16 85.55 2658800 85.55 down down correct
ACGLN.US Arch Capital Group Ltd 20231103 0 18.05 18.62 17.886 18.32 19000 18.32 up up correct
ACGLO.US Arch Capital Group Ltd 20231103 0 21.245 21.41 21.051 21.4 22400 21.4 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20231103 0 75.14 77.26 69.81 72.24 1450900 72.24 down down correct
ACHL.US Achilles Therapeutics plc 20231103 0 0.89 0.89 0.843 0.8633 66419 0.8633 down up incorrect
ACHV.US Achieve Life Sciences Inc 20231103 0 4.25 4.35 4.18 4.28 21800 4.28 up up correct
ACIU.US AC Immune SA 20231103 0 2.94 2.94 2.67 2.72 73300 2.72 down up incorrect
ACIW.US ACI Worldwide Inc 20231103 0 23.35 24.27 23.03 24.09 786299 24.09 up down incorrect
ACLS.US Axcelis Technologies Inc 20231103 0 128.47 132.35 126.68 131.11 819100 131.11 up down incorrect
ACMR.US ACM Research Inc 20231103 0 14.92 15.27 14.75 15.095 1054800 15.095 up up correct
ACNB.US ACNB Corporation 20231103 0 35.25 36.25 35.25 36.15 15100 36.15 up up correct
ACOR.US Acorda Therapeutics Inc 20231103 0 10.25 10.25 10.25 10.25 800 10.25
ACRS.US Aclaris Therapeutics Inc 20231103 0 5.18 5.48 5.12 5.37 1219500 5.37 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20231103 0 0.55 0.56 0.5 0.52 176800 0.52 down up incorrect
ACST.US Acasti Pharma Inc 20231103 0 2.34 2.46 2.34 2.4 8500 2.4 up up correct
ACT.US Enact Holdings Inc. Common Stock 20231103 0 28.22 28.45 28.17 28.23 329000 28.23 up up correct
ACTG.US Acacia Research Corporation 20231103 0 3.73 3.78 3.69 3.72 329600 3.72 down down correct
ACVA.US ACV Auctions Inc 20231103 0 14.21 14.78 13.87 14.71 1168800 14.71 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20231103 0 3.66 3.805 3.08 3.28 995600 3.28 down down correct
ADAG.US Adagene Inc 20231103 0 1.33 1.35 1.32 1.35 15800 1.35 up up correct
ADAP.US Adaptimmune Therapeutics plc 20231103 0 0.55 0.584 0.54 0.56 315300 0.56 up up correct
ADBE.US Adobe Inc 20231103 0 560 567.03 557.66 563.66 2066300 563.66 up down incorrect
ADC.US PA 20231103 0 17.07 17.47 17.07 17.3 9438 17.3 up up correct
ADES.US Advanced Emissions Solutions Inc 20231103 0 1.76 1.89 1.75 1.83 36600 1.83 up up correct
ADI.US Analog Devices Inc 20231103 0 165.94 169.46 165.94 167.92 3536600 167.92 up up correct
ADIL.US Adial Pharmaceuticals Inc 20231103 0 2.24 2.32 2.17 2.32 15400 2.32 up up correct
ADMA.US ADMA Biologics Inc 20231103 0 3.48 3.68 3.455 3.65 2106900 3.65 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20231103 0 0.49 0.5474 0.4805 0.5201 167853 0.5201 up up correct
ADN.US Advent Technologies Holdings Inc 20231103 0 0.476 0.48 0.461 0.48 220600 0.48 up up correct
ADNWW.US Advent Technologies Holdings Inc 20231103 0 0.05 0.05 0.05 0.05 241 0.05
ADOC.US Edoc Acquisition Corp 20231103 0 11.55 11.55 11.55 11.55 0 11.55
ADOCR.US Edoc Acquisition Corp 20231103 0 0.1125 0.1125 0.1125 0.1125 151 0.1125
ADOCW.US Edoc Acquisition Corp 20231103 0 0.0278 0.0283 0.0161 0.0283 2915 0.0283 up up correct
ADP.US Automatic Data Processing Inc 20231103 0 221.03 222.32 216.42 219.31 2455300 219.31 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20231103 0 4.96 5.28 4.8 4.97 2157200 4.97 up up correct
ADSK.US Autodesk Inc 20231103 0 200.74 205.35 200.28 203.98 1350000 203.98 up up correct
ADTN.US ADTRAN Inc 20231103 0 7.18 7.37 7.13 7.29 904800 7.29 up up correct
ADTX.US Aditxt Inc 20231103 0 7.052 7.19 6.41 6.53 28400 6.53 down up incorrect
ADUS.US Addus HomeCare Corporation 20231103 0 83.08 85.03 83.08 84.67 62700 84.67 up up correct
ADV.US Advantage Solutions Inc 20231103 0 2.4 2.43 2.36 2.4 389400 2.4
ADVM.US Adverum Biotechnologies Inc 20231103 0 0.99 1 0.931 0.931 245800 0.931 down down correct
ADXN.US Addex Therapeutics Ltd 20231103 0 6.1 6.554 5.7 6.051 9000 6.051 down down correct
ADXS.US Advaxis Inc 20231103 0 0.8475 0.89 0.84 0.89 5631 0.89 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20231103 0 10.86 10.86 10.86 10.86 0 10.86
AEHL.US Antelope Enterprise Holdings Limited 20231103 0 2.4 2.4 2.06 2.13 3800 2.13 down down correct
AEHR.US Aehr Test Systems 20231103 0 24.78 26.2 24.4 24.5 1138400 24.5 down down correct
AEI.US Alset EHome International Inc 20231103 0 1.33 1.335 1.313 1.32 3800 1.32 down up incorrect
AEIS.US Advanced Energy Industries Inc 20231103 0 90.12 92.86 90.12 91.75 344400 91.75 up up correct
AEL.US PB 20231103 0 23.57 23.9604 23.44 23.87 20359 23.87 up up correct
AEMD.US Aethlon Medical Inc 20231103 0 1.64 1.96 1.58 1.87 50400 1.87 up up correct
AEP.US American Electric Power Company Inc 20231103 0 80.19 81.08 79.6 79.72 4147800 78.8223 down down correct
AEY.US ADDvantage Technologies Group Inc 20231103 0 0.29 0.3 0.27 0.29 8500 0.29
AEYE.US AudioEye Inc 20231103 0 4.71 5.04 4.43 4.85 37300 4.85 up down incorrect
AEZS.US Aeterna Zentaris Inc 20231103 0 1.42 1.61 1.42 1.47 13600 1.47 up up correct
AFBI.US Affinity Bancshares Inc 20231103 0 14.01 14.23 14.0075 14.07 2304 14.07 up up correct
AFCG.US AFC Gamma Inc 20231103 0 11.15 11.395 11.09 11.14 93200 11.14 down down correct
AFIB.US Acutus Medical Inc 20231103 0 0.57 0.632 0.51 0.61 93800 0.61 up up correct
AFMD.US Affimed N.V 20231103 0 0.357 0.367 0.35 0.365 913600 0.365 up up correct
AFRM.US Affirm Holdings Inc 20231103 0 21.78 23.14 21.758 22.43 19359900 22.43 up up correct
AFYA.US Afya Limited 20231103 0 17.32 17.687 17.055 17.1 198500 17.1 down down correct
AGBA.US AGBA Acquisition Limited 20231103 0 0.47 0.499 0.458 0.458 134100 0.458 down down correct
AGBAW.US AGBA Acquisition Limited 20231103 0 0.0113 0.0248 0.0112 0.0191 13479 0.0191 up up correct
AGEN.US Agenus Inc 20231103 0 0.87 0.9 0.84 0.84 15005000 0.84 down down correct
AGFY.US Agrify Corporation 20231103 0 1.58 1.663 1.47 1.63 45200 1.63 up up correct
AGIL.US AgileThought Inc 20231103 0 0.11 0.127 0.104 0.12 1211100 0.12 up up correct
AGILW.US AgileThought Inc 20231103 0 0.005 0.005 0.0025 0.0025 801180 0.0025 down down correct
AGIO.US Agios Pharmaceuticals Inc 20231103 0 21.2 22.83 21.2 22.49 2244900 22.49 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20231103 0 11.3 11.71 10.94 11.31 6500 11.31 up up correct
AGMH.US AGM Group Holdings Inc 20231103 0 1.57 1.57 1.57 1.57 0 1.57
AGNC.US AGNC Investment Corp 20231103 0 8.4 8.58 8.3 8.35 22574150 8.35 down down correct
AGNCM.US AGNC Investment Corp 20231103 0 22.4 22.63 22.353 22.57 27900 22.57 up up correct
AGNCN.US AGNC Investment Corp 20231103 0 25.05 25.05 24.89 25.05 33400 25.05
AGNCO.US AGNC Investment Corp 20231103 0 22.3 22.74 22.3 22.74 37500 22.74 up up correct
AGNCP.US AGNC Investment Corp. 20231103 0 20.61 20.95 20.55 20.88 71400 20.88 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20231103 0 1.73 1.73 1.531 1.57 251700 1.57 down up incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20231103 0 0.011 0.015 0.011 0.0149 18621 0.0149 up down incorrect
AGRX.US Agile Therapeutics Inc 20231103 0 2.09 2.1 1.941 2.039 39700 2.039 down down correct
AGYS.US Agilysys Inc 20231103 0 88.88 90.73 88.88 90.06 173600 90.06 up up correct
AHCO.US AdaptHealth Corp 20231103 0 7.97 8.63 7.67 8.47 1688800 8.47 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20231103 0 0.631 0.65 0.6 0.61 6800 0.61 down down correct
AIHS.US Senmiao Technology Limited 20231103 0 0.29 0.29 0.265 0.265 16600 0.265 down down correct
AIP.US Arteris Inc. Common Stock 20231103 0 6.51 6.8 6.477 6.66 202600 6.66 up up correct
AIRG.US Airgain Inc 20231103 0 3.12 3.19 3 3.14 38900 3.14 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20231103 0 6.06 6.69 5.91 6.54 46100 6.54 up up correct
AIRT.US Air T Inc 20231103 0 24 24 24 24 1300 24
AIRTP.US Air T Inc 20231103 0 19.45 19.45 19.45 19.45 0 19.45
AKAM.US Akamai Technologies Inc 20231103 0 105.89 108.52 105.65 108.5 1984800 108.5 up down incorrect
AKBA.US Akebia Therapeutics Inc 20231103 0 0.93 0.95 0.9 0.945 2217300 0.945 up up correct
AKRO.US Akero Therapeutics Inc 20231103 0 13.53 14.92 13.5 14.58 2105800 14.58 up up correct
AKTS.US Akoustis Technologies Inc 20231103 0 0.57 0.656 0.57 0.646 682600 0.646 up up correct
AKTX.US Akari Therapeutics Plc 20231103 0 3.6 3.61 3.6 3.61 2800 3.61 up up correct
AKU.US Akumin Inc 20231103 0 0.29 0.32 0.2231 0.3 530328 0.3 up up correct
AKYA.US Akoya Biosciences Inc 20231103 0 3.79 4.02 3.79 3.96 89600 3.96 up up correct
ALCO.US Alico Inc 20231103 0 25.56 25.69 25.35 25.62 26500 25.62 up up correct
ALDX.US Aldeyra Therapeutics Inc 20231103 0 2.11 2.27 2.07 2.21 2277000 2.21 up up correct
ALEC.US Alector Inc 20231103 0 5.66 6.07 5.66 5.88 625200 5.88 up up correct
ALGM.US Allegro MicroSystems Inc 20231103 0 25.96 26.85 25.96 26.09 1517600 26.09 up up correct
ALGN.US Align Technology Inc 20231103 0 194.6 202.97 194.6 197.44 2160000 197.44 up up correct
ALGS.US Aligos Therapeutics Inc 20231103 0 0.75 0.768 0.73 0.76 99500 0.76 up up correct
ALGT.US Allegiant Travel Company 20231103 0 65.44 67 63 64.81 454300 64.81 down down correct
ALHC.US Alignment Healthcare Inc 20231103 0 6.74 6.95 5.93 6.02 961600 6.02 down down correct
ALIM.US Alimera Sciences Inc 20231103 0 3.23 3.39 3.18 3.39 6700 3.39 up down incorrect
ALKS.US Alkermes plc 20231103 0 24.84 24.95 24.44 24.79 1625300 24.79 down down correct
ALKT.US Alkami Technology Inc 20231103 0 19.74 20.04 19.21 20.01 760500 20.01 up up correct
ALLK.US Allakos Inc 20231103 0 2.07 2.26 2.07 2.25 676300 2.25 up up correct
ALLO.US Allogene Therapeutics Inc 20231103 0 3.13 3.65 3.02 3.5 3712100 3.5 up up correct
ALLT.US Allot Ltd 20231103 0 1.54 1.64 1.54 1.6 140800 1.6 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20231103 0 164.68 169.12 164.21 167.35 653400 167.35 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20231103 0 10.9 10.9 10.9 10.9 0 10.9
ALOT.US AstroNova Inc 20231103 0 13.61 13.67 13.5 13.53 2000 13.53 down down correct
ALPN.US Alpine Immune Sciences Inc 20231103 0 15.66 16.25 14.4 16.07 1365800 16.07 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20231103 0 0.835 0.966 0.835 0.933 333100 0.933 up up correct
ALRM.US Alarm.com Holdings Inc 20231103 0 52.67 53.5 52.31 52.33 274800 52.33 down down correct
ALRN.US Aileron Therapeutics Inc 20231103 0 1.185 1.2 1.09 1.16 213600 1.16 down down correct
ALRS.US Alerus Financial Corporation 20231103 0 18.34 18.57 17.93 18.02 71000 18.02 down down correct
ALT.US Altimmune Inc 20231103 0 2.57 2.76 2.57 2.74 1194100 2.74 up up correct
ALTO.US Alto Ingredients Inc 20231103 0 4.49 4.69 4.35 4.62 1509000 4.62 up up correct
ALTR.US Altair Engineering Inc 20231103 0 60.33 65.945 60.33 65.74 556700 65.74 up up correct
ALTU.US Altitude Acquisition Corp 20231103 0 10.141 10.16 10.141 10.16 900 10.16 up up correct
ALTUU.US Altitude Acquisition Corp 20231103 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20231103 0 0.045 0.05 0.025 0.025 53400 0.025 down down correct
ALVR.US AlloVir Inc 20231103 0 1.75 1.889 1.66 1.68 1408800 1.68 down down correct
ALXO.US ALX Oncology Holdings Inc 20231103 0 7.93 8.66 7.93 8.32 328000 8.32 up up correct
ALYA.US Alithya Group Inc 20231103 0 1.43 1.43 1.34 1.35 39600 1.35 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20231103 0 1.64 2 1.612 1.92 56600 1.92 up up correct
AMAL.US Amalgamated Financial Corp 20231103 0 18.73 19.52 18.56 19.47 174500 19.37 up up correct
AMAO.US American Acquisition Opportunity Inc 20231103 0 6.6779 8.18 6.27 7.9032 69810 7.9032 up up correct
AMAOU.US American Acquisition Opportunity Inc 20231103 0 7.1 8.48 6.91 7.19 4734 7.19 up up correct
AMAOW.US American Acquisition Opportunity Inc 20231103 0 0.0499 0.0699 0.0451 0.0699 99089 0.0699 up up correct
AMAT.US Applied Materials Inc 20231103 0 139.49 141.77 139.075 139.75 5560310 139.75 up down incorrect
AMBA.US Ambarella Inc 20231103 0 47.73 50.76 47.73 50.16 550200 50.16 up up correct
AMCX.US AMC Networks Inc 20231103 0 13.59 15.71 12.98 15 768700 15 up up correct
AMD.US Advanced Micro Devices Inc 20231103 0 109.05 113.39 107.86 112.25 65632203 112.25 up up correct
AMED.US Amedisys Inc 20231103 0 92.18 92.31 91.79 91.83 191400 91.83 down up incorrect
AMEH.US Apollo Medical Holdings Inc 20231103 0 31.2 32 30.59 31.97 164200 31.97 up up correct
AMGN.US Amgen Inc 20231103 0 268.52 270.55 265.5 269.86 2509800 269.86 up up correct
AMKR.US Amkor Technology Inc 20231103 0 22.92 24.07 22.87 23.83 1269200 23.83 up up correct
AMNB.US American National Bankshares Inc 20231103 0 41.63 42.88 41.63 42.52 65900 42.52 up up correct
AMPG.US AmpliTech Group Inc 20231103 0 1.801 1.865 1.75 1.76 7700 1.76 down down correct
AMPGW.US AmpliTech Group Inc 20231103 0 0.236 0.236 0.236 0.236 0 0.236
AMPH.US Amphastar Pharmaceuticals Inc 20231103 0 46.06 47.09 46.06 46.59 415200 46.59 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20231103 0 10.38 10.805 10.26 10.75 498000 10.75 up up correct
AMRK.US A 20231103 0 27.34 27.59 27.01 27.28 196600 27.28 down down correct
AMRN.US Amarin Corporation plc 20231103 0 0.68 0.73 0.67 0.73 2620800 0.73 up up correct
AMSC.US American Superconductor Corporation 20231103 0 7.42 7.82 7.42 7.75 584400 7.75 up up correct
AMSF.US AMERISAFE Inc 20231103 0 51.66 51.95 51.07 51.58 72500 51.58 down down correct
AMST.US Amesite Inc 20231103 0 2.07 2.2 2.07 2.2 7900 2.2 up up correct
AMSWA.US American Software Inc 20231103 0 10.99 11.24 10.83 11.07 219300 11.07 up down incorrect
AMTB.US Amerant Bancorp Inc 20231103 0 19.82 20.12 19.75 19.96 66100 19.96 up down incorrect
AMTI.US Applied Molecular Transport Inc 20231103 0 0.15 0.168 0.142 0.16 773600 0.16 up up correct
AMTX.US Aemetis Inc 20231103 0 4.95 5.16 4.74 4.85 311300 4.85 down down correct
AMWD.US American Woodmark Corporation 20231103 0 72.14 74.3 72.14 72.73 91100 72.73 up down incorrect
AMZN.US Amazon.com Inc 20231103 0 138.99 139.49 137.45 138.6 44007200 138.6 down down correct
ANAB.US AnaptysBio Inc 20231103 0 17.64 18.57 17.125 17.53 244300 17.53 down down correct
ANDE.US The Andersons Inc 20231103 0 52.59 53.29 52.31 52.77 209400 52.77 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20231103 0 2.03 2.08 2.01 2.04 1800 2.04 up up correct
ANGI.US Angi Inc 20231103 0 1.61 1.69 1.61 1.67 531600 1.67 up up correct
ANGO.US AngioDynamics Inc 20231103 0 6.53 6.93 6.53 6.81 657900 6.81 up up correct
ANIK.US Anika Therapeutics Inc 20231103 0 24.21 24.25 20.29 21.12 264500 21.12 down down correct
ANIP.US ANI Pharmaceuticals Inc 20231103 0 63.33 65.5 62.805 65.43 201613 65.43 up up correct
ANIX.US Anixa Biosciences Inc 20231103 0 3.13 3.29 3.13 3.22 22500 3.22 up down incorrect
ANNX.US Annexon Inc 20231103 0 2.45 2.62 2.36 2.59 397500 2.59 up down incorrect
ANSS.US ANSYS Inc 20231103 0 274.57 289.42 274.57 287.74 804270 287.74 up up correct
ANTE.US AirNet Technology Inc 20231103 0 0.76 0.83 0.76 0.83 800 0.83 up up correct
ANY.US Sphere 3D Corp 20231103 0 0.99 1.07 0.99 1.01 166600 1.01 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20231103 0 25.23 26.09 25.23 25.81 98800 25.81 up up correct
AOUT.US American Outdoor Brands Inc 20231103 0 9.04 9.115 8.795 8.93 10800 8.93 down up incorrect
APA.US APA Corporation 20231103 0 39.99 40.93 39.6 39.96 4891500 39.96 down up incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20231103 0 10.93 10.93 10.93 10.93 0 10.93
APDN.US Applied DNA Sciences Inc 20231103 0 0.82 0.85 0.82 0.83 11400 0.83 up up correct
APEI.US American Public Education Inc 20231103 0 4.37 4.83 4.37 4.69 26100 4.69 up up correct
API.US Agora Inc 20231103 0 3 3.05 2.985 3.01 372700 3.01 up up correct
APLS.US Apellis Pharmaceuticals Inc 20231103 0 48.84 50 46.51 46.83 1811300 46.83 down up incorrect
APLT.US Applied Therapeutics Inc 20231103 0 2.3 2.38 2.17 2.37 801600 2.37 up up correct
APM.US Aptorum Group Limited 20231103 0 1.51 1.61 1.51 1.61 2100 1.61 up up correct
APOG.US Apogee Enterprises Inc 20231103 0 44.24 44.95 43.9 44.62 88400 44.62 up down incorrect
APP.US AppLovin Corporation 20231103 0 37.26 39.51 37.26 39.27 2235200 39.27 up up correct
APPF.US AppFolio Inc 20231103 0 189.71 199.979 188.45 198.06 274000 198.06 up up correct
APPN.US Appian Corporation 20231103 0 38.95 40.5 38.2 39.9 879000 39.9 up up correct
APPS.US Digital Turbine Inc 20231103 0 4.98 5.43 4.98 5.26 1547300 5.26 up down incorrect
APRE.US Aprea Therapeutics Inc 20231103 0 3.72 4 3.533 4 9100 4 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20231103 0 10.66 10.66 10.66 10.66 0 10.66
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20231103 0 0.0513 0.0513 0.0513 0.0513 900 0.0513
APTO.US Aptose Biosciences Inc 20231103 0 2.95 3.1 2.95 2.99 24400 2.99 up up correct
APTX.US Aptinyx Inc 20231103 0 0.062 0.0625 0.031 0.06 717578 0.06 down down correct
APVO.US Aptevo Therapeutics Inc 20231103 0 0.266 0.274 0.249 0.26 1117600 0.26 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20231103 0 1.28 1.29 1.28 1.29 800 1.29 up up correct
APYX.US Apyx Medical Corporation 20231103 0 2.51 2.76 2.51 2.62 85500 2.62 up up correct
AQB.US AquaBounty Technologies Inc 20231103 0 2.75 3.071 2.68 2.95 54000 2.95 up up correct
AQMS.US Aqua Metals Inc 20231103 0 0.93 0.95 0.896 0.935 205700 0.935 up down incorrect
AQST.US Aquestive Therapeutics Inc 20231103 0 1.48 1.6 1.48 1.6 194000 1.6 up up correct
ARAV.US Aravive Inc 20231103 0 0.13 0.143 0.129 0.14 2976800 0.14 up up correct
ARAY.US Accuray Incorporated 20231103 0 2.69 2.82 2.63 2.8 335800 2.8 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20231103 0 1.82 2.09 1.82 2.03 42700 2.03 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20231103 0 0.2 0.2 0.2 0.2 1856 0.2
ARBK.US Argo Blockchain plc American Depositary Shares 20231103 0 1.24 1.24 1.12 1.2 209500 1.2 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20231103 0 6.58 6.59 6.345 6.48 11900 6.48 down down correct
ARCB.US ArcBest Corporation 20231103 0 119 121.85 117.41 120 702800 119.8783 up up correct
ARCC.US Ares Capital Corporation 20231103 0 19.75 19.76 19.61 19.66 3211300 19.66 down down correct
ARCE.US Arco Platform Limited 20231103 0 13.89 13.89 13.86 13.86 24200 13.86 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20231103 0 18.99 19.99 18.99 19.58 441800 19.58 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20231103 0 0.0851 0.096 0.0851 0.0925 16353 0.0925 up up correct
ARDX.US Ardelyx Inc 20231103 0 4.07 4.17 3.975 4.02 6533300 4.02 down up incorrect
AREC.US American Resources Corporation 20231103 0 1.45 1.47 1.39 1.39 115000 1.39 down down correct
ARGO.US PA 20231103 0 22.69 22.93 22.6 22.6 10316 22.6 down down correct
ARGX.US argenx SE 20231103 0 496.78 503.17 496.2 499.96 217970 499.96 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20231103 0 8.14 8.66 8 8.61 1637700 8.61 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20231103 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20231103 0 7.81 7.955 7.79 7.9 308600 7.9 up up correct
ARKOW.US Arko Corp 20231103 0 1.0735 1.09 1.0735 1.0802 0 1.0802 up up correct
ARKR.US Ark Restaurants Corp 20231103 0 15.45 15.45 15.3001 15.36 1285 15.36 down down correct
ARLP.US Alliance Resource Partners L.P 20231103 0 23.86 24 23.69 24 779000 23.3 up up correct
AROW.US Arrow Financial Corporation 20231103 0 22.72 23.38 22.49 23 70200 23 up up correct
ARQQ.US Arqit Quantum Inc 20231103 0 0.47 0.539 0.44 0.44 942300 0.44 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20231103 0 0.37 0.37 0.37 0.37 40386 0.37
ARQT.US Arcutis Biotherapeutics Inc 20231103 0 2.43 2.54 2.38 2.44 3711400 2.44 up down incorrect
ARRW.US Arrowroot Acquisition Corp 20231103 0 10.5 10.5 10.48 10.49 60000 10.49 down down correct
ARRWU.US Arrowroot Acquisition Corp 20231103 0 10.56 10.56 10.56 10.56 200 10.56
ARRWW.US Arrowroot Acquisition Corp 20231103 0 0.11 0.11 0.053 0.0965 13363 0.0965 down down correct
ARRY.US Array Technologies Inc 20231103 0 18.03 18.92 17.99 18.13 5896100 18.13 up down incorrect
ARTEU.US Artemis Strategic Investment Corp 20231103 0 10.75 10.75 10.75 10.75 0 10.75
ARTEW.US Artemis Strategic Investment Corporation Warrant 20231103 0 0.0008 0.0008 0.0008 0.0008 100003 0.0008
ARTL.US Artelo Biosciences Inc 20231103 0 1.28 1.41 1.28 1.33 19700 1.33 up up correct
ARTNA.US Artesian Resources Corporation 20231103 0 41.26 42.57 41.02 42.13 35500 42.13 up up correct
ARTW.US Art's 20231103 0 2.02 2.07 2.01 2.04 9000 2.04 up up correct
ARVL.US Arrival 20231103 0 1.06 1.467 1.04 1.3 490200 1.3 up up correct
ARVN.US Arvinas Inc 20231103 0 16.72 17.88 16.72 17.52 484200 17.52 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20231103 0 26.62 28.27 26.62 28.15 1257000 28.15 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20231103 0 10.86 10.86 10.86 10.86 100 10.86
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20231103 0 20.58 20.58 20.58 20.58 0 20.58
ASLE.US AerSale Corporation 20231103 0 16.01 16.35 15.795 16.24 302000 16.24 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20231103 0 1.05 1.12 1.05 1.1 24700 1.1 up up correct
ASMB.US Assembly Biosciences Inc 20231103 0 0.8818 0.9174 0.8546 0.8718 878699 0.8718 down down correct
ASML.US ASML Holding N.V 20231103 0 643.1 647 638.9 642.41 907020 642.41 down down correct
ASO.US Academy Sports and Outdoors Inc 20231103 0 47.55 49.17 47.5301 48.845 1587074 48.845 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20231103 0 27.05 27.05 27.05 27.05 0 27.05
ASPAU.US Abri SPAC I Inc Unit 20231103 0 28.99 28.99 28.99 28.99 0 28.99
ASPAW.US ABRI SPAC I INC. Warrant 20231103 0 0.09 0.09 0.09 0.09 0 0.09
ASPS.US Altisource Portfolio Solutions S.A 20231103 0 3.82 4.14 3.82 4.06 118400 4.06 up up correct
ASPU.US Aspen Group Inc 20231103 0 0.16 0.16 0.15 0.15 20704 0.15 down down correct
ASRT.US Assertio Holdings Inc 20231103 0 2.19 2.36 2.18 2.34 1079500 2.34 up up correct
ASRV.US AmeriServ Financial Inc 20231103 0 2.6 2.62 2.6 2.61 4200 2.61 up up correct
ASTC.US Astrotech Corporation 20231103 0 9.14 9.5 9.14 9.5 500 9.5 up up correct
ASTE.US Astec Industries Inc 20231103 0 30.96 31.97 30.6 31.15 230990 31.0173 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20231103 0 7.15 7.59 6.97 7.39 992100 7.39 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20231103 0 1.14 1.14 0.99 1.08 43932 1.08 down down correct
ASTR.US Astra Space Inc 20231103 0 0.85 1.01 0.82 0.918 509100 0.918 up down incorrect
ASTS.US AST SpaceMobile Inc 20231103 0 3.87 4.32 3.87 4.14 4029700 4.14 up up correct
ASTSW.US AST SpaceMobile Inc 20231103 0 0.8 0.939 0.8 0.87 29053 0.87 up up correct
ASUR.US Asure Software Inc 20231103 0 8.59 8.66 8.4222 8.49 133636 8.49 down down correct
ASYS.US Amtech Systems Inc 20231103 0 7.08 7.72 7.08 7.41 25300 7.41 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20231103 0 1.2 1.35 1.2 1.32 583400 1.32 up up correct
ATCOL.US Atlas Corp 20231103 0 23.673 23.76 23.67 23.67 800 23.67 down down correct
ATEC.US Alphatec Holdings Inc 20231103 0 9.95 10.57 9.95 10.36 2626500 10.36 up up correct
ATER.US Aterian Inc 20231103 0 0.282 0.334 0.282 0.321 1240600 0.321 up up correct
ATEX.US Anterix Inc 20231103 0 30.97 31.78 30.97 31.45 173400 31.45 up up correct
ATHA.US Athira Pharma Inc 20231103 0 1.67 1.7 1.57 1.62 184100 1.62 down down correct
ATHE.US Alterity Therapeutics Limited 20231103 0 2.32 2.42 2.18 2.4 10000 2.4 up up correct
ATHX.US Athersys Inc 20231103 0 0.0371 0.0377 0.03 0.0325 877931 0.0325 down down correct
ATIF.US ATIF Holdings Limited 20231103 0 1.099 1.102 1.099 1.102 1200 1.102 up up correct
ATLC.US Atlanticus Holdings Corporation 20231103 0 30.29 30.45 29.45 30 42900 30 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20231103 0 22.75 23.133 22.62 23.11 4800 23.11 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20231103 0 20.85 21.09 20.8 21 4500 21 up down incorrect
ATLO.US Ames National Corporation 20231103 0 17.46 17.97 17.4 17.81 39400 17.81 up up correct
ATMH.US All Things Mobile Analytic Inc 20231103 0 0.0424 0.0424 0.0424 0.0424 0 0.0424
ATNF.US 180 Life Sciences Corp 20231103 0 0.45 0.45 0.41 0.428 32200 0.428 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20231103 0 0.009 0.01 0.009 0.01 6463 0.01 up up correct
ATNI.US ATN International Inc 20231103 0 32.67 34.27 32.65 33.88 56000 33.88 up up correct
ATOM.US Atomera Incorporated 20231103 0 6.12 6.12 5.653 5.84 243400 5.84 down down correct
ATOS.US Atossa Therapeutics Inc 20231103 0 0.69 0.74 0.69 0.7 282100 0.7 up up correct
ATRA.US Atara Biotherapeutics Inc 20231103 0 1.25 1.35 1.225 1.29 2009600 1.29 up up correct
ATRC.US AtriCure Inc 20231103 0 37.38 37.54 36.07 36.98 651000 36.98 down down correct
ATRI.US Atrion Corporation 20231103 0 336.41 336.8 336.41 336.8 2300 336.8 up up correct
ATRO.US Astronics Corporation 20231103 0 16.1 16.3 15.95 16.05 84600 16.05 down down correct
ATSG.US Air Transport Services Group Inc 20231103 0 20.51 20.79 20.37 20.62 562000 20.62 up down incorrect
ATXI.US Avenue Therapeutics Inc 20231103 0 0.25 0.26 0.235 0.25 302400 0.25
ATXS.US Astria Therapeutics Inc 20231103 0 4.99 5.13 4.91 4.94 214700 4.94 down down correct
AUB.US Atlantic Union Bankshares Corporation 20231103 0 31.7 32.3 31.63 31.99 442287 31.6537 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20231103 0 19.8 20.42 19.66 19.81 31581 19.81 up up correct
AUBN.US Auburn National Bancorporation Inc 20231103 0 20.76 21.02 20.76 21.02 1000 21.02 up down incorrect
AUDC.US AudioCodes Ltd 20231103 0 10.38 10.45 9.84 9.92 267300 9.92 down down correct
AUGX.US Augmedix Inc. Common Stock 20231103 0 4.54 4.91 4.54 4.87 83300 4.87 up up correct
AUID.US Ipsidy Inc. Common Stock 20231103 0 6.29 6.55 6.124 6.55 9800 6.55 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20231103 0 7.92 8.33 7.76 8.23 2047100 8.23 up up correct
AUR.US Aurora Innovation Inc 20231103 0 1.93 2.11 1.92 2.01 7769900 2.01 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20231103 0 10.49 11.99 10.49 11.98 147200 11.98 up up correct
AUROW.US Aurora Innovation Inc 20231103 0 0.23 0.2499 0.2276 0.23 61 0.23
AUTL.US Autolus Therapeutics plc 20231103 0 3.22 4.11 3.22 4.09 2562000 4.09 up up correct
AUUD.US Auddia Inc 20231103 0 0.2 0.235 0.195 0.2 111600 0.2
AUUDW.US Auddia Inc 20231103 0 0.035 0.035 0.035 0.035 500 0.035
AUVI.US Applied UV Inc 20231103 0 0.26 0.29 0.26 0.277 187400 0.277 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20231103 0 2.66 2.68 2.09 2.2 2500 2.2 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20231103 0 1.5 1.55 1.41 1.47 100300 1.47 down down correct
AVAV.US AeroVironment Inc 20231103 0 120.28 122.25 118.8 119.82 167100 119.82 down down correct
AVDL.US Avadel Pharmaceuticals plc 20231103 0 10.35 11.03 10.17 10.88 402100 10.88 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20231103 0 8.28 8.41 6.88 7.6 7788600 7.6 down down correct
AVGO.US Broadcom Inc 20231103 0 877.5 887.5 871.06 882.68 1803100 882.68 up up correct
AVGR.US Avinger Inc 20231103 0 3.8 4 3.8 3.81 30600 3.81 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20231103 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20231103 0 27.04 27.05 27.025 27.04 523941 27.04
AVIR.US Atea Pharmaceuticals Inc 20231103 0 3.22 3.31 3.18 3.27 369172 3.27 up up correct
AVNW.US Aviat Networks Inc 20231103 0 31 32.35 30.3 30.51 168200 30.51 down down correct
AVO.US Mission Produce Inc 20231103 0 9.64 9.805 9.42 9.45 168077 9.45 down down correct
AVPT.US Avepoint Inc 20231103 0 7.46 7.67 7.4 7.6 751100 7.6 up up correct
AVPTW.US AVPTW 20231103 0 0.9 1.19 0.9 1.17 11686 1.17 up up correct
AVRO.US AVROBIO Inc 20231103 0 1.6 1.6 1.53 1.58 362600 1.58 down up incorrect
AVT.US Avnet Inc 20231103 0 46.13 46.84 45.89 46.6 885600 46.6 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20231103 0 11.38 11.95 10.99 11.47 72400 11.47 up down incorrect
AVTX.US Avalo Therapeutics Inc 20231103 0 0.101 0.109 0.101 0.103 19628500 0.103 up up correct
AVXL.US Anavex Life Sciences Corp 20231103 0 5.71 6.18 5.6 6.04 1254600 6.04 up up correct
AWH.US Aspira Women's Health Inc 20231103 0 4.62 4.89 4.62 4.71 29357 4.71 up down incorrect
AWRE.US Aware Inc 20231103 0 1.62 1.7 1.55 1.66 403500 1.66 up up correct
AXDX.US Accelerate Diagnostics Inc 20231103 0 6.01 6.14 5.86 5.86 10000 5.86 down down correct
AXGN.US AxoGen Inc 20231103 0 3.94 4.18 3.92 4.04 493500 4.04 up down incorrect
AXLA.US Axcella Health Inc 20231103 0 6.15 6.65 5.92 5.95 60100 5.95 down down correct
AXNX.US Axonics Inc 20231103 0 53.99 54.72 53.08 54.34 632800 54.34 up up correct
AXON.US Axon Enterprise Inc 20231103 0 211.97 219.36 211.97 217.25 573800 217.25 up up correct
AXSM.US Axsome Therapeutics Inc 20231103 0 66.39 67.49 64.69 65.14 1072100 65.14 down up incorrect
AXTI.US AXT Inc 20231103 0 2.01 2.28 2.01 2.25 258800 2.25 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20231103 0 19.5 19.7 19.18 19.39 685800 19.39 down down correct
AYRO.US Ayro Inc 20231103 0 1.67 1.8 1.568 1.74 40667 1.74 up up correct
AYTU.US Aytu Biopharma Inc 20231103 0 2.76 2.95 2.68 2.9 49100 2.9 up up correct
AZN.US AstraZeneca PLC 20231103 0 63.86 64.31 63.47 63.96 4359000 63.96 up up correct
AZPN.US Aspen Technology Inc 20231103 0 172.49 177.15 172.45 175.05 246700 175.05 up up correct
AZYO.US Aziyo Biologics Inc 20231103 0 1.38 1.4799 1.37 1.37 54286 1.37 down down correct
BAC.US PQ 20231103 0 17.2 17.57 17.2 17.56 122464 17.56 up up correct
BAND.US Bandwidth Inc 20231103 0 10.86 13.16 10.85 12.79 1210900 12.79 up up correct
BANF.US BancFirst Corporation 20231103 0 86.89 87.84 85.5 85.67 68300 85.67 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20231103 0 25.99 25.99 25.21 25.8 3000 25.8 down down correct
BANR.US Banner Corporation 20231103 0 44.71 45.93 44.23 44.72 155000 44.72 up up correct
BANX.US StoneCastle Financial Corp 20231103 0 16.97 17.1 16.86 16.94 12300 16.94 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20231103 0 4.09 4.09 4.09 4.09 300 4.09
BASE.US Couchbase Inc. Common Stock 20231103 0 14.57 15.09 14.355 15.07 227900 15.07 up up correct
BATRA.US The Liberty Braves Group 20231103 0 37.44 40.31 37.44 39.32 29600 39.32 up up correct
BATRK.US The Liberty Braves Group 20231103 0 35.82 36.59 35.31 35.89 216100 35.89 up up correct
BBCP.US Concrete Pumping Holdings Inc 20231103 0 7.25 7.285 7.08 7.11 59400 7.11 down down correct
BBGI.US Beasley Broadcast Group Inc 20231103 0 0.75 0.77 0.72 0.74 33100 0.74 down down correct
BBI.US Brickell Biotech Inc 20231103 0 0.855 0.9181 0.855 0.8882 43845 0.8882 up up correct
BBIG.US Vinco Ventures Inc 20231103 0 0.015 0.02 0.015 0.017 8200 0.017 up up correct
BBIO.US BridgeBio Pharma Inc 20231103 0 27.57 29.04 27.28 28.83 2227200 28.83 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20231103 0 0.522 0.533 0.51 0.524 16000 0.524 up up correct
BBLGW.US Bone Biologics Corp Warrants 20231103 0 2.22 2.22 2.22 2.22 400 2.22
BBSI.US Barrett Business Services Inc 20231103 0 95.19 98.68 95.12 97.48 45800 97.48 up up correct
BCAB.US BioAtla Inc 20231103 0 1.65 1.95 1.65 1.85 373800 1.85 up up correct
BCBP.US BCB Bancorp Inc 20231103 0 10.98 11.12 10.77 11 58400 11 up up correct
BCDA.US BioCardia Inc 20231103 0 0.36 0.44 0.36 0.4 107100 0.4 up up correct
BCEL.US Atreca Inc 20231103 0 0.224 0.295 0.215 0.264 1582500 0.264 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20231103 0 0.1486 0.177 0.1486 0.171 1368955 0.171 up up correct
BCML.US BayCom Corp 20231103 0 20.56 20.98 20.51 20.69 16100 20.69 up up correct
BCOV.US Brightcove Inc 20231103 0 2.69 2.69 2.5 2.55 128200 2.55 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20231103 0 6.17 6.74 6.14 6.38 7800 6.38 up up correct
BCPC.US Balchem Corporation 20231103 0 120.77 122.14 120.69 121.02 75200 121.02 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20231103 0 5.81 6.59 5.77 6.04 5849000 6.04 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20231103 0 11.19 11.19 11.19 11.19 0 11.19
BCTX.US BriaCell Therapeutics Corp 20231103 0 3.92 4.38 3.7801 4.3 857423 4.3 up up correct
BCTXW.US BriaCell Therapeutics Corp 20231103 0 1.07 1.35 1.055 1.225 17738 1.225 up up correct
BCYC.US Bicycle Therapeutics plc 20231103 0 15.28 16.23 15.23 15.53 1455200 15.53 up up correct
BDSX.US Biodesix Inc 20231103 0 1.451 1.659 1.45 1.6 21400 1.6 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20231103 0 1.82 1.94 1.778 1.9 677646 1.9 up up correct
BEAM.US Beam Therapeutics Inc 20231103 0 22.2 24.79 21.97 24.49 2400000 24.49 up up correct
BEAT.US Heartbeam Inc. Common Stock 20231103 0 1.32 1.419 1.31 1.33 20300 1.33 up up correct
BECN.US Beacon Roofing Supply Inc 20231103 0 72.96 77.27 71.48 74.33 650300 74.33 up down incorrect
BEEM.US Beam Global 20231103 0 5.76 6.205 5.76 6.105 167600 6.105 up up correct
BEEMW.US Beam Global 20231103 0 2.25 2.25 2.05 2.05 577 2.05 down down correct
BELFA.US Bel Fuse Inc 20231103 0 52 52 50.85 51.5 6800 51.5 down down correct
BELFB.US Bel Fuse Inc 20231103 0 53.69 54.16 51.68 52.2 158100 52.2 down down correct
BFC.US Bank First Corporation 20231103 0 81 82.62 80.99 81.8 29100 81.8 up up correct
BFI.US BurgerFi International Inc 20231103 0 1.28 1.28 1.17 1.24 54600 1.24 down down correct
BFIIW.US BurgerFi International LLC 20231103 0 0.09 0.0989 0.0546 0.097 28545 0.097 up down incorrect
BFIN.US BankFinancial Corporation 20231103 0 8.75 8.75 8.5901 8.73 15808 8.6309 down down correct
BFRI.US Biofrontera Inc. Common Stock 20231103 0 4.77 4.77 4.2 4.45 16600 4.45 down down correct
BFRIW.US Biofrontera Inc. Warrants 20231103 0 0.02 0.02 0.02 0.02 100 0.02
BFST.US Business First Bancshares Inc 20231103 0 20.47 21.2 20.47 20.89 73000 20.89 up up correct
BGFDX.US BGFDX 20231103 0 21.47 21.47 21.47 21.47 0 21.47
BGFLX.US BGFLX 20231103 0 21.44 21.44 21.44 21.44 0 21.44
BGFTX.US BGFTX 20231103 0 21.4 21.4 21.4 21.4 0 21.4
BGFV.US Big 5 Sporting Goods Corporation 20231103 0 5.06 5.81 5.06 5.66 620800 5.66 up up correct
BGFVX.US BGFVX 20231103 0 22.35 22.35 22.35 22.35 0 22.35
BGNE.US BeiGene Ltd 20231103 0 185 187.35 183.51 183.78 427900 183.78 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20231103 0 10.44 10.44 10.44 10.44 0 10.44
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20231103 0 1.16 1.19 1.04 1.09 254300 1.09 down up incorrect
BHF.US Brighthouse Financial Inc 20231103 0 48.5 49.48 47.869 48.66 334800 48.66 up up correct
BHFAL.US Brighthouse Financial Inc 20231103 0 20.63 21.08 20.59 20.95 27200 20.95 up up correct
BHFAM.US Brighthouse Financial Inc 20231103 0 14.28 14.34 14.08 14.2 65000 14.2 down down correct
BHFAN.US Brighthouse Financial Inc 20231103 0 16.62 16.8 16.4 16.76 53300 16.76 up up correct
BHFAO.US Brighthouse Financial Inc 20231103 0 21.69 22.5 21.57 22.43 19800 22.43 up down incorrect
BHFAP.US Brighthouse Financial Inc 20231103 0 21.15 21.97 21.15 21.95 40900 21.95 up down incorrect
BIDU.US Baidu Inc 20231103 0 109.06 111.41 108.99 109.66 2821200 109.66 up down incorrect
BIGC.US BigCommerce Holdings Inc 20231103 0 9.48 10.19 9.42 9.95 1162600 9.95 up down incorrect
BIIB.US Biogen Inc 20231103 0 244.2 251.51 243.66 249.5 992630 249.5 up up correct
BILI.US Bilibili Inc 20231103 0 14.49 14.85 14.45 14.69 6113300 14.69 up up correct
BIMI.US BIMI International Medical Inc 20231103 0 1.51 1.52 1.49 1.51 3900 1.51
BIOC.US Biocept Inc 20231103 0 0.265 0.2999 0.215 0.265 32396 0.265
BIOL.US BIOLASE Inc 20231103 0 1.7 1.7 1.64 1.65 7900 1.65 down down correct
BIOX.US Bioceres Crop Solutions Corp 20231103 0 10.645 10.882 10.569 10.695 55200 10.695 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20231103 0 0.915 0.99 0.913 0.936 604300 0.936 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20231103 0 1.16 1.21 1.14 1.17 6139400 1.17 up up correct
BIVI.US BioVie Inc 20231103 0 4.45 4.45 3.88 4.1 714100 4.1 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20231103 0 3.71 3.774 3.67 3.67 4700 3.67 down down correct
BJRI.US BJ's Restaurants Inc 20231103 0 27.51 28.45 27.28 28.19 478700 28.19 up up correct
BKCC.US BlackRock Capital Investment Corporation 20231103 0 3.45 3.59 3.45 3.57 293600 3.57 up up correct
BKNG.US Booking Holdings Inc 20231103 0 2780 2868.97 2762.4399 2858.75 580500 2858.75 up down incorrect
BKR.US Baker Hughes Company 20231103 0 35.53 35.54 34.95 35.19 5518000 35.19 down down correct
BKSC.US Bank of South Carolina Corporation 20231103 0 11.85 11.87 11.8 11.87 1700 11.87 up up correct
BKYI.US BIO 20231103 0 0.22 0.23 0.2 0.21 560500 0.21 down down correct
BL.US BlackLine Inc 20231103 0 52.78 55.39 52.78 55.19 1433600 55.19 up up correct
BLBD.US Blue Bird Corporation 20231103 0 19.28 19.53 19.11 19.32 165700 19.32 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20231103 0 1.75 1.86 1.75 1.79 3700 1.79 up down incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20231103 0 0.14 0.16 0.125 0.125 4339 0.125 down down correct
BLDE.US Blade Air Mobility Inc 20231103 0 2.26 2.4 2.25 2.4 544000 2.4 up up correct
BLDEW.US Blade Air Mobility Inc 20231103 0 0.24 0.26 0.19 0.25 61912 0.25 up up correct
BLDP.US Ballard Power Systems Inc 20231103 0 3.61 3.705 3.585 3.66 2203926 3.66 up up correct
BLEUU.US bleuacacia ltd Unit 20231103 0 10.56 10.56 10.56 10.56 0 10.56
BLFS.US BioLife Solutions Inc 20231103 0 11.3 12.37 11.13 11.42 546800 11.42 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20231103 0 7.85 8.27 7.84 8.09 114200 8.09 up up correct
BLIN.US Bridgeline Digital Inc 20231103 0 0.73 0.78 0.73 0.77 19300 0.77 up up correct
BLKB.US Blackbaud Inc 20231103 0 72.24 74.35 71.35 73.13 404700 73.13 up up correct
BLMN.US Bloomin' Brands Inc 20231103 0 22.79 24.06 22.79 23.63 2262500 23.63 up up correct
BLNK.US Blink Charging Co 20231103 0 2.66 2.775 2.645 2.72 1900500 2.72 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20231103 0 0.038 0.0476 0.038 0.039 13154 0.039 up up correct
BLRX.US BioLineRx Ltd 20231103 0 1.61 1.66 1.59 1.63 584400 1.63 up up correct
BLUE.US bluebird bio Inc 20231103 0 3.1 3.58 3.09 3.48 5530700 3.48 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20231103 0 5.38 5.74 5.38 5.71 131600 5.71 up up correct
BMAC.US UN 20231103 0 10.71 10.71 10.71 10.71 0 10.71
BMBL.US Bumble Inc 20231103 0 13.85 14.1 13.49 13.67 2933600 13.67 down down correct
BMEA.US Biomea Fusion Inc 20231103 0 10.37 10.525 10.01 10.09 528000 10.09 down down correct
BMRA.US Biomerica Inc 20231103 0 0.91 1 0.83 0.86 66700 0.86 down down correct
BMRC.US Bank of Marin Bancorp 20231103 0 18.59 19.24 18.59 18.68 53300 18.68 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20231103 0 80.16 80.49 79.05 79.59 2403400 79.59 down down correct
BNGO.US Bionano Genomics Inc 20231103 0 1.52 1.64 1.51 1.57 1195600 1.57 up down incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20231103 0 10.72 10.72 10.72 10.72 14800 10.72
BNIXR.US Bannix Acquisition Corp. Right 20231103 0 0.24 0.24 0.1999 0.22 11713 0.22 down down correct
BNR.US Burning Rock Biotech Limited 20231103 0 0.95 1.04 0.95 0.98 138100 0.98 up up correct
BNTC.US Benitec Biopharma Inc 20231103 0 3.61 3.92 3.58 3.86 21200 3.86 up down incorrect
BNTX.US BioNTech SE 20231103 0 93.34 98.34 93.33 95.78 1098800 95.78 up up correct
BOKF.US BOK Financial Corporation 20231103 0 69.61 71.01 69.34 69.65 385800 69.65 up up correct
BOLT.US Bolt Biotherapeutics Inc 20231103 0 0.96 1.06 0.96 1.03 76822 1.03 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20231103 0 0.45 0.5 0.44 0.485 202100 0.485 up up correct
BOOM.US DMC Global Inc 20231103 0 16.94 17.7 16.52 17.1 843500 17.1 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20231103 0 2.63 2.65 2.59 2.6 24300 2.6 down down correct
BOTJ.US Bank of the James Financial Group Inc 20231103 0 9.8 9.9 9.8 9.9 1400 9.9 up down incorrect
BOXL.US Boxlight Corporation 20231103 0 1.63 1.7 1.63 1.685 45700 1.685 up up correct
BPMC.US Blueprint Medicines Corporation 20231103 0 60.16 61.1 58.9 59.77 1181600 59.77 down down correct
BPOP.US Popular Inc 20231103 0 69.38 70.69 69.38 69.53 573100 69.53 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20231103 0 25.17 25.17 25.13 25.13 3400 25.13 down down correct
BPRN.US The Bank of Princeton 20231103 0 31.75 33.04 28.66 32.27 9727 31.9637 up up correct
BPTH.US Bio 20231103 0 0.64 0.67 0.62 0.62 111600 0.62 down down correct
BPTS.US Biophytis SA 20231103 0 0.658 0.77 0.658 0.751 15300 0.751 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20231103 0 13.35 13.99 13.35 13.7 28200 13.7 up up correct
BPYPN.US Brookfield Property Partners L.P 20231103 0 11.46 12.18 11.46 12.18 21800 12.18 up up correct
BPYPO.US Brookfield Property Partners L.P 20231103 0 12.525 13 12.5 12.93 25600 12.93 up up correct
BPYPP.US Brookfield Property Partners L.P 20231103 0 12.72 13.33 12.25 13.15 21500 13.15 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20231103 0 4.33 4.68 4.295 4.5 19100 4.5 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20231103 0 11.15 11.15 11.15 11.15 128 11.15
BREZR.US Breeze Holdings Acquisition Corp 20231103 0 0.1091 0.1138 0.1046 0.1059 2087 0.1059 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20231103 0 0.2125 0.2125 0.15 0.165 10963 0.165 down down correct
BRID.US Bridgford Foods Corporation 20231103 0 10.49 10.5 10.46 10.5 1000 10.5 up up correct
BRKL.US Brookline Bancorp Inc 20231103 0 9.3 9.49 9.18 9.35 501701 9.2059 up up correct
BRKR.US Bruker Corporation 20231103 0 56.5 59.48 56.5 58.82 984000 58.82 up up correct
BRLIR.US Brilliant Acquisition Corporation 20231103 0 0.1457 0.15 0.1457 0.15 340 0.15 up up correct
BRLIU.US Brilliant Acquisition Corporation 20231103 0 12.04 12.04 12.04 12.04 0 12.04
BRLIW.US Brilliant Acquisition Corporation 20231103 0 0.0907 0.0907 0.0907 0.0907 200 0.0907
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20231103 0 2.84 2.982 2.84 2.9 68000 2.9 up up correct
BROG.US Brooge Energy Limited 20231103 0 4.82 4.9 4.71 4.89 5700 4.89 up up correct
BROGW.US Brooge Energy Limited 20231103 0 0.0193 0.0193 0.0193 0.0193 100 0.0193
BRP.US BRP Group Inc 20231103 0 22.67 22.97 22.47 22.49 324900 22.49 down down correct
BRQS.US Borqs Technologies Inc 20231103 0 0.24 0.2702 0.222 0.243 27548 0.243 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20231103 0 1.81 1.99 1.71 1.91 29800 1.91 up up correct
BRY.US Berry Corporation 20231103 0 7.8 7.86 7.61 7.68 1202100 7.68 down down correct
BRZE.US Braze Inc. Class A Common Stock 20231103 0 43.61 46.77 43.21 46.73 793100 46.73 up up correct
BSBK.US Bogota Financial Corp 20231103 0 7.24 7.49 7.16 7.17 4100 7.17 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20231103 0 16.03 16.395 15.65 16.3 29702 16.1081 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20231103 0 0.12 0.127 0.099 0.113 6292600 0.113 down down correct
BSGM.US BioSig Technologies Inc 20231103 0 0.446 0.545 0.446 0.506 1078400 0.506 up up correct
BSQR.US BSQUARE Corporation 20231103 0 1.85 1.86 1.85 1.85 51600 1.85
BSRR.US Sierra Bancorp 20231103 0 18.15 18.52 17.92 18.47 70000 18.47 up up correct
BSVN.US Bank7 Corp 20231103 0 21.01 22.4 21.01 22.08 13600 22.08 up up correct
BSY.US Bentley Systems Incorporated 20231103 0 47.98 49.63 47.98 49.35 1092300 49.35 up up correct
BTAI.US BioXcel Therapeutics Inc 20231103 0 3.925 4.72 3.86 4.64 3284700 4.64 up down incorrect
BTB.US Bit Brother Limited 20231103 0 0.0468 0.0497 0.043 0.045 70456168 0.045 down down correct
BTBD.US BT Brands Inc. Common Stock 20231103 0 1.955 1.955 1.955 1.955 500 1.955
BTBDW.US BT Brands Inc. Warrant 20231103 0 0.12 0.14 0.12 0.1399 1200 0.1399 up up correct
BTBT.US Bit Digital Inc 20231103 0 2.28 2.39 2.25 2.32 3356600 2.32 up up correct
BTCS.US BTCS Inc. Common Stock 20231103 0 0.97 0.98 0.95 0.965 46000 0.965 down down correct
BTCY.US Biotricity Inc. Common Stock 20231103 0 1 1.01 0.975 0.983 34100 0.983 down up incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20231103 0 0.155 0.17 0.15 0.16 1290600 0.16 up up correct
BUSE.US First Busey Corporation 20231103 0 20.75 21.17 20.63 20.88 135900 20.88 up up correct
BVS.US Bioventus Inc 20231103 0 3.79 4.22 3.71 3.84 175900 3.84 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20231103 0 0.69 0.7 0.66 0.67 13390 0.67 down down correct
BWAY.US BrainsWay Ltd 20231103 0 3.95 4.24 3.94 4.12 92300 4.12 up up correct
BWB.US Bridgewater Bancshares Inc 20231103 0 10.19 10.52 9.88 10.3 44800 10.3 up down incorrect
BWEN.US Broadwind Inc 20231103 0 2.83 2.85 2.63 2.65 112300 2.65 down down correct
BWFG.US Bankwell Financial Group Inc 20231103 0 25 26.43 25 26.28 10783 26.0707 up up correct
BWMN.US Bowman Consulting Group Ltd 20231103 0 28.41 29.66 28.31 28.96 77200 28.96 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20231103 0 13.02 13.62 12.72 13.2 54500 13.2 up up correct
BXRX.US Baudax Bio Inc 20231103 0 0.205 0.233 0.205 0.22 850500 0.22 up up correct
BYFC.US Broadway Financial Corporation 20231103 0 5.87 6.12 5.86 5.86 3100 5.86 down down correct
BYND.US Beyond Meat Inc 20231103 0 7.08 7.53 6.89 6.99 3398247 6.99 down down correct
BYRN.US Byrna Technologies Inc 20231103 0 4.62 4.98 4.58 4.87 173700 4.87 up up correct
BYSI.US BeyondSpring Inc 20231103 0 0.937 0.99 0.92 0.93 23000 0.93 down down correct
BYTS.US BYTE Acquisition Corp 20231103 0 10.64 10.64 10.64 10.64 0 10.64
BYTSU.US BYTE Acquisition Corp 20231103 0 10.75 10.75 10.75 10.75 0 10.75
BYTSW.US BYTE Acquisition Corp 20231103 0 0.0502 0.0502 0.0392 0.0392 83905 0.0392 down down correct
BZ.US Kanzhun Ltd ADR 20231103 0 15.23 15.56 15.2 15.39 2589200 15.39 up up correct
BZUN.US Baozun Inc 20231103 0 3.08 3.258 3.08 3.21 322600 3.21 up up correct
CAAS.US China Automotive Systems Inc 20231103 0 3.33 3.4 3.33 3.38 8600 3.38 up up correct
CABA.US Cabaletta Bio Inc 20231103 0 16.2 16.48 15.81 16 696300 16 down up incorrect
CAC.US Camden National Corporation 20231103 0 31.31 32.31 31.31 32.28 52800 32.28 up up correct
CACC.US Credit Acceptance Corporation 20231103 0 439.16 459.66 439 443.35 69300 443.35 up up correct
CADCX.US CADCX 20231103 0 24.3 24.3 24.3 24.3 0 24.3
CADE.US PA 20231103 0 17.57 17.95 17.5 17.73 12748 17.73 up up correct
CADEX.US CADEX 20231103 0 24.48 24.48 24.48 24.48 0 24.48
CADFX.US CION Ares Diversified Credit Fund W 20231103 0 24.75 24.75 24.75 24.75 0 24.75
CADL.US Candel Therapeutics Inc. Common Stock 20231103 0 0.9 0.918 0.66 0.675 277200 0.675 down up incorrect
CADSX.US CADSX 20231103 0 24.57 24.57 24.57 24.57 0 24.57
CADUX.US CADUX 20231103 0 24.75 24.75 24.75 24.75 0 24.75
CADWX.US CADWX 20231103 0 24.56 24.56 24.56 24.56 0 24.56
CAKE.US The Cheesecake Factory Incorporated 20231103 0 30.73 32.01 30.68 31.09 1137000 31.09 up up correct
CALA.US Calithera Biosciences Inc 20231103 0 0.03 0.03 0.03 0.03 577 0.03
CALB.US California BanCorp 20231103 0 21 21.4 20.97 20.97 8400 20.97 down down correct
CALM.US Cal 20231103 0 49.86 49.98 48.68 49.54 872300 49.54 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20231103 0 16.25 16.89 16.01 16.21 22700 16.21 down up incorrect
CAMP.US CalAmp Corp 20231103 0 0.25 0.27 0.24 0.25 568500 0.25
CAMT.US Camtek Ltd 20231103 0 54.91 57.33 54.91 56.47 315700 56.47 up up correct
CAN.US Canaan Inc 20231103 0 1.88 1.94 1.85 1.87 1526900 1.87 down down correct
CANO.US WT 20231103 0 0.0299 0.03 0.0296 0.03 400 0.03 up down incorrect
CAPR.US Capricor Therapeutics Inc 20231103 0 2.85 2.88 2.82 2.87 319800 2.87 up up correct
CAR.US Avis Budget Group Inc 20231103 0 191.49 201.64 191.49 200.02 892400 200.02 up up correct
CARA.US Cara Therapeutics Inc 20231103 0 1.2 1.37 1.179 1.35 466400 1.35 up down incorrect
CARE.US Carter Bankshares Inc 20231103 0 11.48 11.81 11.48 11.67 74700 11.67 up up correct
CARG.US CarGurus Inc 20231103 0 18.13 18.77 18.07 18.67 870000 18.67 up up correct
CARV.US Carver Bancorp Inc 20231103 0 1.33 1.59 1.32 1.51 77300 1.51 up down incorrect
CASA.US Casa Systems Inc 20231103 0 0.635 0.7 0.57 0.685 154600 0.685 up up correct
CASH.US Meta Financial Group Inc 20231103 0 49 49.37 48.2 48.62 170900 48.62 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20231103 0 4.83 4.99 4.66 4.75 66900 4.75 down down correct
CASS.US Cass Information Systems Inc 20231103 0 39.61 40.05 39.5 39.52 47400 39.52 down down correct
CASY.US Casey's General Stores Inc 20231103 0 272.18 274.93 271.86 273.57 154000 273.57 up up correct
CATC.US Cambridge Bancorp 20231103 0 56.95 57.8 56.67 57.46 39600 57.46 up up correct
CATY.US Cathay General Bancorp 20231103 0 36.95 37.77 36.95 37.23 320100 37.23 up up correct
CBAN.US Colony Bankcorp Inc 20231103 0 10.5 10.5 10.255 10.42 42512 10.3098 down down correct
CBAT.US CBAK Energy Technology Inc 20231103 0 0.797 0.84 0.797 0.831 63582 0.831 up up correct
CBAY.US CymaBay Therapeutics Inc 20231103 0 16.56 16.74 16.21 16.36 3558600 16.36 down down correct
CBFV.US CB Financial Services Inc 20231103 0 21.26 21.32 21.26 21.27 3800 21.27 up up correct
CBNK.US Capital Bancorp Inc 20231103 0 20.21 21 20 20.94 17900 20.94 up up correct
CBOE.US Cboe Global Markets Inc 20231103 0 163.1 170.175 162.38 169.5 1450496 169.5 up up correct
CBRGU.US Chain Bridge I Units 20231103 0 10.77 10.77 10.77 10.77 0 10.77
CBRL.US Cracker Barrel Old Country Store Inc 20231103 0 68.05 69.72 68 68.69 355400 68.69 up up correct
CBSH.US Commerce Bancshares Inc 20231103 0 47 47.68 46.75 46.83 370600 46.83 down down correct
CCAP.US Crescent Capital BDC Inc 20231103 0 16.42 16.57 16.37 16.44 51800 16.44 up up correct
CCB.US Coastal Financial Corporation 20231103 0 39.78 41.12 39 40.47 78900 40.47 up up correct
CCBG.US Capital City Bank Group Inc 20231103 0 29.97 30.3 29.58 29.61 21800 29.61 down up incorrect
CCCC.US C4 Therapeutics Inc 20231103 0 1.42 1.59 1.38 1.56 526000 1.56 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20231103 0 18.09 18.48 18.09 18.46 58000 18.46 up up correct
CCEL.US Cryo 20231103 0 5.19 5.35 4.99 5.07 9700 5.07 down down correct
CCEP.US Coca 20231103 0 60.86 61.42 60.47 60.47 1411700 60.47 down down correct
CCLFX.US CCLFX 20231103 0 10.61 10.61 10.61 10.61 0 10.61
CCLP.US CSI Compressco LP 20231103 0 1.36 1.42 1.34 1.39 101600 1.39 up down incorrect
CCNE.US CNB Financial Corporation 20231103 0 19.55 20.12 19.25 20 49800 20 up up correct
CCNEP.US CNB Financial Corporation 20231103 0 20.65 21.35 20.65 21.35 4700 21.35 up up correct
CCOI.US Cogent Communications Holdings Inc 20231103 0 66.53 67.52 66.25 66.79 322565 66.79 up up correct
CCRN.US Cross Country Healthcare Inc 20231103 0 19.76 20.97 19.33 19.37 807700 19.37 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20231103 0 22.16 22.9 22.16 22.36 114600 22.36 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20231103 0 10.9 10.9 10.8905 10.9 807 10.9
CD.US Chindata Group Holdings Limited 20231103 0 8.88 9.09 8.88 9 5348247 9 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20231103 0 10.47 10.47 10.47 10.47 0 10.47
CDLX.US Cardlytics Inc 20231103 0 13.45 14.08 13.45 13.87 582900 13.87 up up correct
CDMO.US Avid Bioservices Inc 20231103 0 6.13 6.85 6.13 6.49 829600 6.49 up up correct
CDNA.US CareDx Inc 20231103 0 6.07 6.69 6.07 6.31 2486300 6.31 up up correct
CDNS.US Cadence Design Systems Inc 20231103 0 245.94 251 245.45 249.54 1530000 249.54 up up correct
CDTX.US Cidara Therapeutics Inc 20231103 0 0.89 0.908 0.801 0.81 552600 0.81 down down correct
CDW.US CDW Corporation 20231103 0 208.39 210.58 208.39 209.46 586200 209.46 up up correct
CDXC.US ChromaDex Corporation 20231103 0 1.41 1.55 1.4 1.48 84800 1.48 up down incorrect
CDXS.US Codexis Inc 20231103 0 1.93 2.08 1.79 1.93 1011000 1.93
CDZI.US Cadiz Inc 20231103 0 3.34 3.37 3.15 3.33 171500 3.33 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20231103 0 15.4 15.85 15.39 15.75 1300 15.75 up down incorrect
CEDAX.US CEDAX 20231103 0 23.08 23.08 23.08 23.08 0 23.08
CEDIX.US Destra International & Event 20231103 0 23.1 23.1 23.1 23.1 0 23.1
CEDLX.US CEDLX 20231103 0 23.06 23.06 23.06 23.06 0 23.06
CEDTX.US CEDTX 20231103 0 22.96 22.96 22.96 22.96 0 22.96
CELC.US Celcuity Inc 20231103 0 10.28 10.69 10.23 10.68 39500 10.68 up up correct
CELH.US Celsius Holdings Inc 20231103 0 169.82 177.75 165.5 174.55 2653300 174.55 up down incorrect
CELU.US Celularity Inc 20231103 0 0.217 0.238 0.213 0.234 252700 0.234 up up correct
CELUW.US Celularity Inc 20231103 0 0.0195 0.0202 0.0151 0.0152 18248 0.0152 down up incorrect
CENQW.US CENAQ Energy Corp. Warrant 20231103 0 0.206 0.2092 0.18 0.2092 25900 0.2092 up up correct
CENT.US Central Garden & Pet Company 20231103 0 45.06 45.37 44.64 44.85 69500 44.85 down up incorrect
CENTA.US Central Garden & Pet Company 20231103 0 40.62 41.06 40.19 40.66 168300 40.66 up up correct
CENX.US Century Aluminum Company 20231103 0 7.03 7.23 6.78 6.87 1053200 6.87 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20231103 0 25.05 26.48 25.02 26.36 1309152 26.36 up up correct
CERS.US Cerus Corporation 20231103 0 1.63 1.85 1.61 1.73 2547400 1.73 up up correct
CERT.US Certara Inc 20231103 0 12.73 13.02 12.73 12.81 567500 12.81 up up correct
CETX.US Cemtrex Inc 20231103 0 4.38 4.99 4.28 4.87 23600 4.87 up up correct
CETXP.US Cemtrex Inc 20231103 0 0.95 0.979 0.95 0.979 3200 0.979 up up correct
CEVA.US CEVA Inc 20231103 0 18.87 19.72 18.87 19.48 187800 19.48 up up correct
CFB.US CrossFirst Bankshares Inc 20231103 0 11.5 11.85 11.5 11.6 269400 11.6 up up correct
CFBK.US CF Bankshares Inc 20231103 0 15.03 15.81 15.03 15.61 2800 15.61 up up correct
CFFE.US CF Acquisition Corp. VIII 20231103 0 12.17 12.17 11.99 11.99 600 11.99 down down correct
CFFEU.US CF Acquisition Corp. VIII 20231103 0 12.2 12.2 12.2 12.2 0 12.2
CFFI.US C&F Financial Corporation 20231103 0 54.74 55.63 54.74 55 7000 55 up down incorrect
CFFN.US Capitol Federal Financial Inc 20231103 0 5.5 5.66 5.45 5.53 1060100 5.53 up up correct
CFIV.US CF Acquisition Corp. IV 20231103 0 10.72 10.72 10.72 10.72 2 10.72
CFIVU.US CF Acquisition Corp. IV 20231103 0 10.64 10.64 10.64 10.64 0 10.64
CFIVW.US CF Acquisition Corp. IV 20231103 0 0.056 0.056 0.05 0.05 200 0.05 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20231103 0 16.97 18.57 16.92 17.75 23833000 17.75 up up correct
CFRX.US ContraFect Corporation 20231103 0 0.26 0.265 0.245 0.257 159000 0.257 down down correct
CG.US The Carlyle Group Inc 20231103 0 29.29 29.64 29.23 29.38 3250000 29.38 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20231103 0 17.53 17.91 17.53 17.91 12200 17.91 up up correct
CGBD.US TCG BDC Inc 20231103 0 14.32 14.61 14.25 14.48 244500 14.48 up down incorrect
CGC.US Canopy Growth Corporation 20231103 0 0.615 0.667 0.607 0.628 27851200 0.628 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20231103 0 21.44 21.44 21.44 21.44 0 21.44
CGEM.US Cullinan Oncology Inc 20231103 0 9.6 10.02 9.55 9.92 154300 9.92 up up correct
CGEN.US Compugen Ltd 20231103 0 0.76 0.78 0.74 0.74 161800 0.74 down down correct
CGNT.US Cognyte Software Ltd 20231103 0 4.3 4.46 4.3 4.35 200144 4.35 up up correct
CGNX.US Cognex Corporation 20231103 0 35.67 36.62 35.51 36.26 1250800 36.26 up up correct
CGO.US Calamos Global Total Return Fund 20231103 0 8.53 8.58 8.52 8.54 6800 8.54 up up correct
CGRN.US Capstone Green Energy Corporation 20231103 0 0.3 0.3 0.25 0.26 14768 0.26 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20231103 0 1.06 1.07 1.02 1.06 73600 1.06
CHCI.US Comstock Holding Companies Inc 20231103 0 4.35 4.5 4.22 4.22 12500 4.22 down down correct
CHCO.US City Holding Company 20231103 0 96.73 98.09 96.5 96.91 65900 96.91 up up correct
CHDN.US Churchill Downs Incorporated 20231103 0 116 119.96 115.98 118.67 533000 118.67 up up correct
CHEF.US The Chefs' Warehouse Inc 20231103 0 24.12 24.57 23.34 23.84 942100 23.84 down down correct
CHEK.US Check 20231103 0 3.5 3.6 3.45 3.58 15800 3.58 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20231103 0 10.32 10.48 10.32 10.44 108400 10.44 up up correct
CHK.US Chesapeake Energy Corporation 20231103 0 89.17 89.95 88.64 89.36 1617500 89.36 up up correct
CHKEL.US Chesapeake Energy Corporation 20231103 0 70.3 70.3 70.3 70.3 43 70.3
CHKEW.US Chesapeake Energy Corporation 20231103 0 78.57 78.57 78.57 78.57 3 78.57
CHKEZ.US Chesapeake Energy Corporation 20231103 0 75.96 75.96 75.96 75.96 1 75.96
CHKP.US Check Point Software Technologies Ltd 20231103 0 136.43 137.64 135.51 136.92 634800 136.92 up up correct
CHMG.US Chemung Financial Corporation 20231103 0 43.1 45.35 43.1 43.85 10000 43.85 up up correct
CHNR.US China Natural Resources Inc 20231103 0 1.68 1.73 1.68 1.73 2600 1.73 up up correct
CHRS.US Coherus BioSciences Inc 20231103 0 3.37 3.73 3.365 3.61 4132700 3.61 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20231103 0 81.96 82.45 80.74 81.69 1470900 81.69 down down correct
CHSCL.US CHS Inc 20231103 0 25.52 25.72 25.2 25.68 33100 25.68 up up correct
CHSCM.US CHS Inc 20231103 0 24.12 24.39 23.99 24.25 49100 24.25 up up correct
CHSCN.US CHS Inc 20231103 0 25.08 25.18 24.91 25.18 15700 25.18 up up correct
CHSCO.US CHS Inc 20231103 0 26.12 26.38 26 26.07 23700 26.07 down down correct
CHSCP.US CHS Inc 20231103 0 29.39 29.95 29.24 29.57 16400 29.57 up up correct
CHTR.US Charter Communications Inc 20231103 0 416.6 424.86 415.1 420.11 809000 420.11 up down incorrect
CHUY.US Chuy's Holdings Inc 20231103 0 33.75 35.62 33.64 34.02 186900 34.02 up up correct
CHW.US Calamos Global Dynamic Income Fund 20231103 0 5.42 5.52 5.4 5.5 98500 5.5 up down incorrect
CHX.US ChampionX Corporation 20231103 0 31.42 31.783 31 31.29 2596400 31.29 down down correct
CHY.US Calamos Convertible and High Income Fund 20231103 0 11.4 11.46 11.33 11.45 108000 11.45 up up correct
CIFR.US Cipher Mining Inc 20231103 0 3.86 4.268 3.86 4.1 2008600 4.1 up up correct
CIFRW.US Cipher Mining Inc 20231103 0 0.805 0.85 0.733 0.8 26150 0.8 down down correct
CIGI.US Colliers International Group Inc 20231103 0 87.52 97.19 85.89 95.87 425900 95.87 up up correct
CINF.US Cincinnati Financial Corporation 20231103 0 101.23 102.1 100.82 100.88 672800 100.88 down down correct
CIVB.US Civista Bancshares Inc 20231103 0 15.05 15.69 14.99 15.07 50700 14.91 up up correct
CIZN.US Citizens Holding Company 20231103 0 9.96 9.99 9.9 9.9 9500 9.9 down up incorrect
CJJD.US China Jo 20231103 0 0.21 0.23 0.2 0.23 328500 0.23 up up correct
CKPT.US Checkpoint Therapeutics Inc 20231103 0 1.98 2.029 1.9 1.97 400500 1.97 down down correct
CLAR.US Clarus Corporation 20231103 0 6 6.11 5.74 6.08 454500 6.08 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20231103 0 11.1301 11.1301 11.13 11.13 900 11.13 down down correct
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20231103 0 0.0194 0.022 0.0171 0.0216 75711 0.0216 up up correct
CLBK.US Columbia Financial Inc 20231103 0 16.9 17.25 16.9 16.97 104300 16.97 up up correct
CLBT.US Cellebrite DI 20231103 0 6.96 7.32 6.95 7.28 431200 7.28 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20231103 0 1.05 1.05 0.9183 0.9258 206316 0.9258 down down correct
CLDX.US Celldex Therapeutics Inc 20231103 0 25.4 26.92 24.72 25.98 1191100 25.98 up up correct
CLEU.US China Liberal Education Holdings Limited 20231103 0 0.19 0.21 0.18 0.206 299700 0.206 up up correct
CLFD.US Clearfield Inc 20231103 0 26.14 26.78 25.84 25.9 224600 25.9 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20231103 0 5.57 5.737 5.57 5.62 3000 5.62 up up correct
CLIR.US ClearSign Technologies Corporation 20231103 0 0.88 0.92 0.77 0.9 43400 0.9 up down incorrect
CLLS.US Cellectis S.A 20231103 0 2.83 2.95 2.635 2.86 4307600 2.86 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20231103 0 13.28 13.98 13.28 13.92 74200 13.92 up up correct
CLNE.US Clean Energy Fuels Corp 20231103 0 3.88 4.02 3.84 3.86 1967100 3.86 down down correct
CLNN.US Clene Inc 20231103 0 0.39 0.42 0.38 0.4 615700 0.4 up up correct
CLNNW.US Clene Inc 20231103 0 0.0473 0.0474 0.0473 0.0474 2000 0.0474 up down incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20231103 0 11.53 11.53 11.53 11.53 0 11.53
CLOER.US Clover Leaf Capital Corp. Rights 20231103 0 0.1128 0.1296 0.0999 0.1296 0 0.1296 up down incorrect
CLOEU.US Clover Leaf Capital Corp. Unit 20231103 0 11.44 11.44 11.44 11.44 0 11.44
CLOV.US Clover Health Investments Corp 20231103 0 1.03 1.1 1.025 1.09 3288171 1.09 up up correct
CLPS.US CLPS Incorporation 20231103 0 0.93 0.94 0.93 0.94 12900 0.94 up up correct
CLPT.US ClearPoint Neuro Inc 20231103 0 5.99 6.18 5.92 6.1 96800 6.1 up down incorrect
CLRB.US Cellectar Biosciences Inc 20231103 0 2.35 2.7 2.35 2.65 261900 2.65 up up correct
CLRO.US ClearOne Inc 20231103 0 0.67 0.68 0.64 0.67 52600 0.67
CLSD.US Clearside Biomedical Inc 20231103 0 0.82 0.974 0.82 0.955 390400 0.955 up up correct
CLSK.US CleanSpark Inc 20231103 0 4.54 4.69 4.4 4.45 17541800 4.45 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20231103 0 11.35 11.4 11.04 11.04 3900 11.04 down down correct
CLVR.US Clever Leaves Holdings Inc 20231103 0 2.3 2.74 2.25 2.46 11000 2.46 up up correct
CLVRW.US Clever Leaves Holdings Inc 20231103 0 0.012 0.017 0.012 0.017 19700 0.017 up up correct
CLWT.US Euro Tech Holdings Company Limited 20231103 0 1.39 1.46 1.39 1.46 1900 1.46 up down incorrect
CMAX.US CareMax Inc 20231103 0 1.92 2.06 1.92 1.97 238000 1.97 up up correct
CMAXW.US CareMax Inc 20231103 0 0.1187 0.1187 0.1187 0.1187 100 0.1187
CMBM.US Cambium Networks Corporation 20231103 0 4.72 4.96 4.39 4.57 344500 4.57 down down correct
CMCO.US Columbus McKinnon Corporation 20231103 0 32.9 34.43 32.7249 33.96 248441 33.8896 up up correct
CMCSA.US Comcast Corporation 20231103 0 42.86 43.42 42.82 43.18 19005500 43.18 up up correct
CMCT.US CIM Commercial Trust Corporation 20231103 0 4.01 4.04 3.96 3.96 115400 3.96 down down correct
CME.US CME Group Inc 20231103 0 212.35 212.495 206.89 208.62 2425081 208.62 down down correct
CMLS.US Cumulus Media Inc 20231103 0 4.905 5.03 4.9 4.91 29700 4.91 up up correct
CMMB.US Chemomab Therapeutics Ltd 20231103 0 0.71 0.777 0.71 0.75 8000 0.75 up up correct
CMPR.US Cimpress plc 20231103 0 60 62.39 59.88 62.32 176900 62.32 up up correct
CMPS.US COMPASS Pathways plc 20231103 0 6.01 6.58 6.01 6.41 380377 6.41 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20231103 0 1.84 1.93 1.82 1.86 316000 1.86 up down incorrect
CMRX.US Chimerix Inc 20231103 0 0.98 1.07 0.95 1.06 567000 1.06 up up correct
CMTL.US Comtech Telecommunications Corp 20231103 0 12.81 13.04 12.64 12.68 196600 12.68 down down correct
CNDT.US Conduent Incorporated 20231103 0 2.64 2.905 2.64 2.71 1618900 2.71 up up correct
CNET.US ZW Data Action Technologies Inc 20231103 0 1.11 1.11 1.03 1.07 11100 1.07 down down correct
CNEY.US CN Energy Group. Inc 20231103 0 0.087 0.09 0.085 0.088 487900 0.088 up up correct
CNFR.US Conifer Holdings Inc 20231103 0 1.114 1.16 1.1 1.11 3700 1.11 down down correct
CNNB.US Cincinnati Bancorp Inc 20231103 0 13.1925 13.1925 13.1925 13.1925 0 13.1925
CNOB.US ConnectOne Bancorp Inc 20231103 0 18.15 18.81 17.85 18.66 138900 18.66 up up correct
CNOBP.US ConnectOne Bancorp Inc 20231103 0 17.89 18.04 17 18.03 7100 18.03 up up correct
CNRLX.US CNRLX 20231103 0 13.63 13.63 13.63 13.63 0 13.63
CNROX.US CNROX 20231103 0 7.26 7.26 7.26 7.26 0 7.26
CNSL.US Consolidated Communications Holdings Inc 20231103 0 4.27 4.31 4.2 4.25 887300 4.25 down down correct
CNSP.US CNS Pharmaceuticals Inc 20231103 0 1.97 2.08 1.95 2 55000 2 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20231103 0 7.06 7.5 6.63 7.35 500200 7.35 up up correct
CNTB.US Connect Biopharma Holdings Limited 20231103 0 1.4 1.5564 1.4 1.51 23050 1.51 up up correct
CNTG.US Centogene N.V 20231103 0 1.41 1.41 1.21 1.23 16200 1.23 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20231103 0 1.218 1.306 1.2 1.25 39000 1.25 up up correct
CNTY.US Century Casinos Inc 20231103 0 4.35 4.84 4.35 4.76 104000 4.76 up up correct
CNXC.US Concentrix Corporation 20231103 0 80.15 81.95 80.15 81.36 258900 81.36 up up correct
CNXN.US PC Connection Inc 20231103 0 56.5 60 56.43 59.65 96100 59.65 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20231103 0 28.99 29.29 27.72 28.93 1414800 28.93 down down correct
COCP.US Cocrystal Pharma Inc 20231103 0 1.64 1.8 1.63 1.76 8400 1.76 up up correct
CODA.US Coda Octopus Group Inc 20231103 0 6.94 7.12 6.8 7.02 20100 7.02 up down incorrect
CODX.US Co 20231103 0 1.1 1.36 1.1 1.33 228500 1.33 up up correct
COF.US PN 20231103 0 15.37 15.55 15.2 15.21 58809 15.21 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20231103 0 20.91 22.43 20.5 21.97 28400 21.97 up up correct
COGT.US Cogent Biosciences Inc 20231103 0 8.7 8.97 8.46 8.51 1676804 8.51 down down correct
COHR.US Coherent Inc 20231103 0 31.86 33.24 31.86 32.85 2073200 32.85 up up correct
COHU.US Cohu Inc 20231103 0 29.87 31.69 29.07 31.33 373200 31.33 up up correct
COIN.US Coinbase Global Inc 20231103 0 83.79 88.34 82.05 85.8 12193525 85.8 up down incorrect
COKE.US Coca 20231103 0 640.76 656.36 640.76 653 46100 653 up up correct
COLB.US Columbia Banking System Inc 20231103 0 21.51 21.97 21.39 21.76 1925200 21.76 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20231103 0 21.93 22.74 21.655 22.2 343100 22.2 up up correct
COLM.US Columbia Sportswear Company 20231103 0 76.72 77.98 76.41 77.59 429000 77.59 up up correct
COMM.US CommScope Holding Company Inc 20231103 0 1.65 1.78 1.61 1.63 5101000 1.63 down down correct
COMS.US COMSovereign Holding Corp 20231103 0 0.9 1.1 0.825 1.06 60700 1.06 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20231103 0 1.428 1.45 1.42 1.45 2200 1.45 up down incorrect
COMSW.US COMSovereign Holding Corp 20231103 0 0.0075 0.0075 0.0075 0.0075 501 0.0075
CONN.US Conn's Inc 20231103 0 3.24 3.51 3.24 3.42 76800 3.42 up up correct
CONX.US CONX Corp 20231103 0 10.74 10.74 10.63 10.64 400 10.64 down down correct
CONXU.US CONX Corp 20231103 0 10.915 10.915 10.915 10.915 800 10.915
CONXW.US CONX Corp 20231103 0 0.2609 0.28 0.22 0.28 64159 0.28 up up correct
COOLU.US Corner Growth Acquisition Corp 20231103 0 10.86 10.86 10.86 10.86 0 10.86
COOLW.US Corner Growth Acquisition Corp 20231103 0 0.07 0.075 0.06 0.075 74600 0.075 up up correct
COOP.US Mr. Cooper Group Inc 20231103 0 58.36 58.79 57.82 58.4 540100 58.4 up up correct
CORT.US Corcept Therapeutics Incorporated 20231103 0 25.65 25.86 25.04 25.62 1552100 25.62 down down correct
COST.US Costco Wholesale Corporation 20231103 0 557.33 562.99 555.23 560.9 1826300 560.9 up up correct
CPHC.US Canterbury Park Holding Corporation 20231103 0 20.65 20.65 19.31 19.71 4500 19.71 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20231103 0 2.11 2.11 1.97 2.02 9600 2.02 down down correct
CPLP.US Capital Product Partners L.P 20231103 0 13.44 13.6 13.44 13.49 2800 13.49 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20231103 0 1.94 2.02 1.78 1.85 35500 1.85 down down correct
CPRDX.US CPRDX 20231103 0 11.9 11.9 11.9 11.9 0 11.9
CPREX.US CPREX 20231103 0 11.92 11.92 11.92 11.92 0 11.92
CPRSX.US CPRSX 20231103 0 11.92 11.92 11.92 11.92 0 11.92
CPRT.US Copart Inc 20231103 0 45.61 46.19 45.52 45.93 3260000 45.93 up up correct
CPRTX.US CPRTX 20231103 0 11.89 11.89 11.89 11.89 0 11.89
CPRX.US Catalyst Pharmaceuticals Inc 20231103 0 12.7 13.3 12.69 13.16 1743000 13.16 up up correct
CPSH.US CPS Technologies Corporation 20231103 0 2.45 2.59 2.45 2.51 42100 2.51 up down incorrect
CPSI.US Computer Programs and Systems Inc 20231103 0 14.18 14.43 14 14.03 133700 14.03 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20231103 0 9.94 10.32 9.68 9.9 44200 9.9 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20231103 0 14.23 14.51 14.2 14.38 48000 14.38 up up correct
CRAI.US CRA International Inc 20231103 0 82.54 88.27 81.72 85.75 83200 85.75 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20231103 0 4.75 5.356 4.74 5.23 10000 5.23 up up correct
CRBU.US Caribou Biosciences Inc 20231103 0 3.76 4.26 3.76 4.18 3642900 4.18 up up correct
CRCT.US Cricut Inc 20231103 0 8.4 8.53 8.37 8.49 473100 8.49 up up correct
CRDF.US Cardiff Oncology Inc 20231103 0 1.2 1.2 1.1 1.11 276500 1.11 down down correct
CRDFX.US CRDFX 20231103 0 21.45 21.45 21.45 21.45 0 21.45
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20231103 0 21.44 21.44 21.44 21.44 0 21.44
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20231103 0 0.849 0.86 0.833 0.847 109300 0.847 down up incorrect
CRDLX.US CRDLX 20231103 0 21.44 21.44 21.44 21.44 0 21.44
CRDTX.US Griffin Inst Access Credit Fund CL A 20231103 0 21.45 21.45 21.45 21.45 0 21.45
CREDX.US CREDX 20231103 0 8.63 8.63 8.63 8.63 0 8.63
CREG.US China Recycling Energy Corporation 20231103 0 1.09 1.15 1.09 1.1 5800 1.1 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20231103 0 0.3605 0.3701 0.325 0.325 6298 0.325 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20231103 0 7.51 7.66 7.44 7.47 104100 7.47 down down correct
CREX.US Creative Realities Inc 20231103 0 1.77 1.96 1.77 1.93 40500 1.93 up down incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20231103 0 0.0098 0.0099 0.0097 0.0097 5000 0.0097 down down correct
CRIS.US Curis Inc 20231103 0 4.56 4.65 4.53 4.57 18800 4.57 up up correct
CRKN.US Crown ElectroKinetics Corp 20231103 0 0.27 0.277 0.257 0.265 847400 0.265 down down correct
CRMD.US CorMedix Inc 20231103 0 3.42 3.51 3.39 3.49 406100 3.49 up down incorrect
CRMT.US America's Car 20231103 0 72.18 75.55 72.18 74.26 86500 74.26 up up correct
CRNC.US Cerence Inc 20231103 0 15.91 16.65 15.91 16.59 811000 16.59 up up correct
CRNT.US Ceragon Networks Ltd 20231103 0 1.75 1.83 1.72 1.83 327600 1.83 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20231103 0 29.88 31.41 29.58 30.7 1659200 30.7 up up correct
CRON.US Cronos Group Inc 20231103 0 1.83 1.9 1.83 1.86 1798300 1.86 up up correct
CROX.US Crocs Inc 20231103 0 84 87.43 82.59 83.93 2183500 83.93 down down correct
CRSP.US CRISPR Therapeutics AG 20231103 0 47.76 52.355 47.5 50.99 3067900 50.99 up down incorrect
CRSR.US Corsair Gaming Inc 20231103 0 12.63 13.29 12.63 13.1 521500 13.1 up up correct
CRTO.US Criteo S.A 20231103 0 24.65 25.06 23.83 23.91 399400 23.91 down down correct
CRUS.US Cirrus Logic Inc 20231103 0 68 70.73 65.08 70.56 1205100 70.56 up up correct
CRVL.US CorVel Corporation 20231103 0 203.94 206.42 198.6 199.64 24300 199.64 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20231103 0 1.33 1.45 1.21 1.37 363400 1.37 up up correct
CRWD.US CrowdStrike Holdings Inc 20231103 0 182.67 188.74 178.35 188.24 3260000 188.24 up up correct
CRWS.US Crown Crafts Inc 20231103 0 4.23 4.26 4.2 4.2 21400 4.2 down down correct
CSBR.US Champions Oncology Inc 20231103 0 5.44 5.645 5.44 5.51 2750 5.51 up up correct
CSCO.US Cisco Systems Inc 20231103 0 53.26 53.45 52.63 53.01 17644900 53.01 down down correct
CSGP.US CoStar Group Inc 20231103 0 75.42 77.78 75.42 77.38 1598300 77.38 up up correct
CSGS.US CSG Systems International Inc 20231103 0 49.06 50.33 48.39 49.61 365300 49.61 up up correct
CSIQ.US Canadian Solar Inc 20231103 0 21.58 22.46 21.49 21.64 786100 21.64 up up correct
CSPI.US CSP Inc 20231103 0 21.65 21.95 19.81 20.55 10700 20.55 down down correct
CSQ.US Calamos Strategic Total Return Fund 20231103 0 13.69 13.78 13.61 13.75 291700 13.75 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20231103 0 0.345 0.352 0.331 0.337 121300 0.337 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20231103 0 21.76 21.78 21.5 21.5 1800 21.5 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20231103 0 7.66 7.79 7.5 7.53 21700 7.53 down up incorrect
CSTE.US Caesarstone Ltd 20231103 0 4.12 4.12 3.97 4.08 15900 4.08 down down correct
CSTL.US Castle Biosciences Inc 20231103 0 18 19.36 17.64 17.98 731300 17.98 down down correct
CSTR.US Capstar Financial Holdings Inc 20231103 0 15.29 16.44 15.29 16.23 317797 16.1188 up up correct
CSWC.US Capital Southwest Corporation 20231103 0 21.91 21.95 21.5 21.6 573100 21.6 down down correct
CSWI.US CSW Industrials Inc 20231103 0 174.38 178.97 173.58 174.5 111400 174.5 up up correct
CSX.US CSX Corporation 20231103 0 30.55 30.69 30.27 30.4 9469200 30.4 down up incorrect
CTAS.US Cintas Corporation 20231103 0 514 520.97 513.54 518.45 293700 518.45 up up correct
CTBI.US Community Trust Bancorp Inc 20231103 0 39.8 40.45 39.49 39.96 105900 39.96 up up correct
CTG.US Computer Task Group Incorporated 20231103 0 10.15 10.27 10.15 10.27 65100 10.27 up down incorrect
CTHR.US Charles & Colvard Ltd 20231103 0 0.35 0.35 0.33 0.33 434400 0.33 down down correct
CTIB.US Yunhong CTI Ltd 20231103 0 2.77 2.83 2.71 2.81 58771 2.81 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20231103 0 4.4 4.6 4.36 4.39 961300 4.39 down down correct
CTLP.US Cantaloupe Inc 20231103 0 6.78 6.98 6.77 6.8 309200 6.8 up up correct
CTMX.US CytomX Therapeutics Inc 20231103 0 1.18 1.3 1.18 1.26 239200 1.26 up up correct
CTRE.US CareTrust REIT Inc 20231103 0 22.48 22.52 21.63 21.68 1552131 21.68 down down correct
CTRM.US Castor Maritime Inc 20231103 0 0.363 0.375 0.34 0.355 330100 0.355 down up incorrect
CTRN.US Citi Trends Inc 20231103 0 24.96 25.5 24.77 25.03 33200 25.03 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20231103 0 64.05 66.92 64.05 66.27 3849700 66.27 up up correct
CTSO.US Cytosorbents Corporation 20231103 0 1.52 1.53 1.41 1.42 63400 1.42 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20231103 0 0.789 0.795 0.766 0.776 355700 0.776 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20231103 0 2.63 2.7 2.61 2.62 47800 2.62 down up incorrect
CUE.US Cue Biopharma Inc 20231103 0 2.25 2.62 2.25 2.45 527400 2.45 up up correct
CUEN.US Cuentas Inc 20231103 0 0.95 1.04 0.95 1.03 6300 1.03 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20231103 0 10.32 10.35 10.32 10.35 3800 10.35 up up correct
CURI.US CuriosityStream Inc 20231103 0 0.55 0.65 0.55 0.62 60800 0.62 up up correct
CURIW.US CuriosityStream Inc 20231103 0 0.0173 0.0173 0.0171 0.0171 12651 0.0171 down down correct
CUTR.US Cutera Inc 20231103 0 3.13 3.39 3 3.1 1097500 3.1 down down correct
CVAC.US CureVac N.V 20231103 0 5.49 5.75 5.47 5.55 976300 5.55 up up correct
CVBF.US CVB Financial Corp 20231103 0 17.62 18.02 17.51 17.63 1371400 17.63 up down incorrect
CVCO.US Cavco Industries Inc 20231103 0 254.89 273.82 254.89 270.56 94000 270.56 up up correct
CVCY.US Central Valley Community Bancorp 20231103 0 16.29 16.64 16.1 16.64 16200 16.64 up up correct
CVGI.US Commercial Vehicle Group Inc 20231103 0 6.37 6.44 6.02 6.16 299900 6.16 down up incorrect
CVGW.US Calavo Growers Inc 20231103 0 25.05 25.53 24.61 25.09 103700 25.09 up up correct
CVLG.US Covenant Logistics Group Inc 20231103 0 39.79 41.22 39.79 40.88 39300 40.88 up up correct
CVLT.US Commvault Systems Inc 20231103 0 66.32 67.6 66.17 67.42 225300 67.42 up up correct
CVLY.US Codorus Valley Bancorp Inc 20231103 0 20 20.24 19.66 20.24 11800 20.24 up up correct
CVRX.US CVRx Inc. Common Stock 20231103 0 15.04 18.22 15.04 17.61 429400 17.61 up up correct
CVV.US CVD Equipment Corporation 20231103 0 5.77 5.87 5.56 5.56 15000 5.56 down down correct
CWBC.US Community West Bancshares 20231103 0 13.34 13.34 12.9 12.9 16900 12.9 down down correct
CWBR.US CohBar Inc 20231103 0 0.87 0.91 0.8 0.838 115400 0.838 down down correct
CWCO.US Consolidated Water Co. Ltd 20231103 0 30.16 31.72 30.16 31.25 151800 31.25 up up correct
CWST.US Casella Waste Systems Inc 20231103 0 78.78 79.38 77.31 79.13 375100 79.13 up up correct
CXDO.US Crexendo Inc 20231103 0 1.65 1.73 1.6 1.6 11300 1.6 down down correct
CYAN.US Cyanotech Corporation 20231103 0 0.73 0.73 0.69 0.69 1500 0.69 down down correct
CYBR.US CyberArk Software Ltd 20231103 0 174 182.71 172.41 180.19 986500 180.19 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20231103 0 0.56 0.6 0.51 0.58 120000 0.58 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20231103 0 9.56 9.8 6.4 6.4 11800 6.4 down down correct
CYCN.US Cyclerion Therapeutics Inc 20231103 0 2.36 2.36 2.223 2.34 2200 2.34 down up incorrect
CYPS.US Cyclo3pss Corporation 20231103 0 0.0001 0.0001 0.0001 0.0001 1000000 0.0001
CYRX.US Cryoport Inc 20231103 0 9.96 10.69 9.92 10.1 752400 10.1 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20231103 0 3.02 3.02 2.99 3 116800 3 down down correct
CYTH.US Cyclo Therapeutics Inc 20231103 0 0.94 1.04 0.94 1.01 31491 1.01 up up correct
CYTHW.US Cyclo Therapeutics Inc 20231103 0 0.37 0.37 0.37 0.37 0 0.37
CYTK.US Cytokinetics Incorporated 20231103 0 35.45 36.78 35.01 36.32 2030600 36.32 up up correct
CYTO.US Auris Medical Holding Ltd 20231103 0 0.2 0.214 0.149 0.15 16646600 0.15 down down correct
CZNC.US Citizens & Northern Corporation 20231103 0 18.98 19.38 18.6 19.14 21900 19.14 up up correct
CZR.US Caesars Entertainment Inc 20231103 0 42.26 44.65 41.9496 44.4 5320356 44.4 up up correct
CZWI.US Citizens Community Bancorp Inc 20231103 0 9.35 9.35 9.21 9.31 8100 9.31 down up incorrect
DADA.US Dada Nexus Limited 20231103 0 4.06 4.225 4.055 4.19 639200 4.19 up up correct
DAKT.US Daktronics Inc 20231103 0 9.58 9.69 9.28 9.57 289100 9.57 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20231103 0 4.44 4.5 4.405 4.43 17972 4.2747 down down correct
DARE.US Daré Bioscience Inc 20231103 0 0.393 0.42 0.37 0.388 233300 0.388 down down correct
DATS.US DatChat Inc. Common Stock 20231103 0 1.66 1.79 1.64 1.65 14950 1.65 down down correct
DATSW.US DatChat Inc. Series A Warrant 20231103 0 0.054 0.054 0.054 0.054 0 0.054
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20231103 0 12.12 12.88 12.11 12.76 1302800 12.76 up down incorrect
DBGI.US Digital Brands Group Inc 20231103 0 4.73 4.73 4.26 4.34 14600 4.34 down down correct
DBGIW.US Digital Brands Group Inc 20231103 0 10.51 10.51 10.51 10.51 509 10.51
DBVT.US DBV Technologies S.A 20231103 0 1.04 1.04 1 1.03 555800 1.03 down down correct
DBX.US Dropbox Inc 20231103 0 25.38 26.038 24.28 26 7253100 26 up up correct
DCBO.US Docebo Inc 20231103 0 40.51 43.7 40.51 43.51 49300 43.51 up up correct
DCGO.US DocGo Inc 20231103 0 6.19 6.32 5.96 6.04 1045800 6.04 down down correct
DCOM.US Dime Community Bancshares Inc 20231103 0 20.26 21.2 19.22 20.87 141900 20.87 up up correct
DCOMP.US Dime Community Bancshares Inc 20231103 0 15.35 16.1 15.299 15.925 22900 15.589 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20231103 0 11.91 12.72 11.91 12.15 1638000 12.15 up down incorrect
DCTH.US Delcath Systems Inc 20231103 0 3.25 3.32 3.05 3.12 733428 3.12 down down correct
DDOG.US Datadog Inc 20231103 0 79.47 83.05 79 82.04 5740000 82.04 up up correct
DENN.US Denny's Corporation 20231103 0 8.91 9.23 8.9 9.17 724300 9.17 up up correct
DFH.US Dream Finders Homes Inc 20231103 0 22.48 23.099 21.755 22.59 533800 22.59 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20231103 0 1.35 1.43 1.3 1.36 81200 1.36 up up correct
DGICA.US Donegal Group Inc 20231103 0 14.64 14.64 14.35 14.57 29200 14.57 down down correct
DGICB.US Donegal Group Inc 20231103 0 14.67 14.67 13.72 13.72 600 13.72 down down correct
DGII.US Digi International Inc 20231103 0 24.85 25.67 24.68 25.18 316600 25.18 up up correct
DGLY.US Digital Ally Inc 20231103 0 2.43 2.69 2.43 2.67 4600 2.67 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20231103 0 6.67 7.858 6.67 7.27 2035700 7.27 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20231103 0 11.7 12.1 11.7 12.1 719 12.1 up up correct
DHC.US Diversified Healthcare Trust 20231103 0 2.25 2.46 2.25 2.45 2547000 2.45 up up correct
DHCA.US DHC Acquisition Corp 20231103 0 10.68 10.7 10.68 10.7 1800 10.7 up up correct
DHCAU.US DHC Acquisition Corp 20231103 0 10.65 10.65 10.65 10.65 0 10.65
DHCAW.US DHC Acquisition Corp 20231103 0 0.0501 0.0512 0.05 0.05 0 0.05 down down correct
DHCNI.US DHCNI 20231103 0 14.15 14.35 14.12 14.29 10800 14.29 up up correct
DHCNL.US Diversified Healthcare Trust 20231103 0 15.26 15.29 15.0816 15.28 4132 15.28 up up correct
DHIL.US Diamond Hill Investment Group Inc 20231103 0 152.35 154.39 151 152.41 18800 152.41 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20231103 0 4.18 4.33 4.005 4.22 70000 4.22 up up correct
DIOD.US Diodes Incorporated 20231103 0 68.27 70.57 67.83 70.37 437700 70.37 up up correct
DISA.US Disruptive Acquisition Corporation I 20231103 0 10.59 10.59 10.59 10.59 1 10.59
DISAU.US Disruptive Acquisition Corporation I 20231103 0 10.6 10.6 10.6 10.6 0 10.6
DISAW.US Disruptive Acquisition Corporation I 20231103 0 0.0363 0.0363 0.0362 0.0362 428 0.0362 down down correct
DISH.US DISH Network Corporation 20231103 0 5.28 5.56 5.26 5.49 12229100 5.49 up down incorrect
DJCO.US Daily Journal Corporation 20231103 0 293.79 293.79 293.79 293.79 2400 293.79
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20231103 0 5.66 6.16 5.51 5.73 17665 5.73 up up correct
DKDCU.US Data Knights Acquisition Corp 20231103 0 5.22 5.22 5.22 5.22 0 5.22
DKNG.US DraftKings Inc 20231103 0 30.32 34.21 30.14 33.75 48224100 33.75 up up correct
DLHC.US DLH Holdings Corp 20231103 0 14.65 14.99 14.03 14.55 27100 14.55 down down correct
DLO.US DLocal Limited Class A Common Shares 20231103 0 18.35 18.79 18.21 18.39 901900 18.39 up down incorrect
DLPN.US Dolphin Entertainment Inc 20231103 0 1.62 1.66 1.6 1.61 13100 1.61 down down correct
DLTH.US Duluth Holdings Inc 20231103 0 4.97 5.13 4.955 5.04 396000 5.04 up up correct
DLTR.US Dollar Tree Inc 20231103 0 115 117.64 114.99 116.35 2750000 116.35 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20231103 0 2.6 2.76 2.3151 2.54 119100 2.54 down down correct
DMLP.US Dorchester Minerals L.P 20231103 0 28.21 28.7 27.75 28.4 161600 28.4 up up correct
DMRC.US Digimarc Corporation 20231103 0 27.84 28.53 27.6 28.25 70000 28.25 up down incorrect
DMTK.US DermTech Inc 20231103 0 1.5 1.73 1.47 1.48 735900 1.48 down up incorrect
DNLI.US Denali Therapeutics Inc 20231103 0 20.18 22.485 20.18 21.83 1554600 21.83 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20231103 0 13.45 13.46 13.16 13.3 974200 13.3 down down correct
DOCU.US DocuSign Inc 20231103 0 40.07 41.27 40.07 41.09 2931300 41.09 up up correct
DOGZ.US Dogness (International) Corporation 20231103 0 0.2859 0.3266 0.2859 0.301 1654 6.02 up up correct
DOMO.US Domo Inc 20231103 0 8.73 9 8.6 8.7 409500 8.7 down down correct
DOOO.US BRP Inc 20231103 0 71.72 74.09 71.69 74.08 91300 74.08 up up correct
DORM.US Dorman Products Inc 20231103 0 68.45 69.97 67.77 68.14 168300 68.14 down down correct
DOX.US Amdocs Limited 20231103 0 80.61 82.69 80.61 82.53 905500 82.53 up up correct
DOYU.US DouYu International Holdings Limited 20231103 0 0.921 0.949 0.911 0.936 375300 0.936 up down incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20231103 0 10.74 10.74 10.74 10.74 0 10.74
DPRO.US Draganfly Inc. Common Shares 20231103 0 0.677 0.69 0.63 0.677 243300 0.677
DRIO.US DarioHealth Corp 20231103 0 1.06 1.408 1.024 1.335 893200 1.335 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20231103 0 0.65 0.828 0.625 0.82 432100 0.82 up up correct
DRRX.US DURECT Corporation 20231103 0 2.7 2.89 2.7 2.73 276300 2.73 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20231103 0 0.358 0.37 0.358 0.36 12331 0.36 up up correct
DRVN.US Driven Brands Holdings Inc 20231103 0 11.8 12.1 11.675 11.79 1427894 11.79 down down correct
DSGN.US Design Therapeutics Inc 20231103 0 2.11 2.25 2.105 2.19 458500 2.19 up up correct
DSGX.US The Descartes Systems Group Inc 20231103 0 73.17 73.43 72.67 72.99 194700 72.99 down down correct
DSKE.US Daseke Inc 20231103 0 4.58 4.718 4.56 4.62 189000 4.62 up up correct
DSP.US Viant Technology Inc 20231103 0 5.32 5.62 5.32 5.46 52341 5.46 up down incorrect
DSWL.US Deswell Industries Inc 20231103 0 2.3 2.34 2.22 2.23 3400 2.23 down down correct
DTIL.US Precision BioSciences Inc 20231103 0 0.41 0.426 0.393 0.426 1359100 0.426 up down incorrect
DTSS.US Datasea Inc 20231103 0 0.21 0.22 0.194 0.218 210400 0.218 up up correct
DTST.US Data Storage Corporation 20231103 0 2.71 2.94 2.71 2.86 21900 2.86 up up correct
DUNE.US Dune Acquisition Corporation 20231103 0 10.17 10.17 10.17 10.17 400 10.17
DUNEU.US Dune Acquisition Corporation 20231103 0 10.17 10.17 10.17 10.17 0 10.17
DUNEW.US Dune Acquisition Corporation 20231103 0 0.03 0.0301 0.0231 0.03 147234 0.03
DUO.US Fangdd Network Group Ltd 20231103 0 0.95 1 0.92 0.961 18900 0.961 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20231103 0 152 163.17 152 159.33 744000 159.33 up down incorrect
DUOT.US Duos Technologies Group Inc 20231103 0 3.26 3.62 3.26 3.62 10700 3.62 up up correct
DVAX.US Dynavax Technologies Corporation 20231103 0 14.84 15.15 14 14.22 3011000 14.22 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20231103 0 14.82 14.89 14.72 14.85 78400 14.85 up down incorrect
DWACU.US Digital World Acquisition Corp. Units 20231103 0 16.6 16.6 16.6 16.6 300 16.6
DWACW.US Digital World Acquisition Corp. Warrants 20231103 0 4.7 4.7 4.45 4.47 19280 4.47 down up incorrect
DWSN.US Dawson Geophysical Company 20231103 0 1.69 1.75 1.67 1.67 2400 1.67 down down correct
DXCM.US DexCom Inc 20231103 0 96.57 99.01 96.07 97.46 5092300 97.46 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20231103 0 4.5 4.65 4.47 4.52 330600 4.52 up up correct
DXPE.US DXP Enterprises Inc 20231103 0 33.58 34.28 33.58 34.11 65100 34.11 up up correct
DXYN.US The Dixie Group Inc 20231103 0 0.62 0.66 0.6 0.66 9800 0.66 up up correct
DYAI.US Dyadic International Inc 20231103 0 1.7 1.76 1.63 1.68 27200 1.68 down down correct
DYN.US Dyne Therapeutics Inc 20231103 0 7.26 8.32 7.1 8.23 820500 8.23 up up correct
DYNT.US Dynatronics Corporation 20231103 0 0.51 0.53 0.51 0.53 44100 0.53 up up correct
DZSI.US DZS Inc 20231103 0 1.25 1.5 1.25 1.48 146000 1.48 up up correct
EA.US Electronic Arts Inc 20231103 0 128.74 129.76 126.76 129.59 2640000 129.59 up up correct
EACPU.US Edify Acquisition Corp 20231103 0 10.85 10.85 10.85 10.85 0 10.85
EAR.US Eargo Inc 20231103 0 2.56 2.62 2.56 2.59 38536 2.59 up up correct
EAST.US Eastside Distilling Inc 20231103 0 1.39 1.45 1.38 1.38 7800 1.38 down up incorrect
EBAY.US eBay Inc 20231103 0 39.62 40.715 39.51 40.54 6422093 40.54 up down incorrect
EBC.US Eastern Bankshares Inc 20231103 0 11.75 11.85 11.53 11.68 1057000 11.68 down down correct
EBET.US Esports Technologies Inc 20231103 0 0.122 0.18 0.122 0.131 373300 0.131 up up correct
EBIX.US Ebix Inc 20231103 0 6.16 6.47 6.04 6.2 858900 6.2 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20231103 0 11.8 11.98 11.76 11.76 5971 11.6205 down down correct
EBON.US Ebang International Holdings Inc 20231103 0 7.02 8.21 6.985 8.21 21300 8.21 up up correct
EBTC.US Enterprise Bancorp Inc 20231103 0 27 27.32 26.84 27.25 12262 27.0122 up up correct
ECOR.US electroCore Inc 20231103 0 6.174 6.7 6.174 6.18 25300 6.18 up up correct
ECPG.US Encore Capital Group Inc 20231103 0 41.96 43.92 41.96 42.75 240600 42.75 up up correct
EDAP.US EDAP TMS S.A 20231103 0 7.13 7.13 6.62 7.1 47600 7.1 down down correct
EDIT.US Editas Medicine Inc 20231103 0 7.25 8.75 7.21 8.31 4106700 8.31 up up correct
EDRY.US EuroDry Ltd 20231103 0 15.04 15.04 14.75 14.95 3800 14.95 down up incorrect
EDSA.US Edesa Biotech Inc 20231103 0 3.56 3.65 3.42 3.54 34200 3.54 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20231103 0 1.03 1.03 0.99 1 500 1 down down correct
EDUC.US Educational Development Corporation 20231103 0 0.95 0.97 0.95 0.96 5200 0.96 up up correct
EEFT.US Euronet Worldwide Inc 20231103 0 80.36 81.6 79.62 80.86 315400 80.86 up up correct
EEIQ.US Elite Education Group International Limited 20231103 0 0.914 0.95 0.9 0.9 11400 0.9 down up incorrect
EFOI.US Energy Focus Inc 20231103 0 1.47 1.54 1.47 1.54 1355 1.54 up up correct
EFSC.US Enterprise Financial Services Corp 20231103 0 36.91 38.03 36.78 37.27 142600 37.27 up up correct
EFTR.US Effector Therapeutics Inc 20231103 0 0.53 0.589 0.522 0.531 1194600 0.531 up up correct
EGAN.US eGain Corporation 20231103 0 6.5 7 6.13 6.53 113300 6.53 up up correct
EGBN.US Eagle Bancorp Inc 20231103 0 22.55 23.59 22.07 23.19 268900 23.19 up up correct
EGLE.US Eagle Bulk Shipping Inc 20231103 0 41.61 41.92 40.55 41.47 116400 41.47 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20231103 0 14.21 14.78 14.18 14.42 92200 14.42 up up correct
EH.US EHang Holdings Limited 20231103 0 15.3 16.05 15.252 15.42 883300 15.42 up down incorrect
EHTH.US eHealth Inc 20231103 0 8.94 9.2 8.59 8.61 248300 8.61 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20231103 0 0.34 0.398 0.317 0.391 482900 0.391 up up correct
EIOAX.US EIOAX 20231103 0 8.89 8.89 8.89 8.89 0 8.89
EIOMX.US EIOMX 20231103 0 8.77 8.77 8.77 8.77 0 8.77
EJH.US E 20231103 0 2.13 2.22 2.05 2.2 4609300 2.2 up up correct
EKSO.US Ekso Bionics Holdings Inc 20231103 0 1.24 1.255 1.11 1.17 106500 1.17 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20231103 0 1.33 1.351 1.19 1.23 158000 1.23 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20231103 0 0.445 0.48 0.429 0.445 540000 0.445
ELOX.US Eloxx Pharmaceuticals Inc 20231103 0 1.27 1.31 1.25 1.28 27732 1.28 up up correct
ELSE.US Electro 20231103 0 3.65 3.95 3.65 3.95 1900 3.95 up up correct
ELTK.US Eltek Ltd 20231103 0 10.03 10.15 9.36 9.39 32300 9.39 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20231103 0 2.42 2.63 2.42 2.58 17700 2.58 up up correct
ELYS.US Elys Game Technology Corp 20231103 0 0.157 0.183 0.1415 0.175 59202 0.175 up down incorrect
EM.US Smart Share Global Limited 20231103 0 0.6899 0.75 0.66 0.7075 58471 0.7075 up up correct
EMKR.US EMCORE Corporation 20231103 0 0.47 0.53 0.45 0.46 352800 0.46 down down correct
EML.US The Eastern Company 20231103 0 17.5 18.36 17.5 17.71 7400 17.71 up down incorrect
ENCPU.US Energem Corp Unit 20231103 0 10.62 10.62 10.62 10.62 0 10.62
ENERU.US Accretion Acquisition Corp. Unit 20231103 0 10.5501 10.5501 10.5501 10.5501 0 10.5501
ENG.US ENGlobal Corporation 20231103 0 0.29 0.3 0.28 0.3 104900 0.3 up up correct
ENLV.US Enlivex Therapeutics Ltd 20231103 0 1.61 2 1.459 1.74 218800 1.74 up up correct
ENPH.US Enphase Energy Inc 20231103 0 81.61 83.54 79 80.81 6110000 80.81 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20231103 0 0.94 1.01 0.936 0.99 38400 0.99 up up correct
ENSG.US The Ensign Group Inc 20231103 0 100.19 102.12 99.38 102 314900 102 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20231103 0 9.07 9.79 9.03 9.37 241600 9.37 up up correct
ENTG.US Entegris Inc 20231103 0 85.48 92.34 85.48 92.26 1904500 92.26 up up correct
ENTX.US Entera Bio Ltd 20231103 0 0.64 0.68 0.613 0.613 54300 0.613 down down correct
ENVB.US Enveric Biosciences Inc 20231103 0 1.88 1.96 1.82 1.83 6500 1.83 down down correct
ENVX.US Enovix Corporation 20231103 0 10.55 11.4 10.532 10.59 6953200 10.59 up up correct
EOLS.US Evolus Inc 20231103 0 7.94 8.18 7.89 7.93 966400 7.93 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20231103 0 1.93 2.09 1.92 1.97 4649700 1.97 up up correct
EOSEW.US Eos Energy Enterprises Inc 20231103 0 0.504 0.504 0.338 0.394 38800 0.394 down down correct
EPIX.US ESSA Pharma Inc 20231103 0 5.46 6.4 5.384 6 309400 6 up up correct
EPSN.US Epsilon Energy Ltd 20231103 0 5.82 5.83 5.61 5.75 26600 5.75 down down correct
EQ.US Equillium Inc 20231103 0 0.48 0.52 0.48 0.5 40200 0.5 up up correct
EQBK.US Equity Bancshares Inc 20231103 0 25.87 26.87 25.87 26.26 51500 26.26 up up correct
EQIX.US Equinix Inc. (REIT) 20231103 0 774.6 783.61 766.8 770.76 387200 770.76 down down correct
ERAS.US Erasca Inc. Common Stock 20231103 0 2.44 2.55 2.4 2.42 1072300 2.42 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20231103 0 4.59 4.7 4.59 4.67 7736600 4.67 up up correct
ERIE.US Erie Indemnity Company 20231103 0 278.85 280.17 277.7 278.28 51100 278.28 down down correct
ERII.US Energy Recovery Inc 20231103 0 17.95 18.63 17.59 18.08 894500 18.08 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20231103 0 11.05 11.05 11.05 11.05 0 11.05
ESCA.US Escalade Incorporated 20231103 0 17.23 17.23 16.84 17.11 17700 17.11 down down correct
ESEA.US Euroseas Ltd 20231103 0 26.7 27 26.635 26.65 10946 26.65 down up incorrect
ESGR.US Enstar Group Limited 20231103 0 247.09 254.55 245.12 253.31 71400 253.31 up up correct
ESGRO.US Enstar Group Limited 20231103 0 23.37 23.69 23.37 23.65 6900 23.65 up up correct
ESGRP.US Enstar Group Limited 20231103 0 24.24 24.66 24.24 24.55 31200 24.55 up up correct
ESLT.US Elbit Systems Ltd 20231103 0 187.65 191.68 187.65 190.43 23900 190.43 up down incorrect
ESPR.US Esperion Therapeutics Inc 20231103 0 0.92 1.06 0.91 1.03 3074800 1.03 up up correct
ESQ.US Esquire Financial Holdings Inc 20231103 0 47.29 47.9 47.29 47.71 19100 47.71 up up correct
ESSA.US ESSA Bancorp Inc 20231103 0 16.65 16.65 16.26 16.48 15500 16.48 down down correct
ESTA.US Establishment Labs Holdings Inc 20231103 0 35.24 38.15 34.81 35.31 440700 35.31 up up correct
ET.US PE 20231103 0 24.77 24.855 24.66 24.8 46100 24.8 up up correct
ETNB.US 89bio Inc 20231103 0 8.06 8.58 8.04 8.41 1581600 8.41 up up correct
ETON.US Eton Pharmaceuticals Inc 20231103 0 4.45 4.6 4.32 4.55 66500 4.55 up down incorrect
ETSY.US Etsy Inc 20231103 0 63.62 67.68 63.395 65.25 5476300 65.25 up up correct
EVBG.US Everbridge Inc 20231103 0 20.82 21.48 20.79 21.22 727000 21.22 up up correct
EVCM.US EverCommerce Inc. Common Stock 20231103 0 9.78 10.04 9.57 9.6 316500 9.6 down down correct
EVER.US EverQuote Inc 20231103 0 7.52 7.96 7.52 7.88 283100 7.88 up up correct
EVFM.US Evofem Biosciences Inc 20231103 0 0.065 0.079 0.065 0.073 295500 0.073 up up correct
EVGN.US Evogene Ltd 20231103 0 0.55 0.59 0.55 0.58 109800 0.58 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20231103 0 2.41 2.54 2.41 2.49 3499900 2.49 up up correct
EVGOW.US EVgo Equity Warrants 20231103 0 0.2 0.24 0.2 0.22 14400 0.22 up up correct
EVLO.US Evelo Biosciences Inc 20231103 0 0.328 0.55 0.326 0.425 9122300 0.425 up up correct
EVLV.US Newhold Investment Corp 20231103 0 4.36 4.56 4.36 4.52 690800 4.52 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20231103 0 0.75 0.75 0.72 0.74 3164 0.74 down down correct
EVOK.US Evoke Pharma Inc 20231103 0 1.113 1.196 1.113 1.19 6200 1.19 up up correct
EVOL.US Evolving Systems Inc 20231103 0 0.83 0.83 0.83 0.83 0 0.83
EWBC.US East West Bancorp Inc 20231103 0 59 59.77 58.48 59.11 1265800 59.11 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20231103 0 15.95 16.31 15.79 15.89 508000 15.89 down down correct
EWTX.US Edgewise Therapeutics Inc 20231103 0 6.77 6.89 6.49 6.74 162286 6.74 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20231103 0 5.64 6.03 5.54 5.81 740700 5.81 up up correct
EXAS.US Exact Sciences Corporation 20231103 0 63.27 68.02 63.18 67.02 2313100 67.02 up up correct
EXC.US Exelon Corporation 20231103 0 41.31 41.48 40.54 40.56 5902900 40.56 down down correct
EXEL.US Exelixis Inc 20231103 0 20.29 21.27 20.24 21 2507000 21 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20231103 0 2.8 2.91 2.71 2.73 997700 2.73 down down correct
EXLS.US ExlService Holdings Inc 20231103 0 26.9 27.06 26.61 26.66 816100 26.66 down down correct
EXPD.US Expeditors International of Washington Inc 20231103 0 113.19 114.59 112.71 112.95 1495700 112.95 down down correct
EXPE.US Expedia Group Inc 20231103 0 108 112.97 107.8 112.71 9056000 112.71 up down incorrect
EXPI.US eXp World Holdings Inc 20231103 0 13.91 15.66 13.7 14.15 2240200 14.15 up up correct
EXPO.US Exponent Inc 20231103 0 75 75.5 73.85 75 219200 75
EXTR.US Extreme Networks Inc 20231103 0 17.44 17.87 16.72 16.8 5278000 16.8 down down correct
EYE.US National Vision Holdings Inc 20231103 0 16.97 17.275 16.85 17.06 1328100 17.06 up up correct
EYEN.US Eyenovia Inc 20231103 0 1.44 1.47 1.39 1.43 256200 1.43 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20231103 0 7.5 8 7.4 7.75 565000 7.75 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20231103 0 2.04 2.04 1.58 1.68 14200 1.68 down down correct
EZGO.US EZGO Technologies Ltd 20231103 0 0.107 0.112 0.103 0.105 8282100 0.105 down down correct
EZPW.US EZCORP Inc 20231103 0 8.5 8.56 8.43 8.49 452900 8.49 down up incorrect
FA.US First Advantage Corporation Common Stock 20231103 0 13.45 13.56 12.46 13.32 240800 13.32 down down correct
FAMI.US Farmmi Inc 20231103 0 1.2 1.3 1.19 1.27 27000 1.27 up up correct
FANG.US Diamondback Energy Inc 20231103 0 163.47 164.04 160.87 162.1 1290000 162.1 down down correct
FANH.US Fanhua Inc 20231103 0 7.03 7.06 6.75 6.86 10600 6.86 down down correct
FARM.US Farmer Bros. Co 20231103 0 2.66 2.77 2.66 2.74 55300 2.74 up up correct
FARO.US FARO Technologies Inc 20231103 0 15.11 16.68 14.92 16.54 277900 16.54 up up correct
FAST.US Fastenal Company 20231103 0 60.28 60.46 59.68 59.8 4102500 59.8 down down correct
FAT.US FAT Brands Inc 20231103 0 6.21 6.5 6.21 6.42 10700 6.42 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20231103 0 5.212 5.212 5.212 5.212 300 5.212
FATBP.US FAT Brands Inc 20231103 0 15.35 15.35 15.05 15.1 11500 14.927 down down correct
FATBW.US FAT Brands Inc 20231103 0 3.42 3.42 3.37 3.37 2 3.37 down down correct
FATE.US Fate Therapeutics Inc 20231103 0 2.29 2.51 2.26 2.39 3190300 2.39 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20231103 0 11.07 11.07 11.07 11.07 0 11.07
FBIO.US Fortress Biotech Inc 20231103 0 1.96 2.3 1.96 2.24 223100 2.24 up up correct
FBIOP.US Fortress Biotech Inc 20231103 0 10.457 10.457 10.15 10.325 6900 10.325 down down correct
FBIZ.US First Business Financial Services Inc 20231103 0 32.99 33.43 32.71 33 15800 33 up up correct
FBMS.US The First Bancshares Inc 20231103 0 25.91 26.595 25.91 26.28 130112 26.0383 up up correct
FBNC.US First Bancorp 20231103 0 31.37 32.25 31.37 31.73 179200 31.73 up down incorrect
FBRT.US PE 20231103 0 19.35 19.78 19.32 19.68 17095 19.68 up up correct
FBRX.US Forte Biosciences Inc 20231103 0 0.483 0.483 0.48 0.48 16200 0.48 down down correct
FCAP.US First Capital Inc 20231103 0 25 25 24.27 24.73 6400 24.73 down down correct
FCBC.US First Community Bankshares Inc 20231103 0 34.1 34.83 33.69 34.28 39022 33.9845 up up correct
FCCO.US First Community Corporation 20231103 0 17.19 17.65 17.19 17.4 15300 17.4 up up correct
FCEL.US FuelCell Energy Inc 20231103 0 1.2 1.28 1.2 1.25 11065400 1.25 up up correct
FCFS.US FirstCash Inc 20231103 0 110.18 111.11 108.65 109.1 188900 109.1 down down correct
FCNCA.US First Citizens BancShares Inc 20231103 0 1400 1440.5699 1397.99 1434.98 56800 1434.98 up up correct
FCNCP.US First Citizens BancShares Inc 20231103 0 20 20.64 19.91 20.215 36800 20.215 up down incorrect
FCREX.US FCREX 20231103 0 11.73 11.73 11.73 11.73 0 11.73
FCRIX.US FCRIX 20231103 0 11.77 11.77 11.77 11.77 0 11.77
FCRUX.US FCRUX 20231103 0 11.71 11.71 11.71 11.71 0 11.71
FCUV.US Focus Universal Inc. Common Stock 20231103 0 1.72 1.79 1.71 1.72 5600 1.72
FDBC.US Fidelity D & D Bancorp Inc 20231103 0 47.03 48.97 46.38 48.96 9100 48.96 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20231103 0 10.95 11.925 10.95 11.6 324000 11.6 up up correct
FDUS.US Fidus Investment Corporation 20231103 0 19.5 19.8 19.26 19.46 317100 19.46 down down correct
FECAX.US FECAX 20231103 0 23.56 23.56 23.56 23.56 0 23.56
FEIM.US Frequency Electronics Inc 20231103 0 7.75 7.75 7.46 7.55 6200 7.55 down down correct
FELE.US Franklin Electric Co. Inc 20231103 0 87.64 88.74 86.98 87.54 141500 87.54 down down correct
FEMY.US Femasys Inc. Common Stock 20231103 0 1.45 1.52 1.34 1.39 1438800 1.39 down down correct
FENC.US Fennec Pharmaceuticals Inc 20231103 0 7.09 7.23 6.68 6.9 86700 6.9 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20231103 0 10.655 10.655 10.655 10.655 0 10.655
FFBC.US First Financial Bancorp 20231103 0 20.25 20.72 19.89 20.09 489600 20.09 down down correct
FFBW.US FFBW Inc 20231103 0 11.056 11.07 11.056 11.07 501 11.07 up up correct
FFIC.US Flushing Financial Corporation 20231103 0 13.25 13.99 13.06 13.63 99300 13.63 up down incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20231103 0 1.11 1.18 1.1 1.12 3832700 1.12 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20231103 0 0.0218 0.022 0.0157 0.022 14908 0.022 up up correct
FFIN.US First Financial Bankshares Inc 20231103 0 26.07 26.57 25.62 25.95 527000 25.95 down down correct
FFIV.US F5 Networks Inc 20231103 0 153.16 154.62 152.09 154.08 553800 154.08 up down incorrect
FFNW.US First Financial Northwest Inc 20231103 0 11.2 11.24 10.78 10.93 2400 10.93 down down correct
FFWM.US First Foundation Inc 20231103 0 5.26 5.834 5.26 5.72 680900 5.72 up up correct
FGBI.US First Guaranty Bancshares Inc 20231103 0 10.7075 10.9 10.3446 10.52 8000 10.52 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20231103 0 16.75 16.75 16.75 16.75 900 16.75
FGEN.US FibroGen Inc 20231103 0 0.588 0.658 0.57 0.647 2727200 0.647 up up correct
FGF.US FG Financial Group Inc 20231103 0 1.324 1.324 1.32 1.32 1100 1.32 down down correct
FGFPP.US FG Financial Group Inc 20231103 0 13.5 13.5 13.5 13.5 200 13.5
FHB.US First Hawaiian Inc 20231103 0 19.04 19.67 19.04 19.21 834000 19.21 up up correct
FHLTU.US Future Health Esg Corp Unit 20231103 0 10.27 10.27 10.27 10.27 0 10.27
FHN.US PF 20231103 0 14.45 14.8 14.3101 14.61 31718 14.61 up up correct
FHTX.US Foghorn Therapeutics Inc 20231103 0 3.93 4.07 3.67 3.83 315600 3.83 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20231103 0 10.85 10.85 10.85 10.85 0 10.85
FIBK.US First Interstate BancSystem Inc 20231103 0 24.68 25.55 24.4 24.78 758200 24.78 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20231103 0 10.46 10.46 10.46 10.46 0 10.46
FICVU.US Frontier Investment Corp Units 20231103 0 10.49 10.49 10.49 10.49 0 10.49
FICVW.US Frontier Investment Corp Warrants 20231103 0 0.0576 0.058 0.0576 0.058 3600 0.058 up up correct
FINW.US FinWise Bancorp Common Stock 20231103 0 8.79 9 8.72 8.9 26700 8.9 up up correct
FISI.US Financial Institutions Inc 20231103 0 16.76 17.32 16.76 17.28 66000 17.28 up up correct
FITB.US Fifth Third Bancorp 20231103 0 25.8 26.67 25.65 26.46 9012200 26.46 up down incorrect
FITBI.US Fifth Third Bancorp 20231103 0 24.99 25.19 24.85 25.14 33100 25.14 up up correct
FITBO.US Fifth Third Bancorp 20231103 0 21.07 21.07 20.37 20.8 13100 20.8 down down correct
FITBP.US Fifth Third Bancorp 20231103 0 24.3 24.3 24.07 24.15 21900 24.15 down down correct
FIVE.US Five Below Inc 20231103 0 177.79 179.94 176.89 177.32 885200 177.32 down down correct
FIVN.US Five9 Inc 20231103 0 59 65.18 58.1 63.3 3048800 63.3 up up correct
FIXX.US Homology Medicines Inc 20231103 0 0.99 1.09 0.99 1.04 463900 1.04 up down incorrect
FIZZ.US National Beverage Corp 20231103 0 48 49.67 47.86 49.04 183800 49.04 up up correct
FKWL.US Franklin Wireless Corp 20231103 0 2.85 2.91 2.84 2.9 8200 2.9 up up correct
FLEX.US Flex Ltd 20231103 0 25.74 26.25 25.64 26.13 4468000 26.13 up up correct
FLGC.US Flora Growth Corp 20231103 0 0.94 0.94 0.83 0.917 56500 0.917 down down correct
FLGT.US Fulgent Genetics Inc 20231103 0 24.36 27.49 24.055 26.94 488000 26.94 up up correct
FLIC.US The First of Long Island Corporation 20231103 0 11.46 11.66 11.39 11.59 105100 11.59 up up correct
FLL.US Full House Resorts Inc 20231103 0 3.8 4.04 3.78 3.93 535900 3.93 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20231103 0 18.19 19.29 17.98 19.01 3721900 19.01 up up correct
FLNT.US Fluent Inc 20231103 0 0.51 0.57 0.51 0.55 48500 0.55 up up correct
FLUX.US Flux Power Holdings Inc 20231103 0 3.3 3.84 3.29 3.7 53300 3.7 up down incorrect
FLWS.US 1 20231103 0 8.7 9 8.62 8.8 574100 8.8 up down incorrect
FLXS.US Flexsteel Industries Inc 20231103 0 19.87 19.87 18.64 18.7 10900 18.7 down down correct
FLYW.US Flywire Corporation 20231103 0 27.67 29.13 27.54 28.47 1915700 28.47 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20231103 0 18.25 19.37 18.13 18.83 24200 18.83 up up correct
FMBH.US First Mid Bancshares Inc 20231103 0 29.66 30.11 28.97 29.86 69100 29.86 up up correct
FMNB.US Farmers National Banc Corp 20231103 0 12.02 12.26 11.81 12.16 71500 12.16 up up correct
FNCB.US FNCB Bancorp Inc 20231103 0 5.55 5.87 5.55 5.81 30500 5.81 up up correct
FNCH.US Finch Therapeutics Group Inc 20231103 0 3.7 4.4162 3.7 3.9973 2220 3.9973 up up correct
FNKO.US Funko Inc 20231103 0 8.7 10.03 8.65 8.75 2287500 8.75 up down incorrect
FNLC.US The First Bancorp Inc 20231103 0 24.47 24.89 23.63 24.78 9500 24.78 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20231103 0 10.99 10.99 10.99 10.99 0 10.99
FNWB.US First Northwest Bancorp 20231103 0 12.9441 13.29 12.7677 12.89 13316 12.8219 down down correct
FNWD.US Finward Bancorp Common Stock 20231103 0 19.56 19.56 19 19.11 1900 19.11 down down correct
FOLD.US Amicus Therapeutics Inc 20231103 0 11.14 11.66 11.09 11.58 4063500 11.58 up down incorrect
FONR.US FONAR Corporation 20231103 0 13.75 14.16 13.59 13.78 12100 13.78 up up correct
FORA.US Forian Inc 20231103 0 2.55 2.55 2.51 2.51 2300 2.51 down down correct
FORD.US Forward Industries Inc 20231103 0 0.7 0.72 0.7 0.7 7600 0.7
FORM.US FormFactor Inc 20231103 0 33.72 34.24 33.19 33.67 640000 33.67 down down correct
FORR.US Forrester Research Inc 20231103 0 23.44 24.15 23.44 23.54 42500 23.54 up up correct
FORTY.US Formula Systems (1985) Ltd 20231103 0 64 64 63 63 400 63 down down correct
FOSL.US Fossil Group Inc 20231103 0 1.62 1.83 1.59 1.8 562700 1.8 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20231103 0 16.3 16.85 15.87 16.66 4500 16.66 up down incorrect
FOX.US Fox Corporation 20231103 0 28.5 29.69 28.38 29.33 1302400 29.33 up up correct
FOXA.US Fox Corporation 20231103 0 31.07 32.75 30.84 31.82 4111200 31.82 up up correct
FOXF.US Fox Factory Holding Corp 20231103 0 58.5 60.8 49.12 60.53 6794300 60.53 up up correct
FPAY.US FlexShopper Inc 20231103 0 0.97 1.01 0.97 1 2000 1 up up correct
FRAF.US Franklin Financial Services Corporation 20231103 0 31.98 33.42 31.88 32.7 4400 32.7 up up correct
FRBA.US First Bank 20231103 0 12.06 12.3 11.99 12 29895 11.939 down down correct
FRBK.US Republic First Bancorp Inc 20231103 0 0.11 0.199 0.1 0.199 93059 0.199 up up correct
FREE.US Whole Earth Brands Inc 20231103 0 3.6 3.65 3.54 3.57 264500 3.57 down down correct
FREEW.US FREEW 20231103 0 0.08 0.0801 0.08 0.08 0 0.08
FREQ.US Frequency Therapeutics Inc 20231103 0 0.29 0.32 0.2801 0.2996 309164 0.2996 up up correct
FRGI.US Fiesta Restaurant Group Inc 20231103 0 8.49 8.49 8.49 8.49 0 8.49
FRHC.US Freedom Holding Corp 20231103 0 84.34 86 83.755 84.49 76500 84.49 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20231103 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20231103 0 5.25 7.7 5.25 6.75 380800 6.75 up up correct
FRME.US First Merchants Corporation 20231103 0 29.42 30.09 28.77 29.65 194700 29.65 up up correct
FROG.US JFrog Ltd 20231103 0 26.59 27.11 26.38 26.83 1460500 26.83 up up correct
FROPX.US FROPX 20231103 0 18.43 18.43 18.43 18.43 0 18.43
FRPH.US FRP Holdings Inc 20231103 0 55.61 57.04 54.97 54.97 13300 54.97 down up incorrect
FRPT.US Freshpet Inc 20231103 0 59.28 59.665 57.5 58.25 753700 58.25 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20231103 0 18.35 19 18.35 19 2664000 19 up up correct
FRST.US Primis Financial Corp 20231103 0 9.65 10.15 9.65 10 74711 9.8969 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20231103 0 1.72 1.72 1.57 1.61 23100 1.61 down down correct
FSBC.US Five Star Bancorp 20231103 0 19.6 20.935 19.6 20.59 51536 20.59 up down incorrect
FSBW.US FS Bancorp Inc 20231103 0 29.35 29.98 29.01 29.98 8095 29.7248 up up correct
FSEA.US First Seacoast Bancorp 20231103 0 6.715 6.8 6.71 6.71 2200 6.71 down down correct
FSFG.US First Savings Financial Group Inc 20231103 0 15.01 15.1 15 15.1 2100 15.1 up down incorrect
FSLR.US First Solar Inc 20231103 0 151.74 154.98 148.45 151.94 2572400 151.94 up up correct
FSRX.US FinServ Acquisition Corp. II 20231103 0 10.34 10.34 10.34 10.34 0 10.34
FSRXU.US FinServ Acquisition Corp. II 20231103 0 10.2 10.2 10.2 10.2 2 10.2
FSTR.US L.B. Foster Company 20231103 0 19.93 21.4 19.5 21 50000 21 up up correct
FSV.US FirstService Corporation 20231103 0 147.525 149.25 146.63 146.91 90700 146.91 down up incorrect
FTCI.US FTC Solar Inc 20231103 0 1.24 1.36 1.24 1.25 902500 1.25 up up correct
FTDR.US Frontdoor Inc 20231103 0 33.37 34.03 33.04 33.73 1432900 33.73 up up correct
FTEK.US Fuel Tech Inc 20231103 0 1 1.02 1 1.01 20300 1.01 up down incorrect
FTFT.US Future FinTech Group Inc 20231103 0 0.79 0.82 0.79 0.81 12600 0.81 up up correct
FTHM.US Fathom Holdings Inc 20231103 0 3.11 3.36 2.89 3.15 13900 3.15 up up correct
FTNT.US Fortinet Inc 20231103 0 44.5 50.57 44.12 50.48 38057000 50.48 up up correct
FULC.US Fulcrum Therapeutics Inc 20231103 0 3.84 4.05 3.839 3.89 534700 3.89 up up correct
FULT.US Fulton Financial Corporation 20231103 0 14 14.3 13.96 14.15 1258900 14.15 up up correct
FULTP.US Fulton Financial Corporation 20231103 0 15.58 16 15.32 15.32 11300 15.32 down down correct
FUNC.US First United Corporation 20231103 0 16.7 17.2 16.64 16.99 14700 16.99 up up correct
FUND.US Sprott Focus Trust Inc 20231103 0 7.49 7.57 7.49 7.54 34500 7.54 up down incorrect
FUSB.US First US Bancshares Inc 20231103 0 8.5 8.5 8.5 8.5 500 8.5
FUSN.US Fusion Pharmaceuticals Inc 20231103 0 4.59 4.665 4.44 4.57 51646 4.57 down down correct
FUTU.US Futu Holdings Limited 20231103 0 57.47 60.28 57.1 58.72 2933000 58.72 up down incorrect
FUV.US Arcimoto Inc 20231103 0 0.6 0.67 0.6 0.64 81900 0.64 up down incorrect
FVCB.US FVCBankcorp Inc 20231103 0 11.15 11.2 11.05 11.19 51000 11.19 up up correct
FWBI.US First Wave BioPharma Inc 20231103 0 0.299 0.318 0.299 0.314 69500 0.314 up up correct
FWONA.US Formula One Group 20231103 0 56.02 59.09 56.02 58.05 127700 58.05 up up correct
FWONK.US Formula One Group 20231103 0 63.72 66.465 63.18 65.23 1298300 65.23 up up correct
FWRD.US Forward Air Corporation 20231103 0 67.01 67.79 66.03 66.23 320400 66.23 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20231103 0 16.94 17.22 16.66 17.2 559300 17.2 up up correct
FXNC.US First National Corporation 20231103 0 19.15 19.15 19 19 765 19 down down correct
FYBR.US Frontier Communications Parent Inc 20231103 0 19.54 20.79 19.54 20.64 4011900 20.64 up down incorrect
GABC.US German American Bancorp Inc 20231103 0 28.04 28.95 27.5235 28.57 58184 28.3161 up up correct
GAIA.US Gaia Inc 20231103 0 2.75 2.75 2.59 2.59 31000 2.59 down down correct
GAIN.US Gladstone Investment Corporation 20231103 0 14.5 14.92 14.41 14.86 296400 14.74 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20231103 0 22.75 23.185 22.75 22.865 8900 22.865 up up correct
GALT.US Galectin Therapeutics Inc 20231103 0 2.06 2.07 2 2.01 45200 2.01 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20231103 0 13.47 13.68 13.47 13.6 101300 13.6 up down incorrect
GAMC.US Golden Arrow Merger Corp 20231103 0 10.63 10.63 10.56 10.57 3600 10.57 down down correct
GAMCU.US Golden Arrow Merger Corp 20231103 0 10.34 10.34 10.34 10.34 100 10.34
GAMCW.US Golden Arrow Merger Corp 20231103 0 0.09 0.09 0.09 0.09 10100 0.09
GAME.US Engine Media Holdings Inc. Common Stock 20231103 0 1.751 1.84 1.74 1.81 17500 1.81 up up correct
GAN.US GAN Limited 20231103 0 0.86 0.94 0.86 0.93 236238 0.93 up up correct
GANX.US Gain Therapeutics Inc 20231103 0 2.71 2.9 2.71 2.87 40500 2.87 up up correct
GASS.US StealthGas Inc 20231103 0 5.94 5.94 5.67 5.77 264600 5.77 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20231103 0 10.41 10.41 10.41 10.41 0 10.41
GATEU.US Marblegate Acquisition Corp. Unit 20231103 0 10.36 10.36 10.36 10.36 0 10.36
GATEW.US Marblegate Acquisition Corp. Warrant 20231103 0 0.058 0.058 0.058 0.058 300 0.058
GBCI.US Glacier Bancorp Inc 20231103 0 32.63 33.59 32.63 32.78 887300 32.78 up up correct
GBDC.US Golub Capital BDC Inc 20231103 0 14.83 14.9 14.76 14.78 478700 14.78 down down correct
GBIO.US Generation Bio Co 20231103 0 1.03 1.42 0.99 1.32 2579600 1.32 up up correct
GBLI.US Global Indemnity Group LLC 20231103 0 35 35.04 34.98 34.98 1900 34.98 down up incorrect
GBNH.US Greenbrook TMS Inc 20231103 0 0.27 0.27 0.25 0.259 27100 0.259 down down correct
GBNY.US Generations Bancorp NY Inc 20231103 0 8.53 8.53 8.53 8.53 1100 8.53
GCBC.US Greene County Bancorp Inc 20231103 0 25.47 26.12 24.95 25.23 11000 25.23 down up incorrect
GCMG.US GCM Grosvenor Inc 20231103 0 8.41 8.59 8.38 8.45 452800 8.45 up up correct
GCMGW.US GCM Grosvenor Inc 20231103 0 0.3564 0.369 0.33 0.33 387693 0.33 down down correct
GCREX.US Griffin Institutional Access Real Estate 20231103 0 23.99 23.99 23.99 23.99 0 23.99
GDEN.US Golden Entertainment Inc 20231103 0 32.39 37.67 32.09 36.81 372000 36.81 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20231103 0 2.31 2.43 2.3 2.32 7800 2.32 up up correct
GDRX.US GoodRx Holdings Inc 20231103 0 5.4 5.56 5.35 5.37 2495000 5.37 down down correct
GDS.US GDS Holdings Limited 20231103 0 10.72 11.24 10.72 11.03 1003200 11.03 up up correct
GDYN.US Grid Dynamics Holdings Inc 20231103 0 11.49 12.43 11.38 11.91 554000 11.91 up up correct
GECC.US Great Elm Capital Corporation 20231103 0 9.2 9.653 9.2 9.59 22900 9.59 up down incorrect
GECCM.US GECCM 20231103 0 24.899 24.899 24.883 24.883 800 24.883 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20231103 0 23.9 23.9 23 23.89 8300 23.89 down down correct
GEG.US Great Elm Group Inc 20231103 0 1.72 1.8 1.59 1.8 19200 1.8 up up correct
GENC.US Gencor Industries Inc 20231103 0 14.03 14.18 13.85 13.95 11800 13.95 down down correct
GENE.US Genetic Technologies Limited 20231103 0 0.73 0.73 0.7 0.72 32200 0.72 down down correct
GEOS.US Geospace Technologies Corporation 20231103 0 11.94 12.09 11.48 11.73 49100 11.73 down down correct
GERN.US Geron Corporation 20231103 0 1.76 2.01 1.76 1.98 5338500 1.98 up up correct
GEVO.US Gevo Inc 20231103 0 1.23 1.3 1.22 1.27 7085000 1.27 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20231103 0 3.76 4.07 3.7 3.76 383800 3.76
GFAIW.US Guardforce AI Co. Limited Warrant 20231103 0 0.2 0.2203 0.2 0.2203 9235 0.2203 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20231103 0 51.31 53.3 51.26 52.85 1950000 52.85 up up correct
GGAL.US Grupo Financiero Galicia S.A 20231103 0 12.59 12.69 12.38 12.44 491700 12.44 down down correct
GH.US Guardant Health Inc 20231103 0 27.59 29.08 27.57 28.67 1540200 28.67 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20231103 0 7.52 8.49 7.155 8.26 1226900 8.26 up up correct
GHSI.US Guardion Health Sciences Inc 20231103 0 6.206 6.25 6.14 6.14 1400 6.14 down down correct
GIFI.US Gulf Island Fabrication Inc 20231103 0 4.01 4.05 3.94 3.98 24200 3.98 down down correct
GIGM.US GigaMedia Limited 20231103 0 1.35 1.36 1.34 1.36 5500 1.36 up up correct
GIII.US G 20231103 0 27.32 27.5 26.8 27.18 634600 27.18 down up incorrect
GILD.US Gilead Sciences Inc 20231103 0 82 82.59 81.51 81.59 7040000 81.59 down down correct
GILT.US Gilat Satellite Networks Ltd 20231103 0 6.39 6.51 6.35 6.45 78800 6.45 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20231103 0 3.88 3.995 3.88 3.99 8000 3.99 up up correct
GIREX.US Griffin Institutional Access Real Estate 20231103 0 25.51 25.51 25.51 25.51 0 25.51
GLAD.US Gladstone Capital Corporation 20231103 0 9.99 10.07 9.98 9.99 224500 9.99
GLBE.US Global 20231103 0 36.62 37.66 36.58 37.05 965800 37.05 up up correct
GLBFX.US GL Beyond Income Fund 20231103 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20231103 0 1.7 1.75 1.64 1.7 91600 1.7
GLBZ.US Glen Burnie Bancorp 20231103 0 5.1 5.1 5.04 5.05 1500 5.05 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20231103 0 7.82 7.93 7.53 7.55 517200 7.55 down down correct
GLG.US TD Holdings Inc 20231103 0 1.97 2.1361 1.87 1.95 182805 1.95 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20231103 0 0.4 0.4 0.39 0.4 11000 0.4
GLNG.US Golar LNG Limited 20231103 0 23.4 23.4 22.64 23.07 781400 23.07 down down correct
GLPG.US Galapagos NV 20231103 0 36.72 37.47 36.72 37.06 272400 37.06 up up correct
GLPI.US Gaming and Leisure Properties Inc 20231103 0 46.6 46.8 46.23 46.25 2794100 46.25 down down correct
GLRE.US Greenlight Capital Re Ltd 20231103 0 11.48 11.58 11.39 11.48 113800 11.48
GLREX.US Griffin Inst Access Real Estate Fund Cla 20231103 0 25.14 25.14 25.14 25.14 0 25.14
GLSI.US Greenwich LifeSciences Inc 20231103 0 8.54 9.25 8.54 9.05 24500 9.05 up up correct
GLTO.US Galecto Inc 20231103 0 0.51 0.6 0.503 0.583 474900 0.583 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20231103 0 3.6 3.82 3.54 3.58 256200 3.58 down down correct
GLYC.US GlycoMimetics Inc 20231103 0 1.36 1.37 1.28 1.35 201900 1.35 down down correct
GMBL.US Esports Entertainment Group Inc 20231103 0 0.061 0.062 0.058 0.06 6462200 0.06 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20231103 0 4.31 4.95 4.31 4.95 3900 4.95 up up correct
GMBLW.US Esports Entertainment Group Inc 20231103 0 0.0121 0.0122 0.0121 0.0122 800 0.0122 up up correct
GMDA.US Gamida Cell Ltd 20231103 0 0.69 0.8 0.68 0.79 1314600 0.79 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20231103 0 24.65 24.65 24.65 24.65 0 24.65
GNFT.US Genfit SA 20231103 0 3.38 3.38 3.265 3.265 2900 3.265 down down correct
GNLN.US Greenlane Holdings Inc 20231103 0 0.552 0.6 0.545 0.556 34700 0.556 up up correct
GNPX.US Genprex Inc 20231103 0 0.242 0.319 0.242 0.319 673300 0.319 up up correct
GNSS.US Genasys Inc 20231103 0 1.8 1.81 1.69 1.69 86900 1.69 down down correct
GNTX.US Gentex Corporation 20231103 0 29.87 30.35 29.84 30.08 1473300 30.08 up up correct
GNTY.US Guaranty Bancshares Inc 20231103 0 29.58 30.36 29.33 30.11 17400 30.11 up up correct
GO.US Grocery Outlet Holding Corp 20231103 0 28.54 28.86 28.29 28.36 888500 28.36 down down correct
GOCO.US GoHealth Inc 20231103 0 14.4 15.2 14.03 14.17 29200 14.17 down down correct
GOEV.US Canoo Inc 20231103 0 0.271 0.283 0.267 0.273 22381100 0.273 up up correct
GOEVW.US Canoo Holdings Ltd 20231103 0 0.055 0.06 0.0501 0.06 50982 0.06 up up correct
GOGL.US Golden Ocean Group Limited 20231103 0 7.57 7.59 7.46 7.53 980400 7.53 down down correct
GOGO.US Gogo Inc 20231103 0 10.89 11.225 10.89 11.12 504700 11.12 up up correct
GOOD.US Gladstone Commercial Corporation 20231103 0 12.59 12.84 12.59 12.66 230400 12.66 up up correct
GOODN.US Gladstone Commercial Corporation 20231103 0 19.8 20.3 19.745 20.29 5300 20.29 up up correct
GOOG.US Alphabet Inc 20231103 0 129.09 130.73 129.01 130.37 19529449 130.37 up down incorrect
GOOGL.US Alphabet Inc 20231103 0 128.02 129.525 127.86 129.1 26393109 129.1 up down incorrect
GOSS.US Gossamer Bio Inc 20231103 0 0.53 0.595 0.5 0.57 1007700 0.57 up up correct
GOVX.US GeoVax Labs Inc 20231103 0 0.536 0.536 0.5002 0.5271 58004 0.5271 down down correct
GP.US GreenPower Motor Company Inc 20231103 0 2.96 3.2 2.96 3.04 61163 3.04 up up correct
GPP.US Green Plains Partners LP 20231103 0 13.765 13.92 13.61 13.84 64500 13.84 up down incorrect
GPRE.US Green Plains Inc 20231103 0 28.49 28.74 27.99 28.2 1128400 28.2 down up incorrect
GPRO.US GoPro Inc 20231103 0 2.72 2.84 2.67 2.83 1857700 2.83 up down incorrect
GRBK.US Green Brick Partners Inc 20231103 0 44.4 45.69 44.1 44.89 498600 44.89 up up correct
GRCL.US Gracell Biotechnologies Inc 20231103 0 4.04 4.5 3.98 4.24 693100 4.24 up up correct
GREE.US Greenidge Generation Holdings Inc 20231103 0 6 6 5.5 5.66 101400 5.66 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20231103 0 6 6.57 6 6.425 33500 6.425 up up correct
GRFS.US Grifols S.A 20231103 0 9.14 9.47 9.12 9.31 972800 9.31 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20231103 0 26.05 26.05 26.05 26.05 0 26.05
GRIN.US Grindrod Shipping Holdings Ltd 20231103 0 8.45 8.8444 8.3719 8.55 15947 8.55 up up correct
GRMN.US Garmin Ltd 20231103 0 114.99 116.46 114.93 115.61 750500 115.61 up up correct
GRNQ.US Greenpro Capital Corp 20231103 0 0.9 0.9 0.85 0.9 6700 0.9
GROM.US Grom Social Enterprises Inc. Common Stock 20231103 0 1.34 1.34 1.25 1.33 51700 1.33 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20231103 0 4.1 4.4 4 4.4 0 4.4 up up correct
GROW.US U.S. Global Investors Inc 20231103 0 2.78 2.8 2.7503 2.76 20050 2.7525 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20231103 0 2.4 2.41 2.29 2.3 222000 2.3 down down correct
GRPN.US Groupon Inc 20231103 0 13.75 14.5 13.75 14.49 987600 14.49 up up correct
GRTS.US Gritstone bio Inc 20231103 0 1.85 1.97 1.85 1.88 855500 1.88 up up correct
GRTX.US Galera Therapeutics Inc 20231103 0 0.11 0.118 0.102 0.115 3970000 0.115 up up correct
GRVY.US Gravity Co. Ltd 20231103 0 64.56 65.69 64.39 65 13700 65 up up correct
GRWG.US GrowGeneration Corp 20231103 0 2.23 2.34 2.23 2.27 634500 2.27 up up correct
GSBC.US Great Southern Bancorp Inc 20231103 0 51.98 53.17 51.98 52.38 27100 52.38 up up correct
GSHD.US Goosehead Insurance Inc 20231103 0 71.71 74.49 71.105 71.12 493800 71.12 down down correct
GSIT.US GSI Technology Inc 20231103 0 2.42 2.46 2.27 2.3 58300 2.3 down down correct
GSM.US Ferroglobe PLC 20231103 0 4.65 4.81 4.65 4.7 1559500 4.7 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20231103 0 0.3454 0.35 0.331 0.35 21139 0.35 up up correct
GSRDX.US GSRDX 20231103 0 8.84 8.84 8.84 8.84 0 8.84
GSREX.US GSREX 20231103 0 8.84 8.84 8.84 8.84 0 8.84
GSRHX.US GSRHX 20231103 0 9.32 9.32 9.32 9.32 0 9.32
GSRJX.US GSRJX 20231103 0 8.85 8.85 8.85 8.85 0 8.85
GSRQX.US GSRQX 20231103 0 9.01 9.01 9.01 9.01 0 9.01
GT.US The Goodyear Tire & Rubber Company 20231103 0 12.21 12.65 12.21 12.57 4508800 12.57 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20231103 0 10.8 10.8 10.8 10.8 0 10.8
GTBP.US GT Biopharma Inc 20231103 0 0.28 0.294 0.27 0.281 107400 0.281 up up correct
GTEC.US Greenland Technologies Holding Corporation 20231103 0 2.81 2.89 2.71 2.8 41400 2.8 down down correct
GTH.US Genetron Holdings Limited 20231103 0 3.46 3.5 3.45 3.5 49100 3.5 up up correct
GTHX.US G1 Therapeutics Inc 20231103 0 1.64 1.8 1.63 1.67 884500 1.67 up up correct
GTIM.US Good Times Restaurants Inc 20231103 0 2.71 2.75 2.67 2.69 5400 2.69 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20231103 0 41.43 42.72 40.85 42.36 3046900 42.36 up down incorrect
GTX.US Garrett Motion Inc 20231103 0 7.47 7.55 7.44 7.46 892011 7.46 down down correct
GURE.US Gulf Resources Inc 20231103 0 1.73 1.79 1.73 1.78 16400 1.78 up up correct
GVP.US GSE Systems Inc 20231103 0 3.1 3.5 3.1 3.49 115900 3.49 up down incorrect
GWRS.US Global Water Resources Inc 20231103 0 10.7 11.2 10.595 10.75 56100 10.75 up down incorrect
GYRO.US Gyrodyne LLC 20231103 0 9.5 9.5 9.5 9.5 300 9.5
HA.US Hawaiian Holdings Inc 20231103 0 4.44 4.7 4.43 4.53 3544800 4.53 up down incorrect
HAFC.US Hanmi Financial Corporation 20231103 0 15.83 16.56 15.83 16.36 148500 16.36 up up correct
HAIN.US The Hain Celestial Group Inc 20231103 0 11.88 12.06 11.58 11.61 1394800 11.61 down down correct
HALL.US Hallmark Financial Services Inc 20231103 0 2 2.11 1.96 2.05 21200 2.05 up up correct
HALO.US Halozyme Therapeutics Inc 20231103 0 34.92 36.18 34.61 35.58 1176200 35.58 up up correct
HARP.US Harpoon Therapeutics Inc 20231103 0 5.23 5.65 5.209 5.51 95800 5.51 up up correct
HAS.US Hasbro Inc 20231103 0 47.31 47.83 46.54 46.94 1997200 46.94 down down correct
HAYN.US Haynes International Inc 20231103 0 45.9 47.49 45.9 47.04 78700 47.04 up up correct
HBAN.US Huntington Bancshares Incorporated 20231103 0 10.53 10.8 10.53 10.62 21299300 10.62 up up correct
HBANM.US Huntington Bancshares Incorporated 20231103 0 19.14 19.4 19.14 19.4 15400 19.4 up up correct
HBCP.US Home Bancorp Inc 20231103 0 36.08 36.77 35.95 36.57 15100 36.57 up up correct
HBIO.US Harvard Bioscience Inc 20231103 0 4.37 4.52 4.26 4.3 88500 4.3 down down correct
HBNC.US Horizon Bancorp Inc 20231103 0 10.5 10.68 10.39 10.59 165700 10.59 up up correct
HBT.US HBT Financial Inc 20231103 0 18.48 19.33 18.44 19.04 47400 18.87 up up correct
HCAT.US Health Catalyst Inc 20231103 0 7.22 7.77 7.04 7.6 592400 7.6 up up correct
HCDI.US Harbor Custom Development Inc 20231103 0 0.98 0.98 0.93 0.93 8600 0.93 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20231103 0 3.48 3.48 3.4 3.4 3700 3.4 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20231103 0 0.0052 0.0052 0.0052 0.0052 0 0.0052
HCDIZ.US Harbor Custom Development Inc. Warrant 20231103 0 0.0024 0.0025 0.0017 0.0025 26668 0.0025 up up correct
HCKT.US The Hackett Group Inc 20231103 0 23.31 23.74 23.3 23.49 91600 23.49 up down incorrect
HCM.US HUTCHMED (China) Limited 20231103 0 19.93 19.99 19.5 19.7 348100 19.7 down up incorrect
HCSG.US Healthcare Services Group Inc 20231103 0 10.03 10.22 9.99 10.04 506800 10.04 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20231103 0 4.13 4.13 4.13 4.13 2500 4.13
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20231103 0 10.38 10.38 10.37 10.38 25800 10.38
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20231103 0 10.36 10.36 10.36 10.36 0 10.36
HCWB.US HCW Biologics Inc. Common Stock 20231103 0 1.748 1.748 1.56 1.6 2000 1.6 down down correct
HDSN.US Hudson Technologies Inc 20231103 0 12.5 12.65 12.1 12.37 438100 12.37 down down correct
HEAR.US Turtle Beach Corporation 20231103 0 8.6 8.71 8.4 8.51 61600 8.51 down down correct
HEES.US H&E Equipment Services Inc 20231103 0 43.22 44.07 43 43.54 195351 43.54 up up correct
HELE.US Helen of Troy Limited 20231103 0 102.15 104.46 102.15 102.65 196200 102.65 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20231103 0 4.339 4.45 4.2 4.25 26500 4.25 down down correct
HEPS.US D 20231103 0 1.16 1.19 1.14 1.19 532500 1.19 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20231103 0 12.17 12.17 12.17 12.17 15100 12.17
HFFG.US HF Foods Group Inc 20231103 0 4.29 4.39 4.19 4.19 36600 4.19 down down correct
HFWA.US Heritage Financial Corporation 20231103 0 17.67 17.94 17.59 17.65 150800 17.65 down down correct
HGBL.US Heritage Global Inc 20231103 0 3.21 3.35 3.2 3.29 128800 3.29 up up correct
HGEN.US Humanigen Inc 20231103 0 0.0008 0.006 0.0008 0.0008 43209 0.0008
HHGC.US HHG Capital Corporation Ordinary Shares 20231103 0 11.31 11.31 11.25 11.28 38100 11.28 down down correct
HHGCR.US HHG Capital Corporation Rights 20231103 0 0.1276 0.1501 0.1276 0.1501 23100 0.1501 up down incorrect
HHGCU.US HHG Capital Corp Unit 20231103 0 11.44 11.45 11.44 11.45 20600 11.45 up down incorrect
HIBB.US Hibbett Inc 20231103 0 49 50.81 49 50.37 149700 50.37 up up correct
HIFS.US Hingham Institution for Savings 20231103 0 160.78 169.15 160.78 163.94 13900 163.94 up up correct
HIHO.US Highway Holdings Limited 20231103 0 2 2.04 2 2.02 2600 2.02 up up correct
HIMX.US Himax Technologies Inc 20231103 0 5.7 5.77 5.63 5.68 373100 5.68 down down correct
HITI.US High Tide Inc. Common Shares 20231103 0 1.48 1.54 1.48 1.51 117000 1.51 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20231103 0 3.26 3.41 3.24 3.34 1011800 3.34 up up correct
HLIT.US Harmonic Inc 20231103 0 10.66 10.96 10.55 10.87 1752300 10.87 up up correct
HLMN.US Hillman Solutions Corp 20231103 0 7.01 7.185 6.935 7.06 1195700 7.06 up up correct
HLNE.US Hamilton Lane Incorporated 20231103 0 89.4 92.04 89.325 91.94 305500 91.94 up up correct
HLTH.US Cue Health Inc. Common Stock 20231103 0 0.305 0.33 0.298 0.322 332200 0.322 up up correct
HMNF.US HMN Financial Inc 20231103 0 18.49 19 18.49 18.79 1500 18.79 up up correct
HMST.US HomeStreet Inc 20231103 0 5.73 6.389 5.71 6.35 662198 6.252 up up correct
HNNA.US Hennessy Advisors Inc 20231103 0 6.61 6.6638 6.5 6.61 5571 6.4702
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20231103 0 23.69 23.69 23.69 23.69 113 23.69
HNRG.US Hallador Energy Company 20231103 0 14.24 14.413 13.63 13.74 249500 13.74 down down correct
HNST.US The Honest Company Inc 20231103 0 1.13 1.25 1.13 1.24 462400 1.24 up up correct
HOFT.US Hooker Furniture Corporation 20231103 0 17.69 17.94 17.21 17.9 32000 17.9 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20231103 0 2.71 3.21 2.66 3.21 37500 3.21 up down incorrect
HOFVW.US Hall of Fame Village LLC 20231103 0 0.0169 0.0183 0.0119 0.0183 8058 0.0183 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20231103 0 20.92 21 20.36 20.6 505000 20.6 down up incorrect
HOLX.US Hologic Inc 20231103 0 67.25 68.95 67.25 68.67 2024400 68.67 up down incorrect
HON.US Honeywell International Inc 20231103 0 188.14 190.21 187.9789 188.99 2960084 187.8844 up up correct
HONE.US HarborOne Bancorp Inc 20231103 0 10.33 10.73 10.32 10.47 200400 10.47 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20231103 0 9.66 9.79 9.56 9.69 8830900 9.69 up up correct
HOOK.US HOOKIPA Pharma Inc 20231103 0 0.44 0.497 0.419 0.461 988300 0.461 up up correct
HOPE.US Hope Bancorp Inc 20231103 0 9.48 9.74 9.46 9.6 677100 9.6 up up correct
HOTH.US Hoth Therapeutics Inc 20231103 0 1.23 1.27 1.163 1.25 57800 1.25 up up correct
HOWL.US Werewolf Therapeutics Inc 20231103 0 2.53 3.35 2.43 3.17 39621100 3.17 up up correct
HPK.US HighPeak Energy Inc 20231103 0 18.1 18.1 17.3 17.5 314500 17.5 down down correct
HPKEW.US HighPeak Energy Inc 20231103 0 10 12.68 10 12.13 2600 12.13 up up correct
HQI.US HireQuest Inc 20231103 0 16.05 16.25 15.68 16.16 25500 16.16 up up correct
HQY.US HealthEquity Inc 20231103 0 66.29 66.39 61.81 64.14 2129300 64.14 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20231103 0 25.4 26.34 25.26 25.92 599400 25.92 up up correct
HROW.US Harrow Health Inc 20231103 0 13.82 14.52 13.82 14.26 533600 14.26 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20231103 0 23.6 23.78 23.5 23.64 5900 23.64 up up correct
HRTX.US Heron Therapeutics Inc 20231103 0 0.696 0.7605 0.67 0.7505 2167381 0.7505 up up correct
HRZN.US Horizon Technology Finance Corporation 20231103 0 12 12.04 11.87 11.87 192500 11.87 down down correct
HSDT.US Helius Medical Technologies Inc 20231103 0 7.87 7.88 7.7 7.87 6400 7.87
HSIC.US Henry Schein Inc 20231103 0 62.41 63.05 62 62.4 1978300 62.4 down down correct
HSII.US Heidrick & Struggles International Inc 20231103 0 25.09 25.71 25.06 25.09 93500 24.94
HSON.US Hudson Global Inc 20231103 0 16.3 17.19 16 16.2 6700 16.2 down down correct
HST.US Host Hotels & Resorts Inc 20231103 0 16.56 16.88 16.47 16.76 7116700 16.76 up up correct
HSTM.US HealthStream Inc 20231103 0 25.56 25.76 25.39 25.6 129100 25.6 up up correct
HSTO.US Histogen Inc 20231103 0 0.32 0.34 0.32 0.33 3100 0.33 up up correct
HTBI.US HomeTrust Bancshares Inc 20231103 0 22 22.5 21.51 22 31400 22
HTBK.US Heritage Commerce Corp 20231103 0 8.68 8.87 8.65 8.78 606600 8.65 up up correct
HTHT.US Huazhu Group Limited 20231103 0 35.7 37.33 35.7 36.77 2285400 36.77 up up correct
HTIA.US Healthcare Trust Inc 20231103 0 12.55 13.24 12.45 13.22 8500 13.22 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20231103 0 13.342 14.9 13.342 14.401 4200 14.401 up up correct
HTLD.US Heartland Express Inc 20231103 0 12.42 12.58 12.31 12.36 225200 12.36 down down correct
HTLF.US Heartland Financial USA Inc 20231103 0 29.51 30.17 29.51 29.7 147000 29.7 up up correct
HTLFP.US Heartland Financial USA Inc 20231103 0 23.89 24.24 23.82 24.09 5800 24.09 up up correct
HTOO.US Fusion Fuel Green PLC 20231103 0 0.7123 0.75 0.702 0.7249 160213 0.7249 up up correct
HTOOW.US Fusion Fuel Green PLC 20231103 0 0.09 0.09 0.09 0.09 2000 0.09
HUBG.US Hub Group Inc 20231103 0 69.51 71.59 69.35 71.15 591400 71.15 up up correct
HUDI.US Huadi International Group Co. Ltd 20231103 0 3.06 3.265 3.06 3.16 47000 3.16 up up correct
HUGE.US FSD Pharma Inc 20231103 0 1.05 1.1 1.05 1.07 24200 1.07 up up correct
HUIZ.US Huize Holding Limited 20231103 0 0.92 0.95 0.791 0.91 28300 0.91 down down correct
HUMA.US Humacyte Inc 20231103 0 2.15 2.4 2.15 2.22 1016900 2.22 up up correct
HUMAW.US Humacyte Inc 20231103 0 0.4499 0.49 0.3975 0.46 29114 0.46 up up correct
HURC.US Hurco Companies Inc 20231103 0 19.88 20.34 19.88 20.14 70800 20.14 up up correct
HURN.US Huron Consulting Group Inc 20231103 0 107.05 113.31 99.54 101.4 237500 101.4 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20231103 0 2.34 2.434 2.31 2.36 7967900 2.36 up up correct
HWBK.US Hawthorn Bancshares Inc 20231103 0 18.24 19.99 18.24 18.85 4300 18.85 up up correct
HWC.US Hancock Whitney Corporation 20231103 0 38.11 38.93 37.91 38.55 743100 38.55 up up correct
HWCPZ.US HWCPZ 20231103 0 23.01 23.01 22.77 22.78 10900 22.78 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20231103 0 10.44 10.44 10.43 10.43 1400 10.43 down up incorrect
HWELU.US Healthwell Acquisition Corp. I Unit 20231103 0 10.8 10.8 10.8 10.8 0 10.8
HWELW.US Healthwell Acquisition Corp. I Warrant 20231103 0 0.03 0.03 0.0155 0.025 1478 0.025 down up incorrect
HWKN.US Hawkins Inc 20231103 0 55.53 60.9 55.53 60.56 195900 60.56 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20231103 0 0.99 1.09 0.97 1.07 207800 1.07 up up correct
HYMC.US Hycroft Mining Holding Corporation 20231103 0 0.231 0.262 0.23 0.253 2171200 0.253 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20231103 0 0.009 0.009 0.009 0.009 37600 0.009
HYMCW.US Hycroft Mining Holding Corporation 20231103 0 0.0078 0.0086 0.0051 0.007 151122 0.007 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20231103 0 0.972 0.972 0.883 0.931 670200 0.931 down down correct
HYZNW.US HYZON Motors Inc 20231103 0 0.054 0.054 0.0495 0.05 1625 0.05 down down correct
IART.US Integra LifeSciences Holdings Corporation 20231103 0 38.46 39.06 38.1 38.75 604400 38.75 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20231103 0 13.65 14.42 13.3 13.72 2055800 13.72 up up correct
IBCP.US Independent Bank Corporation 20231103 0 20.83 21.27 20.37 21.05 90100 21.05 up down incorrect
IBEX.US IBEX Limited 20231103 0 17.08 17.55 17.04 17.3 45500 17.3 up up correct
IBKR.US Interactive Brokers Group Inc 20231103 0 81.01 81.01 78.14 79.5 1524200 79.5 down down correct
IBOC.US International Bancshares Corporation 20231103 0 46 47.8 44.9 47.55 332000 47.55 up up correct
IBRX.US ImmunityBio Inc 20231103 0 3.7 4.05 3.57 3.75 10068600 3.75 up up correct
IBTX.US Independent Bank Group Inc 20231103 0 37.83 38.95 37.8 38.37 376600 38.37 up up correct
ICAD.US iCAD Inc 20231103 0 1.62 1.66 1.51 1.56 239100 1.56 down down correct
ICCC.US ImmuCell Corporation 20231103 0 5.11 5.22 5.11 5.17 6400 5.17 up up correct
ICCH.US ICC Holdings Inc 20231103 0 16 16 16 16 300 16
ICCM.US Icecure Medical 20231103 0 0.8 0.8 0.76 0.76 84800 0.76 down up incorrect
ICFI.US ICF International Inc 20231103 0 127.71 132 115.67 125.48 154300 125.48 down down correct
ICHR.US Ichor Holdings Ltd 20231103 0 26.05 26.69 25.74 26.14 227500 26.14 up up correct
ICLK.US iClick Interactive Asia Group Limited 20231103 0 2.06 2.29 1.89 2.29 40500 2.29 up up correct
ICLR.US ICON Public Limited Company 20231103 0 259.67 263.49 257.59 258.11 372700 258.11 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20231103 0 3.72 3.72 3.521 3.56 41000 3.56 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20231103 0 18.97 18.985 18.95 18.98 1027785 18.98 up up correct
ICUI.US ICU Medical Inc 20231103 0 102.73 104.36 101.33 102.59 372100 102.59 down down correct
ICVX.US Icosavax Inc. Common Stock 20231103 0 6.7 7.44 6.7 7.09 482500 7.09 up up correct
IDCC.US InterDigital Inc 20231103 0 83.56 85.55 82.68 85.33 547700 85.33 up down incorrect
IDEX.US Ideanomics Inc 20231103 0 2.42 2.6 2.42 2.52 205160 2.52 up down incorrect
IDN.US Intellicheck Inc 20231103 0 2.14 2.1499 2.01 2.01 19072 2.01 down down correct
IDXX.US IDEXX Laboratories Inc 20231103 0 425.04 435.83 422.63 429.3 627580 429.3 up up correct
IDYA.US IDEAYA Biosciences Inc 20231103 0 30.15 30.33 28.58 28.96 1123900 28.96 down down correct
IEP.US Icahn Enterprises L.P 20231103 0 18.75 20.35 18.41 19.45 2463400 19.45 up up correct
IESC.US IES Holdings Inc 20231103 0 63.35 63.68 61.57 61.86 42100 61.86 down down correct
IFBD.US Infobird Co. Ltd 20231103 0 0.108 0.123 0.1 0.118 2618200 0.118 up up correct
IFMK.US iFresh Inc 20231103 0 0.0002 0.0002 0.0002 0.0002 3 0.0002
IFRX.US InflaRx N.V 20231103 0 1.55 1.58 1.35 1.38 6769300 1.38 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20231103 0 11.04 11.19 10.99 11.12 58500 11.12 up up correct
IGMS.US IGM Biosciences Inc 20231103 0 4.78 5.13 4.78 4.94 397700 4.94 up up correct
IHRT.US iHeartMedia Inc 20231103 0 2.47 2.63 2.45 2.5 1019800 2.5 up up correct
III.US Information Services Group Inc 20231103 0 4.14 4.33 4.1199 4.31 78600 4.31 up up correct
IIIV.US i3 Verticals Inc 20231103 0 19.97 20.73 19.97 20.44 114600 20.44 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20231103 0 1.15 1.27 1.15 1.27 69900 1.27 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20231103 0 0.14 0.14 0.14 0.14 500 0.14
IKNA.US Ikena Oncology Inc 20231103 0 4.11 4.625 4.11 4.4 68700 4.4 up up correct
IKT.US Inhibikase Therapeutics Inc 20231103 0 1.06 1.12 1.002 1.03 101000 1.03 down up incorrect
ILMN.US Illumina Inc 20231103 0 114.96 118.38 114.96 116.92 1502200 116.92 up up correct
ILPT.US Industrial Logistics Properties Trust 20231103 0 2.83 3.18 2.83 3.07 434700 3.07 up up correct
IMAB.US I 20231103 0 1.71 1.845 1.7 1.83 1281600 1.83 up up correct
IMAC.US IMAC Holdings Inc 20231103 0 1.5752 1.5752 1.299 1.43 37995 1.43 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20231103 0 11.13 11.26 11.13 11.22 10800 11.22 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20231103 0 11.28 11.28 11.28 11.28 0 11.28
IMCC.US IM Cannabis Corp 20231103 0 0.481 0.51 0.44 0.471 42500 0.471 down down correct
IMCR.US Immunocore Holdings plc 20231103 0 47.33 50.21 47.33 49.15 413900 49.15 up up correct
IMGN.US ImmunoGen Inc 20231103 0 15.86 16.38 15.25 16.29 9195900 16.29 up down incorrect
IMKTA.US Ingles Markets Incorporated 20231103 0 81.65 83.15 81.26 82.6 54800 82.6 up up correct
IMMP.US Immutep Limited 20231103 0 1.9 1.92 1.84 1.9 137800 1.9
IMMR.US Immersion Corporation 20231103 0 6.75 6.86 6.71 6.8 288000 6.8 up up correct
IMNM.US Immunome Inc 20231103 0 8.75 9.05 8.44 8.75 108900 8.75
IMOS.US ChipMOS TECHNOLOGIES INC 20231103 0 23.23 23.73 23.23 23.73 19200 23.73 up up correct
IMPL.US Impel NeuroPharma Inc 20231103 0 0.25 0.27 0.231 0.255 110300 0.255 up down incorrect
IMRN.US Immuron Limited 20231103 0 1.52 1.83 1.52 1.67 1800 1.67 up down incorrect
IMRX.US Immuneering Corporation 20231103 0 6.19 6.3 5.89 6 52100 6 down down correct
IMTE.US Integrated Media Technology Limited 20231103 0 2.71 3.24 2.69 3.24 36100 3.24 up up correct
IMTX.US Immatics N.V 20231103 0 8.33 9.61 8.25 9.61 1179200 9.61 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20231103 0 2.71 2.91 2.71 2.91 17298 2.91 up up correct
IMUX.US Immunic Inc 20231103 0 1.06 1.15 1.05 1.13 701200 1.13 up up correct
IMVT.US Immunovant Inc 20231103 0 33.58 34.54 33.12 33.99 1085100 33.99 up up correct
IMXI.US International Money Express Inc 20231103 0 16.8 17.18 16.6 16.75 505700 16.75 down down correct
INAB.US IN8bio Inc. Common Stock 20231103 0 1.04 1.1 1 1.04 160000 1.04
INBK.US First Internet Bancorp 20231103 0 17.44 18.11 17.44 17.65 20500 17.65 up up correct
INBKZ.US INBKZ 20231103 0 21 21.197 20.999 21 2100 21
INBX.US Inhibrx Inc 20231103 0 16.4 18.46 15.7 18.22 427000 18.22 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20231103 0 1.07 1.11 1.04 1.09 30500 1.09 up down incorrect
INCY.US Incyte Corporation 20231103 0 54.25 55 54.02 54.85 2001800 54.85 up up correct
INDB.US Independent Bank Corp 20231103 0 53.71 55.17 52.99 53.97 224000 53.97 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20231103 0 5.23 5.46 5.175 5.23 1827300 5.23
INDIW.US indie Semiconductor Inc. Warrant 20231103 0 1.38 1.38 1.3293 1.3293 8032 1.3293 down down correct
INDP.US Indaptus Therapeutics Inc 20231103 0 2.56 2.56 2.31 2.5 8400 2.5 down up incorrect
INFI.US Infinity Pharmaceuticals Inc 20231103 0 0.0038 0.0043 0.0038 0.0039 284329 0.0039 up up correct
INFN.US Infinera Corporation 20231103 0 3.16 3.23 3.13 3.16 2970900 3.16
INGN.US Inogen Inc 20231103 0 5.2 5.44 5.2 5.33 363900 5.33 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20231103 0 1.04 1.199 1.021 1.17 61200 1.17 up up correct
INM.US InMed Pharmaceuticals Inc 20231103 0 0.488 0.5 0.46 0.461 134800 0.461 down down correct
INMB.US INmune Bio Inc 20231103 0 6.855 7.448 6.709 7.22 28800 7.22 up up correct
INMD.US InMode Ltd 20231103 0 21.83 22 21.21 21.48 2099700 21.48 down down correct
INN.US PF 20231103 0 18.44 18.5 18.245 18.4499 19315 18.4499 up up correct
INNV.US InnovAge Holding Corp 20231103 0 5.74 5.74 5.41 5.56 26000 5.56 down down correct
INO.US Inovio Pharmaceuticals Inc 20231103 0 0.39 0.43 0.38 0.4 2847200 0.4 up up correct
INOD.US Innodata Inc 20231103 0 8.31 8.98 7.86 8.85 700700 8.85 up down incorrect
INPX.US Inpixon 20231103 0 0.082 0.089 0.081 0.084 6827500 0.084 up up correct
INSE.US Inspired Entertainment Inc 20231103 0 10.2 10.525 10.055 10.46 61700 10.46 up up correct
INSG.US Inseego Corp 20231103 0 0.35 0.4 0.3 0.37 3415200 0.37 up up correct
INSM.US Insmed Incorporated 20231103 0 25.35 25.6 24.39 24.85 1537500 24.85 down up incorrect
INTA.US Intapp Inc. Common Stock 20231103 0 34.15 35.21 33.96 35.19 381000 35.19 up up correct
INTC.US Intel Corporation 20231103 0 38 38.32 37.67 38.14 30493400 38.015 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20231103 0 10.78 10.78 10.78 10.78 0 10.78
INTG.US The InterGroup Corporation 20231103 0 26.5 26.5 26.5 26.5 400 26.5
INTU.US Intuit Inc 20231103 0 492.88 502.96 489.55 498.51 2420000 498.51 up up correct
INTZ.US Intrusion Inc 20231103 0 0.31 0.34 0.3 0.33 667300 0.33 up up correct
INVA.US Innoviva Inc 20231103 0 13.39 13.72 13.35 13.63 1042000 13.63 up up correct
INVE.US Identiv Inc 20231103 0 6.06 6.29 6.06 6.13 62800 6.13 up down incorrect
INVO.US INVO Bioscience Inc 20231103 0 1.3 1.372 1.27 1.3 114800 1.3
INVZ.US Innoviz Technologies Ltd 20231103 0 1.59 1.7 1.59 1.6 2092000 1.6 up up correct
INVZW.US Innoviz Technologies Ltd 20231103 0 0.5718 0.5718 0.5675 0.5675 397 0.5675 down up incorrect
INZY.US Inozyme Pharma Inc 20231103 0 2.97 3.21 2.97 3.18 411500 3.18 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20231103 0 9.55 10.02 8.6 9.9 8576 9.9 up up correct
IOBT.US IO Biotech Inc. Common Stock 20231103 0 0.865 0.939 0.865 0.89 129600 0.89 up up correct
IONM.US Assure Holdings Corp. Common Stock 20231103 0 0.245 0.263 0.24 0.252 104300 0.252 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20231103 0 44.35 47.65 43.96 47.19 1692400 47.19 up up correct
IOSP.US Innospec Inc 20231103 0 99.39 101.27 98.79 100.35 78300 100.35 up up correct
IOVA.US Iovance Biotherapeutics Inc 20231103 0 3.98 4.33 3.96 4.21 8502100 4.21 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20231103 0 1.66 1.888 1.53 1.72 187200 1.72 up up correct
IPAR.US Inter Parfums Inc 20231103 0 130 131.39 127.87 129.9 106200 129.9 down down correct
IPDN.US Professional Diversity Network Inc 20231103 0 1.62 1.62 1.56 1.56 966 1.56 down down correct
IPGP.US IPG Photonics Corporation 20231103 0 89.25 92.56 88.29 91.93 291300 91.93 up up correct
IPHA.US Innate Pharma S.A 20231103 0 2.57 2.65 2.475 2.64 125100 2.64 up up correct
IPSC.US Century Therapeutics Inc. 20231103 0 1.55 1.78 1.55 1.76 386300 1.76 up up correct
IPW.US iPower Inc. 20231103 0 0.524 0.6 0.5 0.55 36500 0.55 up up correct
IPWR.US Ideal Power Inc 20231103 0 7.83 8.73 7.83 8.31 14400 8.31 up up correct
IQ.US iQIYI Inc 20231103 0 4.98 5.1 4.94 4.99 9982900 4.99 up up correct
IRBT.US iRobot Corporation 20231103 0 32.89 33.23 32.35 32.37 184800 32.37 down down correct
IRDM.US Iridium Communications Inc 20231103 0 38.27 38.65 37.6 38.24 674200 38.24 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20231103 0 3.42 3.65 3.39 3.49 1071800 3.49 up up correct
IRIX.US IRIDEX Corporation 20231103 0 2.28 2.45 2.2 2.35 77800 2.35 up up correct
IRMD.US IRadimed Corporation 20231103 0 43.51 49.37 43.25 45.06 94500 45.06 up down incorrect
IROQ.US IF Bancorp Inc 20231103 0 14.25 14.25 14.25 14.25 600 14.25
IRTC.US iRhythm Technologies Inc 20231103 0 78.55 85 78.55 83.28 908300 83.28 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20231103 0 9.11 9.6 9.01 9.5 2292500 9.5 up up correct
ISPC.US iSpecimen Inc. Common Stock 20231103 0 0.73 0.73 0.582 0.6 36500 0.6 down up incorrect
ISRG.US Intuitive Surgical Inc 20231103 0 280.22 281.58 277.39 278.52 1310500 278.52 down down correct
ISSC.US Innovative Solutions and Support Inc 20231103 0 7.1 7.43 7.1 7.32 6300 7.32 up up correct
ISTR.US Investar Holding Corporation 20231103 0 10.39 11.1 10.39 10.7 12200 10.7 up up correct
ISUN.US iSun Inc 20231103 0 0.173 0.1816 0.173 0.174 437542 0.174 up up correct
ITCI.US Intra 20231103 0 53.27 55.67 53.27 54.99 1176500 54.99 up up correct
ITI.US Iteris Inc 20231103 0 4.43 4.57 4.42 4.55 53600 4.55 up up correct
ITIC.US Investors Title Company 20231103 0 149.39 149.95 149.38 149.95 2400 149.95 up up correct
ITOS.US iTeos Therapeutics Inc 20231103 0 9.92 10.52 9.76 10.34 519800 10.34 up up correct
ITRI.US Itron Inc 20231103 0 65.16 65.48 63.92 64.28 486100 64.28 down down correct
ITRM.US Iterum Therapeutics plc 20231103 0 0.72 0.76 0.71 0.75 25600 0.75 up up correct
ITRN.US Ituran Location and Control Ltd 20231103 0 25.06 25.52 25.06 25.33 75300 25.33 up down incorrect
IVA.US Inventiva S.A 20231103 0 3.59 3.9 3.59 3.9 1100 3.9 up up correct
IVAC.US Intevac Inc 20231103 0 3.51 3.65 3.49 3.64 56500 3.64 up up correct
IXAQU.US IX Acquisition Corp. Unit 20231103 0 11.06 11.06 11.06 11.06 0 11.06
IZEA.US IZEA Worldwide Inc 20231103 0 2.27 2.35 2.214 2.3 17400 2.3 up up correct
JACK.US Jack in the Box Inc 20231103 0 65.12 67.03 65.09 66.75 293900 66.75 up up correct
JAGX.US Jaguar Health Inc 20231103 0 0.329 0.345 0.32 0.32 1678100 0.32 down down correct
JAKK.US JAKKS Pacific Inc 20231103 0 23.6 24.48 23 24.46 275300 24.46 up up correct
JAMF.US Jamf Holding Corp 20231103 0 16.41 16.74 16.17 16.7 299900 16.7 up up correct
JAN.US JanOne Inc 20231103 0 0.31 0.32 0.3 0.31 5400 0.31
JANX.US Janux Therapeutics Inc. Common Stock 20231103 0 6.67 7.05 6.52 6.77 117100 6.77 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20231103 0 10.29 10.29 10.29 10.29 6600 10.29
JAQCU.US Jupiter Acquisition Corp 20231103 0 10.34 10.34 10.34 10.34 700 10.34
JAZZ.US Jazz Pharmaceuticals plc 20231103 0 130.16 132.4 130 132.06 474400 132.06 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20231103 0 174.5 175.78 172.93 175.69 561251 175.2683 up up correct
JBLU.US JetBlue Airways Corporation 20231103 0 4 4.44 3.96 4.39 23305200 4.39 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20231103 0 94.95 95.14 92.63 93.38 45300 93.38 down down correct
JCTCF.US Jewett 20231103 0 4.6 4.63 4.58 4.58 7300 4.58 down up incorrect
JD.US JD.com Inc 20231103 0 26.66 27.16 26.5 26.94 13890000 26.94 up up correct
JFIN.US Jiayin Group Inc 20231103 0 5 5.2 4.84 4.86 60000 4.86 down down correct
JFU.US 9F Inc 20231103 0 2.71 2.923 2.71 2.92 2100 2.92 up up correct
JG.US Aurora Mobile Limited 20231103 0 0.11 0.12 0.11 0.12 469500 0.12 up up correct
JJSF.US J & J Snack Foods Corp 20231103 0 160.62 160.62 157.88 159.54 59400 159.54 down down correct
JKHY.US Jack Henry & Associates Inc 20231103 0 143.57 145.83 143.25 144.85 573600 144.85 up up correct
JOAN.US JOANN Inc 20231103 0 0.536 0.57 0.515 0.52 336300 0.52 down down correct
JOUT.US Johnson Outdoors Inc 20231103 0 49.62 50.54 49.08 50.29 28500 50.29 up up correct
JPM.US PM 20231103 0 18.18 18.5 18.18 18.34 236184 18.34 up up correct
JRSH.US Jerash Holdings (US) Inc 20231103 0 3.27 3.3 3.16 3.21 11000 3.21 down down correct
JRVR.US James River Group Holdings Ltd 20231103 0 14.42 15.015 14.34 14.41 145400 14.41 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20231103 0 18.18 18.32 17.84 18.26 18200 18.26 up up correct
JSPR.US Jasper Therapeutics Inc 20231103 0 0.69 0.73 0.66 0.71 212600 0.71 up up correct
JSPRW.US Jasper Therapeutics Inc 20231103 0 0.0709 0.0948 0.0491 0.0948 21779 0.0948 up down incorrect
JUPW.US Jupiter Wellness Inc 20231103 0 1.61 1.64 1.45 1.48 1295933 1.48 down up incorrect
JVA.US Coffee Holding Co. Inc 20231103 0 0.7 0.78 0.7 0.72 44200 0.72 up up correct
JWEL.US Jowell Global Ltd 20231103 0 1.86 2 1.85 1.85 7500 1.85 down down correct
JYNT.US The Joint Corp 20231103 0 7.72 8.12 7.58 7.9 212800 7.9 up up correct
JZXN.US Jiuzi Holdings Inc 20231103 0 0.789 0.789 0.724 0.759 11400 0.759 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20231103 0 6.9 7.3 6.9 7 18500 7 up up correct
KALU.US Kaiser Aluminum Corporation 20231103 0 60.07 61.54 58.67 58.86 109700 58.86 down down correct
KALV.US KalVista Pharmaceuticals Inc 20231103 0 8.88 8.99 8.5 8.67 363200 8.67 down up incorrect
KARO.US Karooooo Ltd 20231103 0 24.2781 24.3 24 24.21 1956 24.21 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20231103 0 0.29 0.31 0.29 0.3 39900 0.3 up down incorrect
KBNT.US Kubient Inc 20231103 0 0.265 0.265 0.25 0.26 22800 0.26 down down correct
KBNTW.US Kubient Inc 20231103 0 0.0101 0.0101 0.0101 0.0101 275 0.0101
KC.US Kingsoft Cloud Holdings Limited 20231103 0 5.16 5.3 5.12 5.29 718800 5.29 up up correct
KDP.US Keurig Dr Pepper Inc 20231103 0 31.12 31.56 31.07 31.12 9100700 31.12
KE.US Kimball Electronics Inc 20231103 0 26.92 27.41 26.92 27.21 54700 27.21 up up correct
KELYA.US Kelly Services Inc 20231103 0 18.59 18.86 18.515 18.83 98196 18.83 up up correct
KEQU.US Kewaunee Scientific Corporation 20231103 0 18.25 18.25 18.25 18.25 300 18.25
KERN.US Akerna Corp 20231103 0 0.293 0.31 0.256 0.276 305400 0.276 down down correct
KERNW.US Akerna Corp 20231103 0 0.0189 0.0189 0.0188 0.0188 1019 0.0188 down down correct
KFFB.US Kentucky First Federal Bancorp 20231103 0 4.29 4.48 4.29 4.33 5600 4.33 up up correct
KFRC.US Kforce Inc 20231103 0 61.28 62.13 60.36 61.53 89400 61.53 up up correct
KHC.US The Kraft Heinz Company 20231103 0 33.7 33.8 33.22 33.27 8380000 33.27 down down correct
KIDS.US OrthoPediatrics Corp 20231103 0 26.46 27.72 26.19 26.87 201400 26.87 up down incorrect
KINS.US Kingstone Companies Inc 20231103 0 1.999 2.08 1.989 2.05 32500 2.05 up up correct
KIRK.US Kirkland's Inc 20231103 0 1.61 1.7 1.58 1.69 90600 1.69 up up correct
KLAC.US KLA Corporation 20231103 0 494.19 503.48 493.6 499.62 760800 499.62 up up correct
KLDO.US Kaleido Biosciences Inc 20231103 0 0.0001 0.0001 0.0001 0.0001 42194 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20231103 0 44.38 45.59 44.03 45.18 578400 45.18 up up correct
KLTR.US Kaltura Inc. Common Stock 20231103 0 1.79 1.81 1.74 1.79 92800 1.79
KLXE.US KLX Energy Services Holdings Inc 20231103 0 10.59 10.78 10.1 10.45 114000 10.45 down down correct
KMDA.US Kamada Ltd 20231103 0 4.51 4.66 4.45 4.66 41300 4.66 up up correct
KNDI.US Kandi Technologies Group Inc 20231103 0 3.3 3.42 3.3 3.37 91500 3.37 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20231103 0 16.3 16.75 16.08 16.2 592100 16.2 down down correct
KNSL.US Kinsale Capital Group Inc 20231103 0 349.4 349.5 337.89 339.53 241100 339.53 down down correct
KNTE.US Kinnate Biopharma Inc 20231103 0 1.27 1.32 1.25 1.25 45800 1.25 down down correct
KOD.US Kodiak Sciences Inc 20231103 0 2 2.37 1.98 2.36 3491300 2.36 up up correct
KOPN.US Kopin Corporation 20231103 0 1.32 1.36 1.29 1.33 531100 1.33 up down incorrect
KOSS.US Koss Corporation 20231103 0 2.9 2.94 2.86 2.88 10600 2.88 down down correct
KPLT.US Katapult Holdings Inc 20231103 0 10.522 11.34 10.226 10.81 7000 10.81 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20231103 0 0.009 0.0109 0.009 0.0109 2200 0.0109 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20231103 0 0.597 0.64 0.597 0.62 58900 0.62 up up correct
KPTI.US Karyopharm Therapeutics Inc 20231103 0 0.774 0.91 0.765 0.89 1718200 0.89 up up correct
KRBP.US Kiromic BioPharma Inc 20231103 0 0.25 0.3 0.25 0.3 1400 0.3 up up correct
KRKR.US 36Kr Holdings Inc 20231103 0 0.73 0.75 0.73 0.733 10200 0.733 up up correct
KRMD.US Repro Med Systems Inc 20231103 0 2.3 2.32 2.2 2.23 56000 2.23 down up incorrect
KRNL.US Kernel Group Holdings Inc 20231103 0 10.63 10.63 10.63 10.63 200 10.63
KRNLU.US Kernel Group Holdings Inc 20231103 0 10.6 10.6 10.6 10.6 0 10.6
KRNLW.US Kernel Group Holdings Inc 20231103 0 0.0434 0.05 0.0417 0.0498 0 0.0498 up up correct
KRNT.US Kornit Digital Ltd 20231103 0 16.75 17 16.515 16.68 576600 16.68 down down correct
KRNY.US Kearny Financial Corp 20231103 0 7.6 7.787 7.56 7.7 261126 7.589 up up correct
KRON.US Kronos Bio Inc 20231103 0 0.84 1 0.7611 0.92 411415 0.92 up up correct
KROS.US Keros Therapeutics Inc 20231103 0 29.08 32.155 28.9 31.94 237900 31.94 up down incorrect
KRT.US Karat Packaging Inc 20231103 0 21.6 22.39 21.6 22.05 36900 22.05 up up correct
KRTX.US Karuna Therapeutics Inc 20231103 0 169.53 186.94 169.53 185.42 494800 185.42 up up correct
KRUS.US Kura Sushi USA Inc 20231103 0 61 66.715 60.765 66.18 253800 66.18 up up correct
KRYS.US Krystal Biotech Inc 20231103 0 119.36 124.09 119.34 122.15 401000 122.15 up up correct
KSPN.US Kaspien Holdings Inc 20231103 0 0.141 0.141 0.141 0.141 455 0.141
KTCC.US Key Tronic Corporation 20231103 0 3.89 4.1 3.89 3.96 32600 3.96 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20231103 0 17.9 17.99 16.36 17.25 2795000 17.25 down up incorrect
KTRA.US Kintara Therapeutics Inc 20231103 0 0.432 0.49 0.413 0.44 980700 0.44 up up correct
KTTA.US Pasithea Therapeutics Corp. 20231103 0 0.32 0.36 0.32 0.36 38600 0.36 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20231103 0 0.0071 0.0141 0.0071 0.014 7085 0.014 up up correct
KURA.US Kura Oncology Inc 20231103 0 8.76 9.22 8.56 9.01 1195300 9.01 up up correct
KVHI.US KVH Industries Inc 20231103 0 4.83 4.87 4.74 4.83 44800 4.83
KVSA.US Khosla Ventures Acquisition Co 20231103 0 10.48 10.544 10.48 10.52 57800 10.52 up up correct
KXIN.US Kaixin Auto Holdings 20231103 0 2.26 3.55 2.26 3.5 717900 3.5 up up correct
KYMR.US Kymera Therapeutics Inc 20231103 0 12.23 14.41 12.23 14.27 1586100 14.27 up up correct
KZIA.US Kazia Therapeutics Limited 20231103 0 0.4 0.57 0.4 0.47 523400 0.47 up up correct
KZR.US Kezar Life Sciences Inc 20231103 0 0.81 0.85 0.77 0.84 316700 0.84 up down incorrect
LABP.US Landos Biopharma Inc 20231103 0 4 4.19 4 4.1 17600 4.1 up up correct
LAKE.US Lakeland Industries Inc 20231103 0 14.51 14.8 14.47 14.67 9400 14.67 up up correct
LAMR.US Lamar Advertising Company (REIT) 20231103 0 93.5 96.18 92.73 95 1139200 95 up down incorrect
LANC.US Lancaster Colony Corporation 20231103 0 170.02 171.96 164.77 171 194300 171 up up correct
LAND.US Gladstone Land Corporation 20231103 0 14.5 15.09 14.5 14.96 218400 14.96 up up correct
LANDM.US Gladstone Land Corporation 20231103 0 23.59 23.71 23.59 23.7 1700 23.7 up up correct
LANDO.US Gladstone Land Corporation 20231103 0 17.99 18.49 17.99 18.2 26200 18.2 up up correct
LARAX.US LARAX 20231103 0 8.69 8.69 8.69 8.69 0 8.69
LARK.US Landmark Bancorp Inc 20231103 0 17 18.14 16.78 17.56 5200 17.56 up up correct
LASR.US nLIGHT Inc 20231103 0 8.76 9.38 8.76 9.15 396400 9.15 up up correct
LAUR.US Laureate Education Inc 20231103 0 13.26 13.66 13.2 13.64 1279900 13.64 up up correct
LAZR.US Luminar Technologies Inc 20231103 0 3.57 3.977 3.565 3.69 7369300 3.69 up up correct
LAZY.US Lazydays Holdings Inc 20231103 0 5.88 6.33 5.88 6.31 374600 6.31 up up correct
LBAI.US Lakeland Bancorp Inc 20231103 0 12.24 12.74 12.23 12.73 263300 12.73 up up correct
LBC.US Luther Burbank Corporation 20231103 0 8.92 9.05 8.81 8.81 45000 8.81 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20231103 0 5.5 5.635 5.185 5.52 71600 5.52 up up correct
LBRDA.US Liberty Broadband Corporation 20231103 0 85.22 87.49 85.22 86.12 113000 86.12 up up correct
LBRDK.US Liberty Broadband Corporation 20231103 0 84.84 87.54 84.78 86.15 829300 86.15 up up correct
LBRDP.US Liberty Broadband Corporation 20231103 0 22 22.43 21.7 22.43 8400 22.43 up up correct
LBTYA.US Liberty Global plc 20231103 0 15.92 16.41 15.9 16.23 2886100 16.23 up down incorrect
LBTYB.US Liberty Global plc 20231103 0 17.52 17.76 16.05 17.55 3400 17.55 up up correct
LBTYK.US Liberty Global plc 20231103 0 17.14 17.66 17.14 17.47 3200900 17.47 up up correct
LCA.US Landcadia Holdings IV Inc 20231103 0 10.41 10.41 10.41 10.41 0 10.41
LCAA.US L Catterton Asia Acquisition Corp 20231103 0 10.68 10.69 10.67 10.685 1321400 10.685 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20231103 0 10.84 10.84 10.84 10.84 0 10.84
LCAAW.US L Catterton Asia Acquisition Corp 20231103 0 0.39 0.39 0.39 0.39 128 0.39
LCAHU.US Landcadia Holdings IV Inc 20231103 0 10.41 10.41 10.41 10.41 200 10.41
LCAPW.US Lionheart Acquisition Corporation II 20231103 0 0.0856 0.0856 0.0856 0.0856 50 0.0856
LCID.US Lucid Group Inc. Common Stock 20231103 0 4.66 4.85 4.55 4.62 32180000 4.62 down down correct
LCNB.US LCNB Corp 20231103 0 14.15 15.02 14.15 14.9 16900 14.9 up up correct
LCRDX.US LCRDX 20231103 0 8.69 8.69 8.69 8.69 0 8.69
LCRUX.US LCRUX 20231103 0 8.69 8.69 8.69 8.69 0 8.69
LCUT.US Lifetime Brands Inc 20231103 0 5.5 5.72 5.4 5.52 42900 5.52 up up correct
LE.US Lands' End Inc 20231103 0 6.89 7.19 6.52 6.69 183000 6.69 down down correct
LECO.US Lincoln Electric Holdings Inc 20231103 0 182.55 186.15 182.55 183.94 260700 183.94 up up correct
LEDS.US SemiLEDs Corporation 20231103 0 1.16 1.34 1.16 1.3 6000 1.3 up up correct
LEE.US Lee Enterprises Incorporated 20231103 0 9.5 10.21 9.42 9.54 5200 9.54 up up correct
LEGH.US Legacy Housing Corporation 20231103 0 19.18 19.75 19.06 19.51 30500 19.51 up up correct
LEGN.US Legend Biotech Corporation 20231103 0 64.92 67.865 64.92 65.97 761900 65.97 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20231103 0 47.2 47.2 47.2 47.2 0 47.2
LESL.US Leslie's Inc 20231103 0 5.3 5.47 5.12 5.12 2566100 5.12 down down correct
LEXX.US Lexaria Bioscience Corp 20231103 0 1.48 1.73 1.38 1.46 513700 1.46 down down correct
LEXXW.US Lexaria Bioscience Corp 20231103 0 0.14 0.15 0.137 0.15 0 0.15 up down incorrect
LFMD.US LifeMD Inc 20231103 0 6.92 7.25 6.92 7.11 501500 7.11 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20231103 0 18.75 18.75 18.31 18.33 9300 18.33 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20231103 0 6 6.185 5.98 6.11 1001700 6.11 up up correct
LFUS.US Littelfuse Inc 20231103 0 231.21 236.49 228.97 233.13 83400 233.13 up up correct
LFVN.US LifeVantage Corporation 20231103 0 8 8 7.5 7.53 36035 7.53 down up incorrect
LGHL.US Lion Group Holding Ltd 20231103 0 1.08 1.1 1.02 1.07 15600 1.07 down down correct
LGHLW.US Lion Financial Group Limited 20231103 0 0.009 0.009 0.009 0.009 11521 0.009
LGIH.US LGI Homes Inc 20231103 0 109.56 114.77 109.56 111.13 282900 111.13 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20231103 0 52.81 55.36 52.81 53.99 101900 53.99 up up correct
LGO.US Largo Resources Ltd 20231103 0 2.45 2.45 2.37 2.37 45000 2.37 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20231103 0 10.95 10.95 10.95 10.95 0 10.95
LGVCU.US LAMF Global Ventures Corp. I Unit 20231103 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20231103 0 1.99 2.13 1.91 1.96 49500 1.96 down down correct
LI.US Li Auto Inc 20231103 0 36 36.75 35.58 36.36 3744977 36.36 up up correct
LIAN.US LianBio American Depositary Shares 20231103 0 4.13 4.26 3.97 4.03 1022300 4.03 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20231103 0 11.0737 11.0737 11.0737 11.0737 0 11.0737
LIDR.US Aeye Inc 20231103 0 0.208 0.208 0.17 0.201 1100000 0.201 down down correct
LIDRW.US AEye Inc 20231103 0 0.01 0.01 0.009 0.009 13400 0.009 down down correct
LIFE.US aTyr Pharma Inc 20231103 0 1.3 1.32 1.28 1.3 157700 1.3
LILA.US Liberty Latin America Ltd 20231103 0 6.9 7.04 6.75 6.86 532800 6.86 down down correct
LILAK.US Liberty Latin America Ltd 20231103 0 6.9 7.07 6.77 6.89 942300 6.89 down down correct
LILM.US Lilium NV 20231103 0 0.8 0.991 0.795 0.973 14180100 0.973 up up correct
LILMW.US Lilium Equity Warrants 20231103 0 0.13 0.135 0.128 0.13 42700 0.13
LINC.US Lincoln Educational Services Corporation 20231103 0 8.76 8.96 8.56 8.73 73300 8.73 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20231103 0 6.04 7.13 6.04 6.65 862600 6.65 up up correct
LINK.US Interlink Electronics Inc 20231103 0 8.29 8.71 8.29 8.41 2888 8.41 up up correct
LIQT.US LiqTech International Inc 20231103 0 3.95 4 3.65 3.81 10400 3.81 down down correct
LITE.US Lumentum Holdings Inc 20231103 0 41.26 42.83 40.865 42.76 2199000 42.76 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20231103 0 0.84 0.893 0.81 0.81 161700 0.81 down up incorrect
LIVE.US Live Ventures Incorporated 20231103 0 27.25 27.3 26.8 26.86 10800 26.86 down up incorrect
LIVN.US LivaNova PLC 20231103 0 49.47 51 48.78 49.96 470000 49.96 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20231103 0 3.15 3.2 2.85 3 699100 3 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20231103 0 0.09 0.09 0.063 0.085 27500 0.085 down up incorrect
LIZI.US Lizhi Inc 20231103 0 3.46 3.73 3.46 3.7 15200 3.7 up down incorrect
LKCO.US Luokung Technology Corp 20231103 0 0.7 0.75 0.7 0.73 30700 0.73 up down incorrect
LKFN.US Lakeland Financial Corporation 20231103 0 52.13 54 52.13 53.29 179500 53.29 up up correct
LKQ.US LKQ Corporation 20231103 0 44.07 45.04 44.07 44.94 1362900 44.94 up up correct
LMAT.US LeMaitre Vascular Inc 20231103 0 47.33 49.29 47.33 48.49 129300 48.49 up down incorrect
LMB.US Limbach Holdings Inc 20231103 0 31.5 31.51 29.855 30.17 130700 30.17 down down correct
LMDX.US LumiraDx Limited Common Shares 20231103 0 0.095 0.095 0.088 0.09 9593200 0.09 down up incorrect
LMDXW.US LumiraDx Limited Warrant 20231103 0 0.0185 0.0258 0.0185 0.025 14640 0.025 up up correct
LMFA.US LM Funding America Inc 20231103 0 0.384 0.429 0.38 0.417 160600 0.417 up up correct
LMNR.US Limoneira Company 20231103 0 14.6 14.83 14.23 14.27 122700 14.27 down down correct
LMPX.US LMP Automotive Holdings Inc 20231103 0 0.21 0.3 0.21 0.3 21897 0.3 up up correct
LNSR.US LENSAR Inc 20231103 0 2.23 2.29 2.16 2.17 6200 2.17 down down correct
LNT.US Alliant Energy Corporation 20231103 0 52.79 52.79 51.09 51.1 2645800 51.1 down down correct
LNTH.US Lantheus Holdings Inc 20231103 0 63.29 65.54 62.41 64.32 1344400 64.32 up up correct
LOAN.US Manhattan Bridge Capital Inc 20231103 0 4.63 4.71 4.6 4.67 36800 4.67 up up correct
LOB.US Live Oak Bancshares Inc 20231103 0 31.5 32.38 31.5 31.83 163900 31.83 up up correct
LOCO.US El Pollo Loco Holdings Inc 20231103 0 8.66 8.84 8.15 8.78 718200 8.78 up up correct
LOGI.US Logitech International S.A 20231103 0 79.88 80.15 79.16 79.36 468000 79.36 down down correct
LOOP.US Loop Industries Inc 20231103 0 3.35 3.52 3.242 3.3 18500 3.3 down down correct
LOPE.US Grand Canyon Education Inc 20231103 0 126.2 139.15 123.11 137.07 796200 137.07 up up correct
LOVE.US The Lovesac Company 20231103 0 17.77 19.98 17.44 17.56 786600 17.56 down down correct
LPCN.US Lipocine Inc 20231103 0 2.63 2.8 2.52 2.58 10500 2.58 down down correct
LPLA.US LPL Financial Holdings Inc 20231103 0 223.77 223.77 215.8 218.03 1162510 217.7346 down down correct
LPRO.US Open Lending Corporation 20231103 0 6.38 6.56 6.33 6.35 565000 6.35 down down correct
LPSN.US LivePerson Inc 20231103 0 2.8 3.05 2.8 2.99 1608400 2.99 up up correct
LPTH.US LightPath Technologies Inc 20231103 0 1.58 1.69 1.58 1.58 9400 1.58
LPTX.US Leap Therapeutics Inc 20231103 0 1.68 1.88 1.65 1.81 136900 1.81 up up correct
LQDA.US Liquidia Corporation 20231103 0 6.53 6.73 6.47 6.65 269900 6.65 up up correct
LQDT.US Liquidity Services Inc 20231103 0 19.5 19.72 19.3 19.39 83900 19.39 down down correct
LRCX.US Lam Research Corporation 20231103 0 629.2 639.41 626.89 634.08 983200 634.08 up down incorrect
LRFC.US Logan Ridge Finance Corp 20231103 0 21.04 21.07 20.82 21.05 900 21.05 up up correct
LRMR.US Larimar Therapeutics Inc 20231103 0 2.94 3.22 2.91 3.195 112300 3.195 up up correct
LSBK.US Lake Shore Bancorp Inc 20231103 0 10 10 9.97 10 3800 10
LSCC.US Lattice Semiconductor Corporation 20231103 0 56.98 58.52 56.12 57.63 3141200 57.63 up up correct
LSEA.US Landsea Homes Corporation 20231103 0 8.21 8.415 8.11 8.3 177800 8.3 up down incorrect
LSEAW.US Landsea Homes Corporation 20231103 0 0.16 0.1628 0.1404 0.1599 7239 0.1599 down down correct
LSTR.US Landstar System Inc 20231103 0 168.81 170.82 168.48 170.1 248400 169.77 up down incorrect
LSXMA.US The Liberty SiriusXM Group 20231103 0 24.59 27 24.345 25.99 2451000 25.99 up up correct
LSXMB.US The Liberty SiriusXM Group 20231103 0 25.9 25.9 25.9 25.9 100 25.9
LSXMK.US The Liberty SiriusXM Group 20231103 0 24.61 26.9 23.7 26.1 1524700 26.1 up up correct
LTAFX.US Altst Strgs Fd A 20231103 0 16.94 16.94 16.94 16.94 0 16.94
LTBR.US Lightbridge Corporation 20231103 0 4.24 4.49 4.15 4.34 37200 4.34 up up correct
LTCFX.US Alternative Strategies Fund Class C 20231103 0 16.02 16.02 16.02 16.02 0 16.02
LTCH.US Latch Inc 20231103 0 0.85 0.86 0.85 0.85 307600 0.85
LTIFX.US LTIFX 20231103 0 17.12 17.12 17.12 17.12 0 17.12
LTRN.US Lantern Pharma Inc 20231103 0 2.76 3 2.72 2.87 20600 2.87 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20231103 0 0.22 0.31 0.22 0.3 1039000 0.3 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20231103 0 5.85 5.99 4.3 5.99 7200 5.99 up up correct
LTRX.US Lantronix Inc 20231103 0 4.33 4.55 4.31 4.49 118000 4.49 up down incorrect
LTRYW.US Lottery Com 20231103 0 0.01 0.015 0.0088 0.0091 77920 0.0091 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20231103 0 1.27 1.35 1.25 1.29 19300 1.29 up up correct
LULU.US Lululemon Athletica Inc 20231103 0 408.78 412.03 406.27 407.93 1230000 407.93 down down correct
LUMO.US Lumos Pharma Inc 20231103 0 3.6 3.66 3.3 3.49 22800 3.49 down down correct
LUNA.US Luna Innovations Incorporated 20231103 0 5.93 6.31 5.9 6.28 191300 6.28 up up correct
LUNG.US Pulmonx Corporation 20231103 0 9.49 10.1 9.49 9.92 212800 9.92 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20231103 0 2.12 2.2 2.1 2.14 32900 2.14 up up correct
LVO.US LiveOne Inc 20231103 0 1.01 1.09 1.01 1.07 168600 1.07 up down incorrect
LVOX.US LiveVox Holding Inc 20231103 0 3.63 3.63 3.61 3.62 300300 3.62 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20231103 0 3.5 3.5 3.5 3.5 0 3.5
LVOXW.US LiveVox Holding Inc 20231103 0 0.121 0.121 0.121 0.121 1030 0.121
LVTX.US Lava Therapeutics B.V 20231103 0 1.2 1.285 1.16 1.17 409000 1.17 down down correct
LWAY.US Lifeway Foods Inc 20231103 0 10.62 10.69 10.16 10.64 61600 10.64 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20231103 0 4.65 4.89 4.65 4.84 555000 4.84 up up correct
LX.US LexinFintech Holdings Ltd 20231103 0 1.98 2.055 1.97 2.03 492500 2.03 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20231103 0 0.542 0.623 0.542 0.6 136200 0.6 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20231103 0 1.38 1.5 1.38 1.48 3180500 1.48 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20231103 0 2.03 2.16 1.985 2.14 1170100 2.14 up down incorrect
LYFT.US Lyft Inc 20231103 0 10.12 10.74 10.11 10.66 16481300 10.66 up up correct
LYRA.US Lyra Therapeutics Inc 20231103 0 3 3.43 3 3.12 151400 3.12 up up correct
LYTS.US LSI Industries Inc 20231103 0 12.73 13.47 12.57 13.33 850587 13.2753 up down incorrect
LZ.US LegalZoom.com Inc 20231103 0 10.48 10.775 10.29 10.56 902600 10.56 up up correct
MACA.US Moringa Acquisition Corp 20231103 0 10.85 10.85 10.85 10.85 0 10.85
MACAU.US Moringa Acquisition Corp 20231103 0 10.94 10.94 10.94 10.94 0 10.94
MACAW.US Moringa Acquisition Corp 20231103 0 0.03 0.03 0.03 0.03 83 0.03
MACK.US Merrimack Pharmaceuticals Inc 20231103 0 12.4 12.5 12.4 12.5 34800 12.5 up up correct
MANH.US Manhattan Associates Inc 20231103 0 201.1 209.86 200.77 208.86 473700 208.86 up up correct
MAPS.US WM Technology Inc 20231103 0 1.12 1.2 1.08 1.18 108600 1.18 up up correct
MAPSW.US WM Technology Inc 20231103 0 0.05 0.0594 0.035 0.0468 91131 0.0468 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20231103 0 11.538 11.538 11.538 11.538 400 11.538
MAQCU.US Maquia Capital Acquisition Corporation 20231103 0 11.08 11.08 11.08 11.08 100 11.08
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20231103 0 0.0281 0.0384 0.0281 0.0384 4333 0.0384 up up correct
MAR.US Marriott International Inc 20231103 0 188.1 191.88 187.38 191.3 1750000 191.3 up up correct
MARA.US Marathon Digital Holdings Inc 20231103 0 9.62 9.96 9.29 9.41 43692600 9.41 down down correct
MARK.US Remark Holdings Inc 20231103 0 0.46 0.47 0.44 0.46 142700 0.46
MARPS.US Marine Petroleum Trust 20231103 0 4.9 4.98 4.53 4.62 20600 4.62 down down correct
MASI.US Masimo Corporation 20231103 0 80.59 82.51 80.4 82.28 532100 82.28 up up correct
MASS.US 908 Devices Inc 20231103 0 6.35 6.93 6.35 6.58 258400 6.58 up up correct
MAT.US Mattel Inc 20231103 0 19.68 19.78 19.37 19.42 3012500 19.42 down up incorrect
MATW.US Matthews International Corporation 20231103 0 36.59 36.8 35.85 36.23 212100 36.23 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20231103 0 6.52 6.741 6.27 6.29 1605400 6.29 down down correct
MAYS.US J.W. Mays Inc 20231103 0 47.6 47.6 47.6 47.6 0 47.6
MBCN.US Middlefield Banc Corp 20231103 0 26.94 27.4 26.37 27.36 25300 27.36 up up correct
MBIN.US Merchants Bancorp 20231103 0 31.5 32.045 31.12 31.2 349100 31.2 down down correct
MBINN.US Merchants Bancorp 20231103 0 18.8 18.81 18.14 18.54 19300 18.54 down down correct
MBINO.US Merchants Bancorp 20231103 0 21.5 21.87 21.5 21.82 18100 21.82 up down incorrect
MBINP.US Merchants Bancorp 20231103 0 24.38 24.38 24.008 24.1 1100 24.1 down down correct
MBIO.US Mustang Bio Inc 20231103 0 1.59 1.827 1.59 1.73 121700 1.73 up up correct
MBNKP.US Medallion Bank 20231103 0 22.2 23.11 22.2 22.86 1200 22.86 up up correct
MBOT.US Microbot Medical Inc 20231103 0 1.3 1.45 1.3 1.42 88700 1.42 up up correct
MBRX.US Moleculin Biotech Inc 20231103 0 0.521 0.54 0.48 0.511 51332 0.511 down down correct
MBTC.US Nocturne Acquisition Corporation 20231103 0 11.63 11.63 11.63 11.63 33 11.63
MBTCU.US Nocturne Acquisition Corporation 20231103 0 12 12 12 12 0 12
MBUU.US Malibu Boats Inc 20231103 0 45.04 46.77 44.96 46.65 265600 46.65 up up correct
MBWM.US Mercantile Bank Corporation 20231103 0 34.44 35.08 34.36 34.69 38800 34.69 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20231103 0 11.2 11.2 11.2 11.2 0 11.2
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20231103 0 0.15 0.15 0.15 0.15 426 0.15
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20231103 0 10.6 12.5 10.6 11.5 1200 11.5 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20231103 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20231103 0 9.47 9.71 9.47 9.68 54800 9.68 up up correct
MCBS.US MetroCity Bankshares Inc 20231103 0 21.31 21.615 21.13 21.32 30400 21.32 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20231103 0 21.54 22.27 21.54 22.22 117200 22.22 up up correct
MCHP.US Microchip Technology Incorporated 20231103 0 75.11 77 74.2 76.43 9982100 76.43 up down incorrect
MCHX.US Marchex Inc 20231103 0 1.34 1.48 1.34 1.46 9100 1.46 up up correct
MCRB.US Seres Therapeutics Inc 20231103 0 0.98 1.55 0.97 1.3 31022240 1.3 up up correct
MCRI.US Monarch Casino & Resort Inc 20231103 0 61.49 62.85 61.37 62.59 62800 62.59 up up correct
MDB.US MongoDB Inc 20231103 0 332.74 343.7 328.54 343.11 1588800 343.11 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20231103 0 140.62 150.88 139.4 146.89 472500 146.89 up down incorrect
MDGS.US Medigus Ltd 20231103 0 3.05 3.17 2.953 3.17 4900 3.17 up up correct
MDIA.US MediaCo Holding Inc 20231103 0 0.606 0.606 0.606 0.606 212 0.606
MDJH.US MDJM Ltd 20231103 0 1.46 1.52 1.46 1.488 3600 1.488 up up correct
MDLZ.US Mondelez International Inc 20231103 0 68.65 69.09 68.34 68.82 9270000 68.82 up up correct
MDNA.US Medicenna Therapeutics Corp 20231103 0 0.184 0.262 0.18 0.262 248660 0.262 up up correct
MDRR.US Medalist Diversified REIT Inc 20231103 0 5.4 5.4 5.31 5.31 1500 5.31 down down correct
MDRRP.US Medalist Diversified REIT Inc 20231103 0 23.51 23.67 23.17 23.6 6600 23.6 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20231103 0 13.31 13.62 13.3 13.54 831800 13.54 up up correct
MDVL.US Medavail Holdings Inc 20231103 0 4.39 4.39 3.6 3.85 1300 3.85 down down correct
MDWD.US MediWound Ltd 20231103 0 8.1 8.365 8 8.22 10100 8.22 up up correct
MDWT.US Midwest Holding Inc 20231103 0 26.1 26.175 26.09 26.1 6800 26.1
MDXG.US MiMedx Group Inc 20231103 0 6.51 6.95 6.51 6.82 904539 6.82 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20231103 0 2.9 3.21 2.89 2.99 68000 2.99 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20231103 0 0.88 0.958 0.875 0.932 7692500 0.932 up up correct
MEDP.US Medpace Holdings Inc 20231103 0 266.66 275.36 266.66 274.21 314400 274.21 up down incorrect
MEDS.US TRxADE HEALTH Inc 20231103 0 6.15 6.23 5.98 5.98 3200 5.98 down down correct
MEIP.US MEI Pharma Inc 20231103 0 6.95 7.17 6.8625 7.12 38565 7.12 up down incorrect
MELI.US MercadoLibre Inc 20231103 0 1346.57 1393.78 1346.57 1387.79 734896 1387.79 up up correct
MEOH.US Methanex Corporation 20231103 0 43.97 44.39 43.02 43.46 246500 43.46 down up incorrect
MERC.US Mercer International Inc 20231103 0 8.35 9.98 8.35 9.36 1708300 9.36 up up correct
MESA.US Mesa Air Group Inc 20231103 0 0.51 0.69 0.5 0.64 830500 0.64 up up correct
MESO.US Mesoblast Limited 20231103 0 1.29 1.32 1.26 1.29 385100 1.29
METC.US Ramaco Resources Inc 20231103 0 12.37 12.47 12 12.13 259100 12.13 down down correct
METCL.US METCL 20231103 0 25.5 25.54 25.4 25.4 2700 25.4 down down correct
METX.US Meten EdtechX Education Group Ltd 20231103 0 3.44 3.76 3.44 3.5 27430 3.5 up up correct
MF.US Missfresh Limited American Depositary Shares 20231103 0 0.83 0.843 0.78 0.78 40800 0.78 down down correct
MFH.US Mercurity Fintech Holding Inc 20231103 0 1.09 1.3 1.05 1.16 14900 1.16 up up correct
MFIN.US Medallion Financial Corp 20231103 0 8.16 8.88 8.16 8.47 110300 8.47 up up correct
MGEE.US MGE Energy Inc 20231103 0 75.15 76.37 74.22 74.39 96900 74.39 down down correct
MGIC.US Magic Software Enterprises Ltd 20231103 0 10.04 10.35 10 10.33 119300 10.33 up up correct
MGNI.US Magnite Inc 20231103 0 7.25 7.51 7.22 7.4 1328300 7.4 up up correct
MGNX.US MacroGenics Inc 20231103 0 5.18 5.34 5.18 5.31 491900 5.31 up up correct
MGPI.US MGP Ingredients Inc 20231103 0 98.59 98.69 94.5 96.14 119200 96.14 down down correct
MGRC.US McGrath RentCorp 20231103 0 102 103.33 101.82 101.98 121800 101.98 down down correct
MGTX.US MeiraGTx Holdings plc 20231103 0 5 5.45 5 5.3 303700 5.3 up down incorrect
MGYR.US Magyar Bancorp Inc 20231103 0 9.25 9.57 9.125 9.57 21746 9.5305 up up correct
MHLD.US Maiden Holdings Ltd 20231103 0 1.67 1.75 1.63 1.72 105400 1.72 up up correct
MIDD.US The Middleby Corporation 20231103 0 115.5 118.72 115.27 117.41 621021 117.41 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20231103 0 0.67 0.71 0.67 0.69 101500 0.69 up up correct
MIND.US MIND Technology Inc 20231103 0 4.72 4.75 4.5 4.56 6200 4.56 down up incorrect
MINDP.US MIND Technology Inc 20231103 0 12.348 12.361 11.938 12.16 5900 12.16 down down correct
MINM.US Minim Inc. Common Stock 20231103 0 0.85 0.85 0.79 0.84 1200 0.84 down down correct
MIR.US WT 20231103 0 1.36 1.5 1.36 1.4 589060 1.4 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20231103 0 29.9 30.92 29 30 1561300 30 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20231103 0 3.31 3.35 3.31 3.34 78200 3.34 up up correct
MIST.US Milestone Pharmaceuticals Inc 20231103 0 2.83 2.86 2.68 2.81 48500 2.81 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20231103 0 10.67 10.67 10.67 10.67 335100 10.67
MITAU.US Coliseum Acquisition Corp. Unit 20231103 0 11.022 11.022 11.022 11.022 0 11.022
MITK.US Mitek Systems Inc 20231103 0 10.83 10.87 10.64 10.73 393200 10.73 down down correct
MKSI.US MKS Instruments Inc 20231103 0 67.12 69.25 67.12 68.47 1322000 68.47 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20231103 0 2.18 2.44 2.18 2.38 174001 2.2337 up up correct
MKTX.US MarketAxess Holdings Inc 20231103 0 224.83 224.83 218.78 220.07 449683 219.3501 down down correct
MLAB.US Mesa Laboratories Inc 20231103 0 92.61 95.4 91.35 93.22 48900 93.22 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20231103 0 8.3 8.61 8.28 8.57 2742300 8.57 up down incorrect
MLKN.US MillerKnoll Inc 20231103 0 24.9 25.2 24.6 24.9 487600 24.9
MMAT.US Meta Materials Inc 20231103 0 0.11 0.11 0.1 0.11 7665200 0.11
MMLP.US Martin Midstream Partners L.P 20231103 0 2.53 2.79 2.53 2.68 64700 2.675 up up correct
MMSI.US Merit Medical Systems Inc 20231103 0 71.81 72.28 70.98 71.85 311200 71.85 up down incorrect
MMYT.US MakeMyTrip Limited 20231103 0 38.8 39.66 38.8 39.66 552300 39.66 up up correct
MNDO.US MIND C.T.I. Ltd 20231103 0 1.85 1.88 1.85 1.86 34600 1.86 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20231103 0 127 132.31 125.28 131.96 874600 131.96 up up correct
MNKD.US MannKind Corporation 20231103 0 4.04 4.09 3.95 3.96 2587100 3.96 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20231103 0 2.76 3.127 2.74 3.09 782900 3.09 up up correct
MNOV.US MediciNova Inc 20231103 0 1.93 1.93 1.9 1.9 4100 1.9 down down correct
MNPR.US Monopar Therapeutics Inc 20231103 0 0.506 0.51 0.49 0.51 816100 0.51 up up correct
MNRO.US Monro Inc 20231103 0 26.49 27.13 26.36 26.84 432600 26.84 up down incorrect
MNSB.US MainStreet Bancshares Inc 20231103 0 19.86 20.82 19.76 20.82 30500 20.72 up up correct
MNSBP.US MainStreet Bancshares Inc 20231103 0 20.65 20.65 20.65 20.65 2 20.65
MNST.US Monster Beverage Corporation 20231103 0 57.24 58.86 55.33 55.56 9951100 55.56 down down correct
MNTK.US Montauk Renewables Inc 20231103 0 10.76 10.95 10.55 10.78 195900 10.78 up down incorrect
MNTS.US Momentus Inc 20231103 0 4.33 4.58 3.72 3.82 1336900 3.82 down down correct
MNTSW.US Momentus Inc 20231103 0 0.0224 0.0328 0.0224 0.0277 62776 0.0277 up up correct
MNTX.US Manitex International Inc 20231103 0 4.4 4.8 4.4 4.55 54400 4.55 up up correct
MODV.US ModivCare Inc 20231103 0 44.72 50.21 44.68 47.64 410700 47.64 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20231103 0 21.25 21.75 20.69 21.13 29200 21.13 down down correct
MOGO.US Mogo Inc 20231103 0 1.16 1.23 1.16 1.19 24800 1.19 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20231103 0 4.21 4.62 3.86 4.62 7800 4.62 up up correct
MOMO.US Momo Inc 20231103 0 7.05 7.26 7.05 7.16 649900 7.16 up up correct
MOR.US MorphoSys AG 20231103 0 8.01 8.37 7.885 7.93 857800 7.93 down up incorrect
MORF.US Morphic Holding Inc 20231103 0 21.1 22.9 20.955 22.57 795800 22.57 up up correct
MORN.US Morningstar Inc 20231103 0 261.11 265.04 260.27 262.35 94100 262.35 up up correct
MOTS.US Motus GI Holdings Inc 20231103 0 5.6 5.75 5.4 5.543 38000 5.543 down up incorrect
MOVE.US Movano Inc 20231103 0 1.05 1.06 0.96 0.995 21200 0.995 down down correct
MOXC.US Moxian Inc 20231103 0 0.88 0.9 0.88 0.88 2400 0.88
MPAA.US Motorcar Parts of America Inc 20231103 0 7.54 7.87 7.54 7.67 72000 7.67 up up correct
MPB.US Mid Penn Bancorp Inc 20231103 0 19.98 20.29 19.6275 20.29 41339 20.0907 up up correct
MPWR.US Monolithic Power Systems Inc 20231103 0 481.22 502.44 480.27 492.93 842200 492.93 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20231103 0 5.61 5.8 5.25 5.31 10998100 5.31 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20231103 0 0.41 0.42 0.381 0.42 83800 0.42 up up correct
MRAM.US Everspin Technologies Inc 20231103 0 8.56 8.85 8.41 8.85 140600 8.85 up up correct
MRBK.US Meridian Corporation 20231103 0 10.25 11.01 10.25 10.92 11571 10.7956 up up correct
MRCC.US Monroe Capital Corporation 20231103 0 7.06 7.15 6.7 6.95 141100 6.95 down down correct
MRCY.US Mercury Systems Inc 20231103 0 37.76 38.56 37.17 37.22 372000 37.22 down down correct
MREO.US Mereo BioPharma Group plc 20231103 0 2.09 2.19 2.05 2.09 708900 2.09
MRIN.US Marin Software Incorporated 20231103 0 0.31 0.34 0.31 0.33 114300 0.33 up up correct
MRKR.US Marker Therapeutics Inc 20231103 0 3.35 3.35 3.01 3.14 43200 3.14 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20231103 0 5.11 5.36 4.94 5.29 2100 5.29 up up correct
MRNA.US Moderna Inc 20231103 0 73.09 79.25 73.04 77.53 8880000 77.53 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20231103 0 6.37 7.04 6.32 6.98 513100 6.98 up up correct
MRSN.US Mersana Therapeutics Inc 20231103 0 1.26 1.465 1.25 1.42 2410400 1.42 up up correct
MRTN.US Marten Transport Ltd 20231103 0 18.02 18.36 17.96 18.36 239700 18.36 up up correct
MRTX.US Mirati Therapeutics Inc 20231103 0 55.91 56.19 55.8 56.02 1383400 56.02 up up correct
MRUS.US Merus N.V 20231103 0 22.71 24.88 22.15 24.88 787600 24.88 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20231103 0 6.87 7.07 6.84 6.9 1498100 6.9 up up correct
MRVL.US Marvell Technology Inc 20231103 0 49.54 51.84 49.4 51.36 9770000 51.36 up up correct
MS.US PO 20231103 0 17.67 17.9 17.67 17.77 176484 17.77 up up correct
MSBI.US Midland States Bancorp Inc 20231103 0 23.08 23.305 22.955 23.14 75400 23.14 up down incorrect
MSEX.US Middlesex Water Company 20231103 0 66.9 68.87 66.71 68.04 61800 68.04 up up correct
MSFIX.US The Multi 20231103 0 10.49 10.49 10.49 10.49 0 10.49
MSFT.US Microsoft Corporation 20231103 0 349.63 354.39 347.33 352.8 23624000 352.8 up up correct
MSGM.US Motorsport Games Inc 20231103 0 2.84 3.11 2.8 3 23900 3 up up correct
MSTR.US MicroStrategy Incorporated 20231103 0 444.98 464.19 441.4 453.95 944600 453.95 up up correct
MSVB.US Mid 20231103 0 9.99 9.99 9.99 9.99 326 9.93
MTC.US Mmtec Inc 20231103 0 0.992 1.19 0.97 1.15 634200 1.15 up up correct
MTCH.US Match Group Inc 20231103 0 29.68 30.74 29.28 29.44 14468100 29.44 down down correct
MTEM.US Molecular Templates Inc 20231103 0 5.31 5.37 4.9 5.01 3200 5.01 down down correct
MTEX.US Mannatech Incorporated 20231103 0 8.76 8.76 8.76 8.76 400 8.76
MTLS.US Materialise NV 20231103 0 5.75 5.78 5.53 5.68 216700 5.68 down down correct
MTRX.US Matrix Service Company 20231103 0 11.91 12.13 11.56 11.75 204500 11.75 down up incorrect
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20231103 0 11.3 11.3 11.25 11.25 1500 11.25 down down correct
MTRYU.US Monterey Bio Acquisition Corporation Unit 20231103 0 10.41 10.41 10.41 10.41 0 10.41
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20231103 0 0.025 0.025 0.025 0.025 0 0.025
MTSI.US MACOM Technology Solutions Holdings Inc 20231103 0 73.53 75.61 73.23 75.04 589000 75.04 up up correct
MTTR.US Matterport Inc 20231103 0 2.09 2.24 2.064 2.2 3060900 2.2 up up correct
MU.US Micron Technology Inc 20231103 0 71.3 73.19 71.15 72.58 14455400 72.58 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20231103 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20231103 0 0.31 0.33 0.29 0.3 33848200 0.3 down down correct
MVBF.US MVB Financial Corp 20231103 0 21.26 21.4 20.51 20.75 42900 20.75 down up incorrect
MVIS.US MicroVision Inc 20231103 0 2.1 2.31 2.1 2.25 3051800 2.25 up up correct
MVST.US Microvast Holdings Inc 20231103 0 1.43 1.54 1.38 1.42 2823900 1.42 down down correct
MVSTW.US Microvast Holdings Inc 20231103 0 0.168 0.1829 0.15 0.15 25830 0.15 down up incorrect
MXCT.US MaxCyte Inc. 20231103 0 3.5 3.61 3.41 3.42 1122700 3.42 down down correct
MYFW.US First Western Financial Inc 20231103 0 13.86 15.5 13.51 14.88 41000 14.88 up up correct
MYGN.US Myriad Genetics Inc 20231103 0 16.42 17.24 16.2 17.02 852400 17.02 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20231103 0 0.39 0.4 0.375 0.39 559300 0.39
MYNA.US Mynaric AG American Depository Shares 20231103 0 4.47 4.99 4.47 4.9 10900 4.9 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20231103 0 2.19 2.48 2.19 2.46 19700 2.46 up down incorrect
MYPS.US Playstudios Inc 20231103 0 2.78 2.85 2.6 2.62 349600 2.62 down down correct
MYPSW.US MYPSW 20231103 0 0.23 0.23 0.17 0.17 1900 0.17 down down correct
MYRG.US MYR Group Inc 20231103 0 121.06 122 116.1 117.02 127600 117.02 down up incorrect
MYSZ.US My Size Inc 20231103 0 0.98 0.99 0.83 0.845 104400 0.845 down down correct
NAII.US Natural Alternatives International Inc 20231103 0 6.09 6.28 6.09 6.13 5900 6.13 up up correct
NAOV.US NanoVibronix Inc 20231103 0 0.766 0.83 0.731 0.786 16800 0.786 up down incorrect
NARI.US Inari Medical Inc 20231103 0 51.08 53.36 47.81 48.3 2664000 48.3 down down correct
NATH.US Nathan's Famous Inc 20231103 0 64.6 66.48 64.6 65.9 12000 65.9 up up correct
NATR.US Nature's Sunshine Products Inc 20231103 0 18.04 18.16 17.77 17.96 103700 17.96 down down correct
NAUT.US Nautilus Biotechnology Inc 20231103 0 2.72 2.95 2.7 2.87 115900 2.87 up down incorrect
NAVI.US Navient Corporation 20231103 0 16.96 17.285 16.96 17.04 964400 17.04 up up correct
NBIX.US Neurocrine Biosciences Inc 20231103 0 114.63 114.81 112.37 112.44 523300 112.44 down down correct
NBN.US Northeast Bank 20231103 0 49.8 51.93 49.8 50.88 33500 50.87 up up correct
NBSE.US NeuBase Therapeutics Inc 20231103 0 0.65 0.7 0.65 0.69 50560 0.69 up up correct
NBST.US Newbury Street Acquisition Corporation 20231103 0 10.5 10.55 10.49 10.52 19800 10.52 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20231103 0 10.6 10.6 10.6 10.6 0 10.6
NBSTW.US Newbury Street Acquisition Corporation 20231103 0 0.13 0.13 0.1299 0.1299 10105 0.1299 down down correct
NBTB.US NBT Bancorp Inc 20231103 0 35.77 36.5 35.77 35.91 153000 35.91 up up correct
NBTX.US Nanobiotix S.A 20231103 0 5.9 6.2 5.84 5.945 36200 5.945 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20231103 0 10.89 10.89 10.89 10.89 0 10.89
NCMI.US National CineMedia Inc 20231103 0 4.12 4.29 4.05 4.15 375800 4.15 up up correct
NCNA.US NuCana plc 20231103 0 0.451 0.49 0.451 0.47 20300 0.47 up up correct
NCNO.US nCino Inc 20231103 0 28.83 29.83 28.83 29.57 465200 29.57 up up correct
NCSM.US NCS Multistage Holdings Inc 20231103 0 13.36 13.705 13.36 13.705 500 13.705 up up correct
NCTY.US The9 Limited 20231103 0 5.94 6.21 5.72 6.01 36000 6.01 up up correct
NDAQ.US Nasdaq Inc 20231103 0 50.15 50.51 49.83 50.22 2019400 50.22 up down incorrect
NDLS.US Noodles & Company 20231103 0 2.11 2.22 2.11 2.22 268538 2.22 up up correct
NDRA.US ENDRA Life Sciences Inc 20231103 0 0.99 1.04 0.932 0.96 33700 0.96 down down correct
NDSN.US Nordson Corporation 20231103 0 220.45 223.17 220.45 221.54 168800 221.54 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20231103 0 15.94 16.09 15.87 15.96 105600 15.96 up up correct
NEGG.US Newegg Commerce Inc 20231103 0 0.67 0.7 0.65 0.7 409200 0.7 up up correct
NEO.US NeoGenomics Inc 20231103 0 14.96 15.47 14.7 15.27 986200 15.27 up up correct
NEOG.US Neogen Corporation 20231103 0 15.8 16.18 15.63 15.82 1576200 15.82 up up correct
NEON.US Neonode Inc 20231103 0 1.21 1.44 1.21 1.41 46900 1.41 up up correct
NEPH.US Nephros Inc 20231103 0 1.72 1.8 1.6 1.63 6100 1.63 down down correct
NEPT.US Neptune Wellness Solutions Inc 20231103 0 0.72 0.75 0.72 0.75 22300 0.75 up up correct
NERV.US Minerva Neurosciences Inc 20231103 0 5.5 6.043 5.27 5.51 35300 5.51 up up correct
NESR.US National Energy Services Reunited Corp 20231103 0 6.15 6.25 5.7 6.2 127528 6.2 up up correct
NEWT.US Newtek Business Services Corp 20231103 0 15.05 15.75 15.05 15.64 138200 15.64 up up correct
NEXI.US NexImmune Inc 20231103 0 2.3 3.98 2.3 2.93 341900 2.93 up up correct
NEXT.US NextDecade Corporation 20231103 0 4.38 4.52 4.24 4.46 1117800 4.46 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20231103 0 9.35 9.569 9.19 9.48 146719 9.3508 up up correct
NFE.US New Fortress Energy Inc 20231103 0 30.48 31.05 29.58 29.85 1902400 29.85 down down correct
NFLX.US Netflix Inc 20231103 0 428.76 434.82 425.53 432.36 3664800 432.36 up up correct
NFYS.US UN 20231103 0 10.56 10.56 10.56 10.56 0 10.56
NGM.US NGM Biopharmaceuticals Inc 20231103 0 0.79 0.87 0.78 0.84 389000 0.84 up up correct
NGMS.US NeoGames S.A 20231103 0 26.39 26.72 26.36 26.67 54400 26.67 up up correct
NHTC.US Natural Health Trends Corp 20231103 0 5.6 5.7 5.6 5.61 21600 5.61 up up correct
NICE.US NICE Ltd 20231103 0 159.48 169.27 158.7 168.05 909200 168.05 up up correct
NICHX.US NICHX 20231103 0 29.4 29.4 29.4 29.4 0 29.4
NICK.US Nicholas Financial Inc 20231103 0 4.73 4.77 4.56 4.61 6300 4.61 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20231103 0 2.3 2.33 2.225 2.3 79400 2.3
NIU.US Niu Technologies 20231103 0 2.4 2.56 2.33 2.41 422200 2.41 up down incorrect
NKLA.US Nikola Corporation 20231103 0 1.13 1.28 1.11 1.14 63838600 1.14 up up correct
NKSH.US National Bankshares Inc 20231103 0 24.4 24.89 24.08 24.85 18600 24.85 up up correct
NKTR.US Nektar Therapeutics 20231103 0 0.5 0.55 0.49 0.55 2210200 0.55 up up correct
NKTX.US Nkarta Inc 20231103 0 1.96 2.335 1.96 2.3 1933200 2.3 up up correct
NLSP.US NLS Pharmaceutics AG 20231103 0 0.65 0.65 0.605 0.6402 56847 0.6402 down down correct
NLSPW.US NLS Pharmaceutics AG 20231103 0 0.08 0.08 0.08 0.08 6800 0.08
NLTX.US Neoleukin Therapeutics Inc 20231103 0 3.42 3.53 3.385 3.42 13800 3.42
NMFC.US New Mountain Finance Corporation 20231103 0 12.74 12.9 12.56 12.78 331900 12.78 up up correct
NMIH.US NMI Holdings Inc 20231103 0 28.47 29.21 27.96 29.14 535600 29.14 up up correct
NMRD.US Nemaura Medical Inc 20231103 0 0.233 0.248 0.233 0.238 59700 0.238 up up correct
NMRK.US Newmark Group Inc 20231103 0 6.98 7.585 6.88 7.52 1657400 7.52 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20231103 0 0.91 0.91 0.872 0.882 94600 0.882 down down correct
NNAVW.US NextNav Inc. Warrant 20231103 0 1.1 1.1 1.1 1.1 40 1.1
NNBR.US NN Inc 20231103 0 1.85 2.07 1.85 2 88000 2 up down incorrect
NNDM.US Nano Dimension Ltd 20231103 0 2.65 2.68 2.55 2.57 1464700 2.57 down down correct
NNOX.US Nano 20231103 0 5.89 6.259 5.89 6.09 818700 6.09 up up correct
NODK.US NI Holdings Inc 20231103 0 12.81 12.93 12.62 12.93 9000 12.93 up up correct
NOTV.US Inotiv Inc 20231103 0 1.84 1.93 1.78 1.81 268000 1.81 down up incorrect
NOVT.US Novanta Inc 20231103 0 139.91 142.17 136.42 141.44 165700 141.44 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20231103 0 11.45 11.45 11.45 11.45 0 11.45
NOVVU.US Nova Vision Acquisition Corp. Unit 20231103 0 11.3 11.3 11.3 11.3 0 11.3
NOVVW.US Nova Vision Acquisition Corp. Warrant 20231103 0 0.011 0.0129 0.011 0.0129 0 0.0129 up up correct
NPABU.US New Providence Acquisition Corp. II Unit 20231103 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20231103 0 7.14 7.5 6.91 7.17 242000 7.17 up up correct
NRAC.US Noble Rock Acquisition Corporation 20231103 0 10.9 10.9 10.9 10.9 0 10.9
NRACU.US Noble Rock Acquisition Corporation 20231103 0 10.85 10.85 10.85 10.85 0 10.85
NRBO.US NeuroBo Pharmaceuticals Inc 20231103 0 0.42 0.435 0.415 0.42 34700 0.42
NRC.US National Research Corporation 20231103 0 42.17 42.56 41.64 41.66 60200 41.66 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20231103 0 11.24 12.06 11.17 11.46 1091300 11.46 up up correct
NRIM.US Northrim BanCorp Inc 20231103 0 42.87 44.21 42.54 43.88 15300 43.88 up up correct
NRIX.US Nurix Therapeutics Inc 20231103 0 5.74 6.67 5.7 6.46 650300 6.46 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20231103 0 17.81 17.81 17.81 17.81 0 17.81
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20231103 0 18.02 18.02 18.02 18.02 0 18.02
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20231103 0 18.03 18.03 18.03 18.03 0 18.03
NRXP.US NRx Pharmaceuticals Inc 20231103 0 0.315 0.335 0.308 0.328 349700 0.328 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20231103 0 0.0651 0.0651 0.0651 0.0651 59 0.0651
NSIT.US Insight Enterprises Inc 20231103 0 145.89 148.94 145.89 147.75 223300 147.75 up up correct
NSPR.US InspireMD Inc 20231103 0 3.27 3.47 3.27 3.45 14400 3.45 up down incorrect
NSSC.US Napco Security Technologies Inc 20231103 0 18.81 19.14 18.73 18.8 434100 18.8 down down correct
NSTG.US NanoString Technologies Inc 20231103 0 1.47 1.71 1.44 1.6 1239000 1.6 up up correct
NSYS.US Nortech Systems Incorporated 20231103 0 8.18 8.32 8.1 8.32 1700 8.32 up down incorrect
NTAP.US NetApp Inc 20231103 0 75.12 76.44 74.98 75.9 1043600 75.9 up down incorrect
NTCT.US NetScout Systems Inc 20231103 0 22.14 22.14 21.36 21.68 568800 21.68 down down correct
NTES.US NetEase Inc 20231103 0 110.13 113.12 110.13 112.72 1324300 112.72 up up correct
NTGR.US NETGEAR Inc 20231103 0 12.57 13.03 12.57 12.85 317700 12.85 up up correct
NTIC.US Northern Technologies International Corporation 20231103 0 12.31 12.65 12.29 12.41 8200 12.41 up up correct
NTLA.US Intellia Therapeutics Inc 20231103 0 27.11 29.02 27.06 28.76 2368900 28.76 up down incorrect
NTNX.US Nutanix Inc 20231103 0 37.69 38.1 37.32 37.49 2179500 37.49 down down correct
NTRA.US Natera Inc 20231103 0 40.94 42.99 40.94 42.74 993700 42.74 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20231103 0 2.17 2.215 2.12 2.14 2600 2.14 down down correct
NTRBW.US Nutriband Inc. Warrant 20231103 0 0.462 0.68 0.462 0.59 5000 0.59 up up correct
NTRS.US Northern Trust Corporation 20231103 0 71.15 72.48 71.08 71.35 1689000 71.35 up up correct
NTRSO.US Northern Trust Corporation 20231103 0 20.79 20.79 20.08 20.39 15600 20.39 down down correct
NTWK.US NetSol Technologies Inc 20231103 0 1.81 1.82 1.81 1.82 1400 1.82 up down incorrect
NURO.US NeuroMetrix Inc 20231103 0 0.48 0.51 0.48 0.48 23400 0.48
NUVL.US Nuvalent Inc. Class A Common Stock 20231103 0 56.49 57.793 55.97 56.35 612600 56.35 down up incorrect
NUWE.US Nuwellis Inc 20231103 0 0.71 0.76 0.7 0.75 182300 0.75 up up correct
NUZE.US NuZee Inc 20231103 0 2.9 2.9 2.77 2.77 7100 2.77 down up incorrect
NVAX.US Novavax Inc 20231103 0 7.28 7.47 7.03 7.06 5440700 7.06 down down correct
NVCR.US NovoCure Limited 20231103 0 13.98 14.55 13.775 13.78 1903200 13.78 down down correct
NVDA.US NVIDIA Corporation 20231103 0 440.2 453.09 437.23 450.05 42385500 450.05 up down incorrect
NVEC.US NVE Corporation 20231103 0 69.6 71.48 69.08 70.97 30900 70.97 up down incorrect
NVEE.US NV5 Global Inc 20231103 0 97 97.53 91.28 94.26 156700 94.26 down up incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20231103 0 15.33 15.79 15.15 15.35 650600 15.35 up up correct
NVFY.US Nova LifeStyle Inc 20231103 0 2.01 2.25 1.81 1.94 1500 1.94 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20231103 0 0.92 0.92 0.85 0.9 1800 0.9 down down correct
NVMI.US Nova Measuring Instruments Ltd 20231103 0 99.06 103.1 99.06 100.41 209200 100.41 up up correct
NVNO.US enVVeno Medical Corp 20231103 0 4.307 4.44 4.01 4.12 207100 4.12 down down correct
NVOS.US Novo Integrated Sciences Inc 20231103 0 0.3 0.3445 0.2586 0.298 9654117 2.98 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20231103 0 5.99 6.24 5.94 6.17 2151200 6.17 up up correct
NVVE.US Nuvve Holding Corp 20231103 0 0.195 0.212 0.189 0.189 1107400 0.189 down up incorrect
NVVEW.US Nuvve Holding Corp 20231103 0 0.0384 0.0384 0.028 0.028 4672 0.028 down down correct
NWBI.US Northwest Bancshares Inc 20231103 0 10.97 11.13 10.96 11.02 704500 11.02 up up correct
NWE.US NorthWestern Corporation 20231103 0 51.47 52.31 51.35 51.9 570110 51.9 up up correct
NWFL.US Norwood Financial Corp 20231103 0 28.33 29.4 28.23 29.1 13300 29.1 up up correct
NWL.US Newell Brands Inc 20231103 0 7.01 7.14 6.85 6.92 7673600 6.92 down down correct
NWLI.US National Western Life Group Inc 20231103 0 478.5 478.5 477.75 478.3 26500 478.3 down down correct
NWPX.US Northwest Pipe Company 20231103 0 28.32 28.8 27.8 28.48 32300 28.48 up up correct
NWS.US News Corporation 20231103 0 22.46 22.68 22.4 22.66 1017695 22.66 up up correct
NWSA.US News Corporation 20231103 0 21.47 21.94 21.47 21.93 5145200 21.93 up down incorrect
NXGN.US NextGen Healthcare Inc 20231103 0 23.92 23.98 23.92 23.93 1272400 23.93 up up correct
NXPI.US NXP Semiconductors N.V 20231103 0 179.83 183.75 178.93 181.55 3690000 181.55 up up correct
NXST.US Nexstar Media Group Inc 20231103 0 154.79 158.95 154.79 156.84 288133 155.4035 up up correct
NXTC.US NextCure Inc 20231103 0 1.17 1.24 1.14 1.18 72300 1.18 up up correct
NXTP.US Nextplay Technologies Inc 20231103 0 0.608 0.608 0.55 0.579 24300 0.579 down down correct
NYMT.US New York Mortgage Trust Inc 20231103 0 7.93 8.14 7.93 8 812800 8 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20231103 0 18.59 18.651 18.45 18.45 24700 18.45 down down correct
NYMTM.US New York Mortgage Trust Inc 20231103 0 21.49 22.055 21.49 22.055 6800 22.055 up up correct
NYMTN.US New York Mortgage Trust Inc 20231103 0 19.41 20.05 19.41 19.9 8400 19.9 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20231103 0 5.76 5.76 5.76 5.76 200 5.76
OB.US Outbrain Inc 20231103 0 4.06 4.14 3.87 4 84400 4 down down correct
OBLG.US Oblong Inc 20231103 0 0.16 0.17 0.16 0.17 562600 0.17 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20231103 0 45.28 45.28 43.95 43.95 6000 43.95 down down correct
OCAX.US OCA Acquisition Corp 20231103 0 10.65 10.65 10.65 10.65 0 10.65
OCAXU.US OCA Acquisition Corp 20231103 0 10.7 10.7 10.7 10.7 0 10.7
OCAXW.US OCA Acquisition Corp 20231103 0 0.034 0.034 0.0332 0.0339 1200 0.0339 down down correct
OCC.US Optical Cable Corporation 20231103 0 2.75 2.75 2.61 2.63 4300 2.63 down down correct
OCCI.US OFS Credit Company Inc 20231103 0 6.4 6.52 6.3 6.44 127200 6.44 up up correct
OCCIO.US OFS Credit Company Inc 20231103 0 23.21 23.21 23.21 23.21 200 23.21
OCFC.US OceanFirst Financial Corp 20231103 0 13.79 14.31 13.74 14.12 265400 14.12 up down incorrect
OCFCP.US OceanFirst Financial Corp 20231103 0 22.76 23.15 22.76 23.15 1900 23.15 up up correct
OCG.US Oriental Culture Holding LTD 20231103 0 1.36 1.54 1.36 1.46 12300 1.46 up up correct
OCGN.US Ocugen Inc 20231103 0 0.374 0.395 0.373 0.385 1382100 0.385 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20231103 0 19.55 19.9 19.55 19.75 713000 19.75 up up correct
OCUL.US Ocular Therapeutix Inc 20231103 0 3.36 3.45 3.06 3.26 1411200 3.26 down down correct
OCUP.US Ocuphire Pharma Inc 20231103 0 2.83 2.99 2.7001 2.74 223544 2.74 down up incorrect
OCX.US OncoCyte Corporation 20231103 0 2.46 2.61 2.46 2.54 7600 2.54 up up correct
ODFL.US Old Dominion Freight Line Inc 20231103 0 392.71 395.28 388.8 392.34 514510 392.34 down up incorrect
ODP.US The ODP Corporation 20231103 0 47.51 48.94 47.34 48.45 398337 48.45 up up correct
OESX.US Orion Energy Systems Inc 20231103 0 1.04 1.09 1 1.07 57900 1.07 up up correct
OFED.US Oconee Federal Financial Corp 20231103 0 10.5201 11.075 10.5201 10.9 5470 10.7991 up up correct
OFIX.US Orthofix Medical Inc 20231103 0 11.99 12.46 11.99 12.28 301900 12.28 up up correct
OFLX.US Omega Flex Inc 20231103 0 75 75.18 73.25 73.42 10100 73.42 down down correct
OFS.US OFS Capital Corporation 20231103 0 10.15 10.25 10.06 10.12 42400 10.12 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20231103 0 21.5 21.5 21.5 21.5 600 21.5
OGI.US OrganiGram Holdings Inc 20231103 0 1.13 1.2 1.12 1.16 199600 1.16 up down incorrect
OHAAU.US OPY Acquisition Corp. I Units 20231103 0 10.46 10.46 10.46 10.46 0 10.46
OKTA.US Okta Inc 20231103 0 69 70.82 68.15 69.88 2105900 69.88 up up correct
OLB.US The OLB Group Inc 20231103 0 0.584 0.6264 0.57 0.61 21200 0.61 up up correct
OLED.US Universal Display Corporation 20231103 0 139.8 149.71 138.6 147.05 907500 147.05 up down incorrect
OLITU.US OmniLit Acquisition Corp. Units 20231103 0 10.49 10.89 9.4 9.5 1875 9.5 down down correct
OLK.US Olink Holding AB (publ) 20231103 0 24.84 25.23 24.77 24.94 1766600 24.94 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20231103 0 79.14 81.24 79.04 79.75 881900 79.75 up up correct
OLMA.US Olema Pharmaceuticals Inc 20231103 0 15.96 17.61 15.96 16.59 1106800 16.59 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20231103 0 1.43 1.555 1.43 1.48 1484900 1.48 up down incorrect
OM.US Outset Medical Inc 20231103 0 4.18 4.46 4.06 4.25 2849400 4.25 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20231103 0 65 67.26 65 65.87 93300 65.87 up down incorrect
OMCL.US Omnicell Inc 20231103 0 29.82 31.61 29.71 30.44 1775900 30.44 up up correct
OMER.US Omeros Corporation 20231103 0 1.25 1.37 1.24 1.28 754700 1.28 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20231103 0 3.7 3.7 3.46 3.6 23900 3.6 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20231103 0 1.82 2.19 1.732 1.81 273700 1.81 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20231103 0 0.34 0.379 0.34 0.36 19400 0.36 up up correct
OMQS.US OMNIQ Corp. Common Stock 20231103 0 0.65 0.666 0.619 0.64 28500 0.64 down up incorrect
ON.US ON Semiconductor Corporation 20231103 0 67.37 68.88 66.87 68.25 11670000 68.25 up up correct
ONB.US Old National Bancorp 20231103 0 14.49 14.74 14.36 14.61 2408300 14.61 up up correct
ONCR.US Oncorus Inc 20231103 0 0.0269 0.0269 0.0269 0.0269 0 0.0269
ONCT.US Oncternal Therapeutics Inc 20231103 0 0.34 0.37 0.33 0.36 239900 0.36 up down incorrect
ONCY.US Oncolytics Biotech Inc 20231103 0 1.79 1.8 1.69 1.72 489900 1.72 down down correct
ONDS.US Ondas Holdings Inc 20231103 0 0.5 0.559 0.479 0.545 686000 0.545 up up correct
ONEW.US OneWater Marine Inc 20231103 0 24.33 25.45 24.215 24.98 120900 24.98 up up correct
ONTX.US Onconova Therapeutics Inc 20231103 0 0.66 0.67 0.63 0.65 40400 0.65 down down correct
ONVO.US Organovo Holdings Inc 20231103 0 1.42 1.71 1.4 1.7 237100 1.7 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20231103 0 11.44 11.44 11.44 11.44 0 11.44
OPBK.US OP Bancorp 20231103 0 8.54 8.59 8.47 8.47 42769 8.3522 down down correct
OPCH.US Option Care Health Inc 20231103 0 28.47 28.91 27.98 28.59 2885500 28.59 up up correct
OPEN.US Opendoor Technologies Inc 20231103 0 2.29 2.63 2.06 2.09 41423200 2.09 down down correct
OPGN.US OpGen Inc 20231103 0 0.637 0.739 0.637 0.726 517900 0.726 up down incorrect
OPHC.US OptimumBank Holdings Inc 20231103 0 3.17 3.17 3.15 3.15 10800 3.15 down down correct
OPI.US Office Properties Income Trust 20231103 0 5.17 5.56 5.16 5.48 2097800 5.48 up up correct
OPINL.US Office Properties Income Trust 20231103 0 14.5 14.82 14.28 14.81 25100 14.81 up up correct
OPK.US OPKO Health Inc 20231103 0 1.3 1.37 1.3 1.35 1968100 1.35 up up correct
OPOF.US Old Point Financial Corporation 20231103 0 16.42 16.5 16.1 16.1 2900 16.1 down down correct
OPRA.US Opera Limited 20231103 0 12 12.28 11.75 12 622900 12
OPRT.US Oportun Financial Corporation 20231103 0 6.02 6.36 6.02 6.12 277300 6.12 up up correct
OPRX.US OptimizeRx Corporation 20231103 0 8.34 8.7 8.32 8.49 349800 8.49 up up correct
OPT.US Opthea Limited 20231103 0 1.7001 1.7799 1.69 1.745 3625 1.745 up up correct
OPTN.US OptiNose Inc 20231103 0 1.26 1.26 1.22 1.25 174600 1.25 down down correct
ORGN.US Origin Materials Inc 20231103 0 1.12 1.21 1.11 1.17 1234400 1.17 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20231103 0 0.064 0.0749 0.0625 0.0747 47291 0.0747 up up correct
ORGO.US Organogenesis Holdings Inc 20231103 0 2.39 2.475 2.29 2.37 801300 2.37 down down correct
ORGS.US Orgenesis Inc 20231103 0 0.78 0.84 0.76 0.82 15700 0.82 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20231103 0 6.9 7.21 6.81 7.08 525500 7.08 up up correct
ORLY.US O'Reilly Automotive Inc 20231103 0 950 959.35 950 952.84 309540 952.84 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20231103 0 1.78 1.85 1.75 1.79 341700 1.79 up up correct
ORRF.US Orrstown Financial Services Inc 20231103 0 21.97 23.22 21.94 22.76 33000 22.56 up up correct
ORTX.US Orchard Therapeutics plc 20231103 0 15.9 15.95 15.88 15.9 127900 15.9
OSBC.US Old Second Bancorp Inc 20231103 0 14.34 14.72 14.31 14.49 131800 14.49 up up correct
OSIS.US OSI Systems Inc 20231103 0 107.82 110.17 107.82 108.46 81700 108.46 up down incorrect
OSPN.US OneSpan Inc 20231103 0 8.29 8.55 8.29 8.41 242200 8.41 up up correct
OSS.US One Stop Systems Inc 20231103 0 2.13 2.2 2.12 2.12 26600 2.12 down up incorrect
OSTK.US Overstock.com Inc 20231103 0 16.31 17.5234 15.91 16.78 3736902 16.78 up up correct
OSUR.US OraSure Technologies Inc 20231103 0 5.4 5.67 5.39 5.63 464100 5.63 up up correct
OSW.US OneSpaWorld Holdings Limited 20231103 0 10.76 11.13 10.76 10.99 652400 10.99 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20231103 0 11.05 11.05 11.05 11.05 0 11.05
OTECU.US OceanTech Acquisitions I Corp. Units 20231103 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20231103 0 0.015 0.015 0.015 0.015 800 0.015
OTEX.US Open Text Corporation 20231103 0 35 36.33 34.39 36.3 1091600 36.3 up up correct
OTLK.US Outlook Therapeutics Inc 20231103 0 0.34 0.439 0.339 0.427 21494300 0.427 up up correct
OTLY.US Oatly Group AB 20231103 0 0.56 0.66 0.56 0.63 9974600 0.63 up down incorrect
OTRK.US Ontrak Inc 20231103 0 1.21 1.2798 1.03 1.16 33289 1.16 down down correct
OTRKP.US Ontrak Inc 20231103 0 0.31 0.31 0.31 0.31 150 0.31
OTTR.US Otter Tail Corporation 20231103 0 82.68 83.7 82.34 82.89 206000 82.89 up down incorrect
OUST.US WT 20231103 0 0.084 0.0949 0.061 0.0799 46797 0.0799 down down correct
OVBC.US Ohio Valley Banc Corp 20231103 0 21.69 22.78 21.69 22.5 1600 22.5 up up correct
OVID.US Ovid Therapeutics Inc 20231103 0 3.59 3.685 3.53 3.57 154900 3.57 down down correct
OVLY.US Oak Valley Bancorp 20231103 0 25.1 25.95 25.1 25.8 9500 25.8 up up correct
OWSCX.US OWSCX 20231103 0 18.82 18.82 18.82 18.82 0 18.82
OXBR.US Oxbridge Re Holdings Limited 20231103 0 1.3 1.3 1.23 1.23 1700 1.23 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20231103 0 0.0551 0.0551 0.0551 0.0551 100 0.0551
OXLC.US Oxford Lane Capital Corp 20231103 0 5 5.04 4.97 5.02 1302200 5.02 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20231103 0 22.77 23 22.61 22.976 5500 22.976 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20231103 0 24.77 24.77 24.73 24.74 4700 24.74 down down correct
OXLCP.US Oxford Lane Capital Corp 20231103 0 22.8 22.94 22.78 22.94 3600 22.94 up up correct
OXSQ.US Oxford Square Capital Corp 20231103 0 2.98 3.05 2.96 3.04 202000 3.04 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20231103 0 21.63 21.63 21.5 21.5 1400 21.5 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20231103 0 25.046 25.11 25.046 25.11 3000 25.11 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20231103 0 23.45 23.76 23.45 23.76 500 23.76 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20231103 0 11.1 11.1 11.1 11.1 300 11.1
OXUSU.US Oxus Acquisition Corp Unit 20231103 0 10.95 10.95 10.95 10.95 0 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20231103 0 0.0982 0.1108 0.0982 0.11 0 0.11 up up correct
OZK.US Bank OZK 20231103 0 39.71 40.76 39.43 39.94 1210400 39.94 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20231103 0 15.7 15.75 15.45 15.68 27400 15.68 down down correct
OZON.US Ozon Holdings PLC 20231103 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20231103 0 15.83 15.86 15.38 15.82 6247200 15.82 down down correct
PAAS.US Pan American Silver Corp 20231103 0 14.69 15.51 14.59 15.34 4349900 15.34 up up correct
PACB.US Pacific Biosciences of California Inc 20231103 0 6.92 7.45 6.84 7.22 9378200 7.22 up up correct
PACW.US PacWest Bancorp 20231103 0 8 8.385 7.89 8.24 5679208 8.2288 up up correct
PAGP.US Plains GP Holdings L.P 20231103 0 16.13 16.36 15.93 16.24 4700800 16.24 up up correct
PAHC.US Phibro Animal Health Corporation 20231103 0 11.94 12.42 11.94 12.34 140800 12.34 up up correct
PALI.US Palisade Bio Inc 20231103 0 0.56 0.6 0.55 0.57 80500 0.57 up up correct
PALT.US Paltalk Inc. Common Stock 20231103 0 1.64 1.7 1.55 1.67 68300 1.67 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20231103 0 6.07 6.13 6.03 6.09 81900 6.09 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20231103 0 244.52 246.25 241.05 243.53 7606300 243.53 down down correct
PASG.US Passage Bio Inc 20231103 0 0.69 0.7 0.653 0.656 318100 0.656 down down correct
PATI.US Patriot Transportation Holding Inc 20231103 0 15.62 15.67 15.62 15.65 120200 15.65 up up correct
PATK.US Patrick Industries Inc 20231103 0 80.15 81.59 79.53 81.3 192300 81.3 up up correct
PAVM.US PAVmed Inc 20231103 0 0.245 0.288 0.24 0.264 458800 0.264 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20231103 0 0.0751 0.0861 0.0751 0.0861 20528 0.0861 up up correct
PAX.US Patria Investments Limited 20231103 0 13.52 13.73 13.45 13.66 104900 13.66 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20231103 0 5.86 5.95 5.69 5.71 2481300 5.71 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20231103 0 0.6654 0.68 0.63 0.64 4062 0.64 down down correct
PAYS.US PaySign Inc 20231103 0 1.96 1.99 1.95 1.98 109200 1.98 up down incorrect
PAYX.US Paychex Inc 20231103 0 113.49 114.1 108.58 110.46 2878300 110.46 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20231103 0 10.67 10.67 10.67 10.67 0 10.67
PBBK.US PB Bankshares Inc. Common Stock 20231103 0 11.97 12.25 11.94 12.047 15600 12.047 up down incorrect
PBFS.US Pioneer Bancorp Inc 20231103 0 8.38 8.38 8.178 8.3 10000 8.3 down down correct
PBHC.US Pathfinder Bancorp Inc 20231103 0 13.3 13.3 13.3 13.3 800 13.3
PBLA.US Panbela Therapeutics Inc 20231103 0 0.692 0.774 0.66 0.72 4017800 0.72 up down incorrect
PBPB.US Potbelly Corporation 20231103 0 9.8 10.3993 9.77 10.35 403518 10.35 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20231103 0 0.48 0.532 0.477 0.53 61800 0.53 up down incorrect
PBYI.US Puma Biotechnology Inc 20231103 0 2.46 2.95 2.46 2.78 191600 2.78 up down incorrect
PCAR.US PACCAR Inc 20231103 0 85.31 87.33 84.75 86.8 2463400 86.8 up up correct
PCB.US PCB Bancorp 20231103 0 15.59 16.14 15.59 15.97 32261 15.787 up up correct
PCH.US PotlatchDeltic Corporation 20231103 0 45.29 46.68 45.24 46.38 375600 46.38 up up correct
PCRX.US Pacira BioSciences Inc 20231103 0 29.76 31.14 29.23 31.04 737000 31.04 up up correct
PCSA.US Processa Pharmaceuticals Inc 20231103 0 0.346 0.362 0.325 0.348 387600 0.348 up up correct
PCT.US PureCycle Technologies Inc 20231103 0 4.5 5.25 3.94 4.99 12610800 4.99 up up correct
PCTI.US PCTEL Inc 20231103 0 6.81 6.85 6.81 6.81 71200 6.81
PCTTU.US PureCycle Technologies Inc 20231103 0 5.93 5.93 5.93 5.93 0 5.93
PCTTW.US PureCycle Technologies Inc 20231103 0 1.65 1.96 1.06 1.72 81244 1.72 up up correct
PCTY.US Paylocity Holding Corporation 20231103 0 156.62 157.417 140.81 145.26 2572900 145.26 down down correct
PCVX.US Vaxcyte Inc 20231103 0 48.72 51.37 48.3 50.75 1013800 50.75 up up correct
PCYG.US Park City Group Inc 20231103 0 10 10 9.79 9.9 48194 9.9 down down correct
PCYO.US Pure Cycle Corporation 20231103 0 9.8 10 9.7 9.94 54800 9.94 up up correct
PDCO.US Patterson Companies Inc 20231103 0 30.45 31.18 30.45 31.13 849473 31.13 up up correct
PDD.US Pinduoduo Inc 20231103 0 103.5 108.26 103 106.42 7650000 106.42 up up correct
PDEX.US Pro 20231103 0 18.4 18.54 17.57 18 13700 18 down down correct
PDFS.US PDF Solutions Inc 20231103 0 27.47 28.68 27.3 27.47 140900 27.47
PDLB.US PDL Community Bancorp 20231103 0 8.03 8.49 8 8.14 91800 8.14 up up correct
PDSB.US PDS Biotechnology Corporation 20231103 0 4.49 4.65 4.48 4.55 336900 4.55 up up correct
PDSKX.US PDSKX 20231103 0 24.8 24.8 24.8 24.8 0 24.8
PDSRX.US PDSRX 20231103 0 24.71 24.71 24.71 24.71 0 24.71
PDSYX.US PDSYX 20231103 0 25.03 25.03 25.03 25.03 0 25.03
PEB.US PH 20231103 0 16.5 17.0399 15.61 16.1 2076593 16.1 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20231103 0 23.47 24.91 23.27 24.5 7200 24.5 up up correct
PEBO.US Peoples Bancorp Inc 20231103 0 28.64 29.14 27.97 28.48 210400 28.48 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20231103 0 35.51 35.73 35 35.09 831700 35.09 down down correct
PEGA.US Pegasystems Inc 20231103 0 45.42 45.97 45.23 45.57 232900 45.57 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20231103 0 10.56 10.56 10.51 10.51 756 10.51 down down correct
PENN.US Penn National Gaming Inc 20231103 0 22.8 23.24 22.28 22.72 6935100 22.72 down down correct
PEP.US PepsiCo Inc 20231103 0 168.68 168.81 166.69 166.79 4063294 166.79 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20231103 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20231103 0 27.96 28.96 27.78 28.57 495700 28.57 up down incorrect
PESI.US Perma 20231103 0 9.01 9.01 8.3 8.3 36000 8.3 down up incorrect
PETQ.US PetIQ Inc 20231103 0 19.45 19.96 19.3 19.61 326000 19.61 up down incorrect
PETS.US PetMed Express Inc 20231103 0 7.33 7.48 7.15 7.21 661000 7.21 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20231103 0 1.51 1.63 1.49 1.59 13900 1.59 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20231103 0 0.28 0.28 0.28 0.28 313 0.28
PETZ.US TDH Holdings Inc 20231103 0 1.28 1.4 1.28 1.31 7900 1.31 up up correct
PFALX.US PFALX 20231103 0 6.65 6.65 6.65 6.65 0 6.65
PFBC.US Preferred Bank 20231103 0 63.09 64.26 63.09 63.38 119400 63.38 up up correct
PFC.US Premier Financial Corp 20231103 0 19.18 19.71 18.8682 19.47 151730 19.1501 up up correct
PFFLX.US PFFLX 20231103 0 6.65 6.65 6.65 6.65 0 6.65
PFG.US Principal Financial Group Inc 20231103 0 71.29 72.32 71.04 71.69 1890600 71.69 up down incorrect
PFIE.US Profire Energy Inc 20231103 0 1.87 1.94 1.87 1.87 257900 1.87
PFIN.US P&F Industries Inc 20231103 0 12.71 12.79 12.7001 12.7728 13130 12.7728 up up correct
PFIS.US Peoples Financial Services Corp 20231103 0 39.95 40.46 39.76 40.2 27800 40.2 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20231103 0 6.65 6.65 6.65 6.65 0 6.65
PFLT.US PennantPark Floating Rate Capital Ltd 20231103 0 10.7 10.74 10.56 10.71 525900 10.71 up up correct
PFMT.US Performant Financial Corporation 20231103 0 2.3 2.41 2.21 2.38 190200 2.38 up up correct
PFTA.US Portage Fintech Acquisition Corp 20231103 0 10.45 10.45 10.45 10.45 200 10.45
PFTAU.US Portage Fintech Acquisition Corporation Unit 20231103 0 10.47 10.47 10.47 10.47 800 10.47
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20231103 0 20.99 21.05 20.81 20.936 9400 20.936 down down correct
PGC.US Peapack 20231103 0 24.93 25.76 24.025 25.61 90887 25.5592 up up correct
PGEN.US Precigen Inc 20231103 0 1.11 1.23 1.11 1.21 1126000 1.21 up up correct
PGNY.US Progyny Inc 20231103 0 31.37 32.4 31.1 31.9 1036800 31.9 up up correct
PGSS.US UN 20231103 0 10.97 10.97 10.97 10.97 0 10.97
PHAR.US Pharming Group NV 20231103 0 11.23 12.1 11.21 12.05 19300 12.05 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20231103 0 8.08 9.13 8.08 8.73 984100 8.73 up up correct
PHIO.US Phio Pharmaceuticals Corp 20231103 0 1.27 1.4 1.21 1.33 234800 1.33 up up correct
PHUN.US Phunware Inc 20231103 0 0.174 0.183 0.173 0.181 1522800 0.181 up up correct
PHUNW.US Phunware Inc 20231103 0 0.0901 0.0901 0.0901 0.0901 618 0.0901
PHVS.US Pharvaris N.V 20231103 0 17.48 18.48 17.17 18.48 14400 18.48 up up correct
PI.US Impinj Inc 20231103 0 67.33 69.475 67.17 68.72 566600 68.72 up up correct
PIIVX.US PIIVX 20231103 0 39.64 39.64 39.64 39.64 0 39.64
PINC.US Premier Inc 20231103 0 19.69 20.04 19.69 19.78 860800 19.78 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20231103 0 0.256 0.27 0.24 0.261 410800 0.261 up up correct
PIXY.US ShiftPixy Inc 20231103 0 5.58 5.88 5.16 5.28 184900 5.28 down down correct
PKBK.US Parke Bancorp Inc 20231103 0 17.43 18.26 17.43 17.96 23300 17.96 up down incorrect
PKOH.US Park 20231103 0 28.79 28.79 25.21 25.35 63300 25.35 down up incorrect
PLAB.US Photronics Inc 20231103 0 19.4 20.08 19.4 19.82 394800 19.82 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20231103 0 35.8 36.84 35.8 36.35 771800 36.35 up up correct
PLBC.US Plumas Bancorp 20231103 0 34.79 34.79 33.96 34.15 24100 34.15 down up incorrect
PLBY.US PLBY Group Inc 20231103 0 0.66 0.681 0.635 0.68 456200 0.68 up up correct
PLCE.US The Children's Place Inc 20231103 0 26.87 27.88 26.55 27.79 471400 27.79 up up correct
PLL.US Piedmont Lithium Inc 20231103 0 28.74 29.88 28.74 29.35 354600 29.35 up up correct
PLMI.US Plum Acquisition Corp. I 20231103 0 10.7 10.7 10.7 10.7 400 10.7
PLMIU.US Plum Acquisition Corp. I 20231103 0 10.68 10.68 10.68 10.68 0 10.68
PLMIW.US Plum Acquisition Corp. I 20231103 0 0.056 0.056 0.056 0.056 2650 0.056
PLMR.US Palomar Holdings Inc 20231103 0 57.65 57.65 55.805 56.36 215800 56.36 down up incorrect
PLPC.US Preformed Line Products Company 20231103 0 111.28 116.38 110.25 116.22 30000 116.22 up up correct
PLRX.US Pliant Therapeutics Inc 20231103 0 15.23 16.38 14.65 16.11 546078 16.11 up up correct
PLSE.US Pulse Biosciences Inc 20231103 0 4.47 5.02 4.36 4.92 232700 4.92 up up correct
PLTK.US Playtika Holding Corp 20231103 0 8.7 8.815 8.61 8.73 763200 8.73 up up correct
PLUG.US Plug Power Inc 20231103 0 6.54 6.955 6.5 6.62 28903510 6.62 up up correct
PLUS.US ePlus inc 20231103 0 64.7 65.43 64.68 65.01 77700 65.01 up up correct
PLXS.US Plexus Corp 20231103 0 98.7 100.33 98.45 99.06 107700 99.06 up up correct
PLYA.US Playa Hotels & Resorts N.V 20231103 0 6.96 7.46 6.92 7.45 819200 7.45 up down incorrect
PMAAX.US PMAAX 20231103 0 9.41 9.41 9.41 9.41 0 9.41
PMCB.US PharmaCyte Biotech Inc. Common Stock 20231103 0 2.12 2.23 2.07 2.23 31300 2.23 up down incorrect
PMD.US Psychemedics Corporation 20231103 0 2.45 2.45 2.35 2.35 12700 2.35 down down correct
PMFLX.US PMFLX 20231103 0 9.41 9.41 9.41 9.41 0 9.41
PMGM.US Priveterra Acquisition Corp 20231103 0 10.84 10.84 10.84 10.84 0 10.84
PMGMU.US Priveterra Acquisition Corp 20231103 0 10.85 10.85 10.85 10.85 0 10.85
PMT.US PC 20231103 0 17.42 17.67 17.4 17.47 25934 17.47 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20231103 0 17.34 17.34 16.505 16.71 17800 16.71 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20231103 0 1.92 2.13 1.88 1.91 544100 1.91 down down correct
PNBK.US Patriot National Bancorp Inc 20231103 0 6.44 6.5 6.28 6.28 2900 6.28 down down correct
PNFP.US Pinnacle Financial Partners Inc 20231103 0 68.5 70.33 67.8 68.79 840200 68.79 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20231103 0 23.35 23.45 22.93 23.35 12900 23.35
PNNT.US PennantPark Investment Corporation 20231103 0 6.45 6.52 6.42 6.48 452600 6.48 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20231103 0 106.2 107.99 106.2 107.99 900 107.99 up up correct
PNT.US POINT Biopharma Global Inc 20231103 0 12.75 12.85 12.69 12.75 2985300 12.75
PNTG.US The Pennant Group Inc 20231103 0 11.54 11.8 11.06 11.68 185900 11.68 up up correct
POAI.US Predictive Oncology Inc 20231103 0 3.37 3.649 3.37 3.45 17400 3.45 up up correct
PODD.US Insulet Corporation 20231103 0 156 169 155.9 162.58 2593200 162.58 up up correct
POLA.US Polar Power Inc 20231103 0 0.9 0.91 0.85 0.87 11300 0.87 down down correct
POOL.US Pool Corporation 20231103 0 331.11 338.285 329.115 336.66 440442 335.5378 up up correct
POWI.US Power Integrations Inc 20231103 0 72.76 75.22 72.29 74.82 515600 74.82 up up correct
POWL.US Powell Industries Inc 20231103 0 79.48 81.4 79.48 80.09 62500 80.09 up up correct
POWW.US AMMO Inc 20231103 0 2.93 3.07 2.89 3.02 1340900 3.02 up up correct
POWWP.US AMMO Inc 20231103 0 25.07 25.3 25.07 25.1 7100 25.1 up up correct
PPBI.US Pacific Premier Bancorp Inc 20231103 0 21.12 21.57 21 21.34 496000 21.34 up down incorrect
PPBT.US Purple Biotech Ltd 20231103 0 1.28 1.37 1.26 1.29 59400 1.29 up up correct
PPC.US Pilgrim's Pride Corporation 20231103 0 26 26.3 25.76 26.17 1269400 26.17 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20231103 0 10.96 10.96 10.96 10.96 0 10.96
PPHPU.US PHP Ventures Acquisition Corp. Units 20231103 0 11.6 11.6 11.6 11.6 0 11.6
PPIH.US Perma 20231103 0 6.75 6.75 6.75 6.75 2200 6.75
PPSI.US Pioneer Power Solutions Inc 20231103 0 5.96 6.22 5.917 5.99 59900 5.99 up up correct
PPTA.US Midas Gold Corp. 20231103 0 3.61 3.62 3.494 3.56 114500 3.56 down up incorrect
PRAA.US PRA Group Inc 20231103 0 14.09 14.65 13.9 14.04 467300 14.04 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20231103 0 0.98 1.12 0.965 1.12 471700 1.12 up up correct
PRCH.US Porch Group Inc 20231103 0 0.635 0.687 0.631 0.679 803100 0.679 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20231103 0 33.5 34.995 32.97 33.91 646500 33.91 up up correct
PRDEX.US PREDEX Funds 20231103 0 26.38 26.38 26.38 26.38 0 26.38
PRDO.US Perdoceo Education Corporation 20231103 0 18.24 19.62 16.57 17.51 1198600 17.51 down down correct
PRFT.US Perficient Inc 20231103 0 61.62 62.94 61.62 61.72 229800 61.72 up down incorrect
PRFX.US PainReform Ltd 20231103 0 2.21 2.41 2.21 2.37 6600 2.37 up up correct
PRGS.US Progress Software Corporation 20231103 0 50.34 51.12 49.95 51.07 571500 51.07 up up correct
PRIM.US Primoris Services Corporation 20231103 0 31.41 31.62 30.63 30.72 506701 30.72 down down correct
PRIVX.US Sharespost 100 Fund 20231103 0 39.02 39.02 39.02 39.02 0 39.02
PRLD.US Prelude Therapeutics Incorporated 20231103 0 2.31 2.478 2.07 2.27 601000 2.27 down down correct
PRLVX.US PRLVX 20231103 0 38.43 38.43 38.43 38.43 0 38.43
PROC.US Procaps Group S.A. Ordinary Shares 20231103 0 2.96 2.97 2.84 2.84 6000 2.84 down down correct
PROCW.US Procaps Group S.A. Warrants 20231103 0 0.09 0.09 0.09 0.09 1299 0.09
PROF.US Profound Medical Corp 20231103 0 9.5 10.213 9.46 9.6 59900 9.6 up up correct
PROV.US Provident Financial Holdings Inc 20231103 0 11.31 11.31 10.16 11.2 15900 11.2 down down correct
PRPH.US ProPhase Labs Inc 20231103 0 4.52 4.67 4.51 4.54 3000 4.54 up up correct
PRPL.US Purple Innovation Inc 20231103 0 0.87 0.94 0.86 0.91 1623200 0.91 up up correct
PRPO.US Precipio Inc 20231103 0 7.72 8.47 7.557 8.47 6300 8.47 up down incorrect
PRQR.US ProQR Therapeutics N.V 20231103 0 1.18 1.32 1.17 1.21 218000 1.21 up down incorrect
PRSR.US Prospector Capital Corp 20231103 0 10.8 10.8 10.79 10.8 3500 10.8
PRSRU.US Prospector Capital Corp 20231103 0 10.8 10.815 10.8 10.806 1300 10.806 up up correct
PRSRW.US Prospector Capital Corp 20231103 0 0.0401 0.07 0.0401 0.065 4774 0.065 up up correct
PRTA.US Prothena Corporation plc 20231103 0 38.46 40.6 36.72 37.55 975200 37.55 down down correct
PRTC.US PureTech Health plc 20231103 0 19.56 20.1 19.56 19.96 9000 19.96 up up correct
PRTG.US Portage Biotech Inc 20231103 0 1.965 2.005 1.91 1.91 18000 1.91 down down correct
PRTH.US Priority Technology Holdings Inc 20231103 0 3.42 3.64 3.42 3.62 15200 3.62 up up correct
PRTS.US CarParts.com Inc 20231103 0 3.15 3.24 3.11 3.13 465700 3.13 down down correct
PRVA.US Privia Health Group Inc 20231103 0 22.94 24.07 22.155 23.52 1984800 23.52 up up correct
PSA.US PQ 20231103 0 16.75 16.78 16.71 16.7301 68768 16.7301 down down correct
PSEC.US Prospect Capital Corporation 20231103 0 5.36 5.56 5.36 5.51 2108845 5.51 up up correct
PSHG.US Performance Shipping Inc 20231103 0 1.97 2.04 1.85 1.97 466500 1.97
PSMT.US PriceSmart Inc 20231103 0 67.38 67.38 66.03 66.82 176400 66.82 down down correct
PSNL.US Personalis Inc 20231103 0 1.18 1.27 1.12 1.12 155800 1.12 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20231103 0 17.3 17.3 17.3 17.3 0 17.3
PSTV.US Plus Therapeutics Inc 20231103 0 1.49 1.67 1.38 1.6 9447400 1.6 up up correct
PSTX.US Poseida Therapeutics Inc 20231103 0 2.24 2.485 2.24 2.45 580162 2.45 up up correct
PT.US Pintec Technology Holdings Limited 20231103 0 1.1 1.14 1.1 1.13 74700 1.13 up up correct
PTC.US PTC Inc 20231103 0 146.06 148.55 144.16 147.51 797100 147.51 up up correct
PTCT.US PTC Therapeutics Inc 20231103 0 18.32 19.84 18.14 19.53 2373500 19.53 up up correct
PTDEX.US PREDEX 20231103 0 26.51 26.51 26.51 26.51 0 26.51
PTEN.US Patterson 20231103 0 12.77 13.14 12.76 12.83 5406100 12.83 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20231103 0 15.77 17.26 15.37 16.65 1315800 16.65 up up correct
PTIX.US Protagenic Therapeutics Inc 20231103 0 0.731 0.805 0.731 0.805 16700 0.805 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20231103 0 16.34 16.975 15.919 16.41 932300 16.41 up up correct
PTMN.US Portman Ridge Finance Corporation 20231103 0 17.15 17.55 17 17.09 130800 17.09 down down correct
PTON.US Peloton Interactive Inc 20231103 0 5.54 5.6 5.05 5.21 19068800 5.21 down down correct
PTPI.US Petros Pharmaceuticals Inc 20231103 0 1.62 1.62 1.4 1.41 40700 1.41 down down correct
PTRS.US Partners Bancorp 20231103 0 7.14 7.565 7.14 7.29 2467 7.29 up up correct
PTSI.US P.A.M. Transportation Services Inc 20231103 0 18.33 18.71 17.92 18.71 15500 18.71 up up correct
PTVE.US Pactiv Evergreen Inc 20231103 0 10.48 10.77 10.41 10.65 378500 10.65 up up correct
PUBM.US PubMatic Inc 20231103 0 11.94 12.38 11.94 12.15 283000 12.15 up up correct
PUCK.US Goal Acquisitions Corp 20231103 0 10.76 10.76 10.76 10.76 2 10.76
PUCKU.US Goal Acquisitions Corp 20231103 0 10.59 10.59 10.59 10.59 0 10.59
PULM.US Pulmatrix Inc 20231103 0 1.93 1.941 1.91 1.91 8900 1.91 down down correct
PUYI.US Puyi Inc 20231103 0 5.31 5.95 4.8 5.039 133900 5.039 down down correct
PVBC.US Provident Bancorp Inc 20231103 0 9.53 9.655 9.47 9.47 23100 9.47 down down correct
PWDEX.US PREDEX 20231103 0 26.51 26.51 26.51 26.51 0 26.51
PWFL.US PowerFleet Inc 20231103 0 1.78 1.93 1.78 1.8 197700 1.8 up up correct
PWOD.US Penns Woods Bancorp Inc 20231103 0 21.4 21.8 21.31 21.39 20500 21.39 down down correct
PWP.US Perella Weinberg Partners 20231103 0 10.25 10.46 9.566 10.39 217900 10.39 up up correct
PXLW.US Pixelworks Inc 20231103 0 1.25 1.33 1.25 1.3 106100 1.3 up up correct
PXS.US Pyxis Tankers Inc 20231103 0 3.771 3.895 3.771 3.82 16400 3.82 up up correct
PXSAP.US Pyxis Tankers Inc 20231103 0 23.3 23.3 23.3 23.3 0 23.1385
PXSAW.US Pyxis Tankers Inc 20231103 0 0.91 0.91 0.91 0.91 68 0.91
PYCR.US Paycor HCM Inc. Common Stock 20231103 0 19.47 19.655 17.68 18 1805100 18 down down correct
PYPD.US PolyPid Ltd 20231103 0 4.068 4.068 4.05 4.05 630 4.05 down down correct
PYPL.US PayPal Holdings Inc 20231103 0 55.42 56.27 55.38 56.1 18740000 56.1 up up correct
PYR.US PyroGenesis Canada Inc 20231103 0 0.397 0.42 0.379 0.38 60300 0.38 down down correct
PYXS.US Pyxis Oncology Inc. 20231103 0 1.74 1.84 1.74 1.76 120300 1.76 up up correct
PZZA.US Papa John's International Inc 20231103 0 63.21 68.125 62.76 68 1334626 67.5168 up up correct
QCOM.US QUALCOMM Incorporated 20231103 0 117.95 120.1 117.36 119.52 10667600 119.52 up down incorrect
QCRH.US QCR Holdings Inc 20231103 0 50.25 52.28 49.8 50.99 66370 50.99 up up correct
QDEL.US Quidel Corporation 20231103 0 64 65.25 63.04 64.27 747600 64.27 up up correct
QFIN.US 360 DigiTech Inc 20231103 0 15.5 16.23 15.45 15.94 440000 15.94 up up correct
QH.US Quhuo Limited 20231103 0 1.32 1.4 1.32 1.4 10500 1.4 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20231103 0 4.75 5.015 4.68 4.93 210000 4.93 up up correct
QIWI.US QIWI plc 20231103 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20231103 0 0.72 0.756 0.69 0.701 50200 0.701 down down correct
QLI.US Qilian International Holding Group Limited 20231103 0 0.47 0.599 0.392 0.501 177000 0.501 up up correct
QLYS.US Qualys Inc 20231103 0 156.1 171.77 153.96 170 1032100 170 up up correct
QMCO.US Quantum Corporation 20231103 0 0.46 0.46 0.44 0.45 130600 0.45 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20231103 0 4.18 4.64 4.17 4.45 6500 4.45 up up correct
QNST.US QuinStreet Inc 20231103 0 11.56 11.77 10.89 11.01 539000 11.01 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20231103 0 21.78 22.19 21.78 22.07 125900 22.07 up up correct
QRHC.US Quest Resource Holding Corporation 20231103 0 7.36 7.55 7.36 7.41 28200 7.41 up up correct
QRTEA.US Qurate Retail Inc 20231103 0 0.53 0.7 0.52 0.68 23567500 0.68 up up correct
QRTEB.US Qurate Retail Inc 20231103 0 8.43 9.15 8.43 8.73 10200 8.73 up up correct
QRTEP.US Qurate Retail Inc 20231103 0 26.2 31.75 26.2 31.5 416400 31.5 up up correct
QRVO.US Qorvo Inc 20231103 0 86.01 89.3 85.98 88.33 1552600 88.33 up up correct
QSI.US Quantum 20231103 0 1.42 1.49 1.36 1.37 1141600 1.37 down down correct
QSIAW.US Quantum 20231103 0 0.1999 0.1999 0.1999 0.1999 50 0.1999
QTRX.US Quanterix Corporation 20231103 0 22.56 23.47 22.56 22.92 278300 22.92 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20231103 0 0.845 0.85 0.8 0.833 383400 0.833 down down correct
QUIK.US QuickLogic Corporation 20231103 0 9.36 9.52 9.27 9.3 33500 9.3 down up incorrect
QURE.US uniQure N.V 20231103 0 5.79 6.36 5.79 6.115 1759600 6.115 up up correct
RAIL.US FreightCar America Inc 20231103 0 2.69 2.79 2.57 2.64 95800 2.64 down down correct
RAIN.US Rain Therapeutics Inc 20231103 0 1.12 1.13 1.08 1.13 75500 1.13 up up correct
RAND.US Rand Capital Corporation 20231103 0 13.15 13.22 13.09 13.22 2334 13.22 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20231103 0 1.9 1.99 1.9 1.96 35400 1.96 up up correct
RAPT.US RAPT Therapeutics Inc 20231103 0 14.49 16.32 14.49 15.5 955800 15.5 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20231103 0 36.79 39.99 36.79 38.83 1245800 38.83 up up correct
RAVE.US RAVE Restaurant Group Inc 20231103 0 2.29 2.33 2.17 2.32 87900 2.32 up up correct
RBB.US RBB Bancorp 20231103 0 12.85 13.87 12.5 13.67 176900 13.67 up up correct
RBBN.US Ribbon Communications Inc 20231103 0 1.99 2.07 1.98 2.06 349700 2.06 up up correct
RBCAA.US Republic Bancorp Inc 20231103 0 46.55 47.84 46.55 47.03 24000 47.03 up up correct
RBCN.US Rubicon Technology Inc 20231103 0 0.56 0.62 0.56 0.57 900 0.57 up up correct
RBKB.US Rhinebeck Bancorp Inc 20231103 0 6.47 6.48 6.382 6.48 2100 6.48 up up correct
RCAT.US Red Cat Holdings Inc 20231103 0 0.9 0.94 0.88 0.925 60600 0.925 up up correct
RCEL.US AVITA Medical Inc 20231103 0 10.78 11 10.49 10.7 94000 10.7 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20231103 0 9.76 9.76 9.76 9.76 0 9.76
RCICX.US Resource Credit Income Fund Class C 20231103 0 9.87 9.87 9.87 9.87 0 9.87
RCIIX.US Resource Credit Income Fund Class I Shar 20231103 0 9.77 9.77 9.77 9.77 0 9.77
RCILX.US RCILX 20231103 0 9.76 9.76 9.76 9.76 0 9.76
RCIWX.US Resource Credit Income Fund Class W Shar 20231103 0 9.75 9.75 9.75 9.75 0 9.75
RCKT.US Rocket Pharmaceuticals Inc 20231103 0 19.75 21.46 19.75 20.98 1906500 20.98 up up correct
RCKY.US Rocky Brands Inc 20231103 0 18.59 20.73 17.99 20.67 129100 20.67 up down incorrect
RCM.US R1 RCM Inc 20231103 0 11 11.76 10.84 11.53 4639300 11.53 up up correct
RCMT.US RCM Technologies Inc 20231103 0 20.17 20.32 19.7 19.71 29300 19.71 down down correct
RCON.US Recon Technology Ltd 20231103 0 0.22 0.26 0.22 0.24 180300 0.24 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20231103 0 1.188 1.34 1.188 1.34 7500 1.34 up up correct
RDCM.US RADCOM Ltd 20231103 0 7.65 7.83 7.52 7.71 4200 7.71 up up correct
RDFN.US Redfin Corporation 20231103 0 5.95 6.61 5.92 6.18 14083900 6.18 up up correct
RDHL.US RedHill Biopharma Ltd 20231103 0 0.4 0.409 0.37 0.371 462700 0.371 down down correct
RDI.US Reading International Inc 20231103 0 1.94 1.95 1.88 1.89 29900 1.89 down down correct
RDIB.US Reading International Inc 20231103 0 12.98 13.4 12.6 12.6 1013 12.6 down down correct
RDNT.US RadNet Inc 20231103 0 27.83 29.15 27.74 28.84 943800 28.84 up up correct
RDUS.US Radius Health Inc 20231103 0 24.3 25.24 24.3 24.59 238170 24.3981 up up correct
RDVT.US Red Violet Inc 20231103 0 19.19 19.73 19.1 19.39 23200 19.39 up down incorrect
RDWR.US Radware Ltd 20231103 0 14.71 15.01 14.64 14.89 324000 14.89 up up correct
REAL.US The RealReal Inc 20231103 0 1.47 1.59 1.47 1.51 1301700 1.51 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20231103 0 1.42 1.52 1.42 1.5 78000 1.5 up down incorrect
REE.US REE Automotive Ltd. 20231103 0 2.81 2.87 2.77 2.85 26400 2.85 up up correct
REED.US Reed's Inc 20231103 0 2.84 2.84 2.84 2.84 13 2.84
REFR.US Research Frontiers Incorporated 20231103 0 1.11 1.11 1.04 1.04 38500 1.04 down down correct
REG.US Regency Centers Corporation 20231103 0 62.74 63.94 62.63 62.74 1357900 62.74
REGN.US Regeneron Pharmaceuticals Inc 20231103 0 838.16 839.2 811.92 816.9 456230 816.9 down up incorrect
REKR.US Rekor Systems Inc 20231103 0 2.8 2.99 2.79 2.91 649700 2.91 up up correct
RELI.US Reliance Global Group Inc 20231103 0 1.65 1.74 1.6 1.67 7800 1.67 up up correct
RELIW.US Reliance Global Group Inc 20231103 0 0.12 0.12 0.12 0.12 0 0.12
RELL.US Richardson Electronics Ltd 20231103 0 11.54 11.78 11.46 11.55 72510 11.4869 up up correct
RELY.US Remitly Global Inc. Common Stock 20231103 0 19.06 20.12 18.915 19 4126700 19 down down correct
REPL.US Replimune Group Inc 20231103 0 13.84 14.71 13.645 14.2 740800 14.2 up up correct
RETO.US ReTo Eco 20231103 0 0.716 0.716 0.64 0.699 145900 0.699 down up incorrect
REYN.US Reynolds Consumer Products Inc 20231103 0 25.72 25.9 25.65 25.68 196000 25.68 down down correct
RFIL.US RF Industries Ltd 20231103 0 2.95 3 2.85 2.88 3400 2.88 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20231103 0 14.03 14.03 14.03 14.03 200 14.03
RGCO.US RGC Resources Inc 20231103 0 16.8 17.14 16.78 17.06 16500 17.06 up up correct
RGEN.US Repligen Corporation 20231103 0 138.66 151.02 137.44 150.36 1466800 150.36 up up correct
RGLD.US Royal Gold Inc 20231103 0 108.11 111.96 107.45 110.84 553300 110.84 up up correct
RGLS.US Regulus Therapeutics Inc 20231103 0 1.37 1.48 1.33 1.39 30400 1.39 up up correct
RGNX.US REGENXBIO Inc 20231103 0 14.36 15.44 14.36 15.33 589300 15.33 up down incorrect
RGP.US Resources Connection Inc 20231103 0 13.86 14.04 13.64 13.93 135500 13.93 up down incorrect
RIBT.US RiceBran Technologies 20231103 0 0.33 0.44 0.32 0.39 172500 0.39 up up correct
RICK.US RCI Hospitality Holdings Inc 20231103 0 55.74 56.89 55.61 56.42 51800 56.42 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20231103 0 0.8 0.9 0.8 0.88 781900 0.88 up up correct
RILY.US B. Riley Financial Inc 20231103 0 40.06 42.5 39.9 41.56 301800 41.56 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20231103 0 22.535 22.64 22.25 22.51 12900 22.51 down down correct
RILYM.US RILYM 20231103 0 23.95 23.95 23.85 23.879 8300 23.879 down up incorrect
RILYN.US B. Riley Financial Inc 20231103 0 21.9 22.05 21.81 22.03 8100 22.03 up up correct
RILYP.US B. Riley Financial Inc 20231103 0 20.24 20.5 19.8 20.477 9000 20.477 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20231103 0 19.579 20 19.579 19.64 14600 19.64 up up correct
RIOT.US Riot Blockchain Inc 20231103 0 11.02 11.59 10.88 11.39 27403700 11.39 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20231103 0 17.95 18.435 17.63 17.71 31488300 17.71 down down correct
RKDA.US Arcadia Biosciences Inc 20231103 0 3.41 3.57 3.32 3.45 7200 3.45 up up correct
RKLB.US Rocket Lab USA Inc. 20231103 0 4.71 4.81 4.59 4.61 3377800 4.61 down down correct
RLAY.US Relay Therapeutics Inc 20231103 0 8.36 8.42 7.15 7.52 1859700 7.52 down down correct
RLMD.US Relmada Therapeutics Inc 20231103 0 3.09 3.31 3.06 3.16 116782 3.16 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20231103 0 4.24 4.38 3.8 4.14 71900 4.14 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20231103 0 9.8 9.85 9.74 9.81 27100 9.81 up down incorrect
RMBL.US RumbleON Inc 20231103 0 6.42 6.69 6.29 6.53 1193800 6.53 up up correct
RMBS.US Rambus Inc 20231103 0 54.99 58.5 54.87 58.07 2016700 58.07 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20231103 0 3.91 4.14 3.91 4.1 21100 4.1 up up correct
RMGC.US RMG Acquisition Corp. III 20231103 0 10.68 10.68 10.68 10.68 300 10.68
RMGCU.US RMG Acquisition Corp. III 20231103 0 11.025 11.025 11.025 11.025 100 11.025
RMGCW.US RMG Acquisition Corp. III 20231103 0 0.065 0.078 0.065 0.078 20 0.078 up up correct
RMNI.US Rimini Street Inc 20231103 0 2.75 2.98 2.715 2.82 857200 2.82 up up correct
RMR.US The RMR Group Inc 20231103 0 23.53 23.955 23.51 23.76 79100 23.76 up up correct
RMTI.US Rockwell Medical Inc 20231103 0 1.99 2.13 1.98 2.07 388500 2.07 up up correct
RNA.US Avidity Biosciences Inc 20231103 0 5.17 5.58 5.17 5.47 867676 5.47 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20231103 0 0.35 0.37 0.35 0.355 1591200 0.355 up up correct
RNLX.US Renalytix Plc 20231103 0 1.07 1.086 1.03 1.04 88400 1.04 down down correct
RNST.US Renasant Corporation 20231103 0 26.87 27.44 26.69 27.14 286800 27.14 up down incorrect
RNW.US Renew Energy Global PLC 20231103 0 6.24 6.27 5.97 5.99 849900 5.99 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20231103 0 0.7 0.7 0.65 0.65 2000 0.65 down down correct
RNXT.US RenovoRx Inc. Common Stock 20231103 0 1.01 1.15 1.01 1.15 10800 1.15 up up correct
ROAD.US Construction Partners Inc 20231103 0 40.41 40.689 39.37 39.76 344600 39.76 down down correct
ROCK.US Gibraltar Industries Inc 20231103 0 66.52 68 66.15 66.24 165300 66.24 down down correct
ROIC.US Retail Opportunity Investments Corp 20231103 0 12.63 12.91 12.63 12.81 1637200 12.81 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20231103 0 9.15 9.49 9.07 9.28 3191000 9.28 up up correct
ROKU.US Roku Inc 20231103 0 79.45 86.09 79.34 84.75 28088600 84.75 up up correct
ROOT.US Root Inc 20231103 0 10.33 10.6899 9.92 9.94 58081 9.94 down down correct
ROST.US Ross Stores Inc 20231103 0 120.27 122.32 120.01 121.25 1853700 121.25 up up correct
ROVR.US Rover Group Inc 20231103 0 6.5 6.66 6.46 6.51 1768000 6.51 up up correct
RPAY.US Repay Holdings Corporation 20231103 0 6.72 6.92 6.525 6.59 903700 6.59 down down correct
RPD.US Rapid7 Inc 20231103 0 48.56 51.76 48.29 51.35 1279200 51.35 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20231103 0 8.1 8.15 7.75 7.8 120600 7.8 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20231103 0 1.03 1.12 1.02 1.09 16300 1.09 up up correct
RPRX.US Royalty Pharma plc 20231103 0 27.85 28.09 27.56 27.95 1264600 27.95 up up correct
RPTX.US Repare Therapeutics Inc 20231103 0 3.75 4.07 3.62 3.81 377600 3.81 up up correct
RRBI.US Red River Bancshares Inc 20231103 0 46.72 48.35 46.72 47.91 8200 47.91 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20231103 0 9.4 9.94 9.33 9.59 261300 9.59 up down incorrect
RRR.US Red Rock Resorts Inc 20231103 0 40.74 42.75 40.54 42.18 443400 42.18 up up correct
RSLS.US ReShape Lifesciences Inc 20231103 0 0.2497 0.2602 0.2416 0.252 1144019 0.252 up up correct
RSSS.US Research Solutions Inc 20231103 0 2.3 2.39 2.3 2.35 6100 2.35 up up correct
RSVR.US Reservoir Media Inc 20231103 0 5.79 5.96 5.66 5.95 35400 5.95 up up correct
RSVRW.US Reservoir Media Management Inc 20231103 0 1.05 1.27 1.03 1.27 16600 1.27 up up correct
RUBY.US Rubius Therapeutics Inc 20231103 0 0.0172 0.0172 0.0172 0.0172 26998 0.0172
RUN.US Sunrun Inc 20231103 0 11.15 11.67 10.68 10.84 17901961 10.84 down down correct
RUSHA.US Rush Enterprises Inc 20231103 0 37.63 38.285 37.355 38.08 291577 37.907 up up correct
RUSHB.US Rush Enterprises Inc 20231103 0 41.78 42.94 41.78 42.82 14829 42.6467 up up correct
RVMD.US Revolution Medicines Inc 20231103 0 21.4 23.81 21.23 22.16 2820900 22.16 up down incorrect
RVNC.US Revance Therapeutics Inc 20231103 0 8.99 9.28 8.78 9.23 1412300 9.23 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20231103 0 4.9 5.57 4.73 4.86 994400 4.86 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20231103 0 1.35 1.38 1.18 1.3399 11530 1.3399 down down correct
RVSB.US Riverview Bancorp Inc 20231103 0 5.6 5.87 5.6 5.62 24400 5.62 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20231103 0 12.78 12.87 12.69 12.82 115807 12.3746 up up correct
RWLK.US ReWalk Robotics Ltd 20231103 0 0.81 0.815 0.76 0.79 130700 0.79 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20231103 0 5.4 6.16 5.38 5.91 6303100 5.91 up up correct
RXST.US RxSight Inc. Common Stock 20231103 0 23.17 25.16 23.17 24.17 761000 24.17 up up correct
RXT.US Rackspace Technology Inc 20231103 0 1.37 1.53 1.36 1.41 1313791 1.41 up down incorrect
RYAAY.US Ryanair Holdings plc 20231103 0 94.03 95.89 93.99 94.29 556400 94.29 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20231103 0 25.5 28 25.5 26.97 964400 26.97 up up correct
RZB.US Reinsurance Group of America Incorporated 20231103 0 25.18 25.37 25.01 25.22 17700 25.22 up up correct
RZLT.US Rezolute Inc 20231103 0 1 1 0.95 1 36500 1
SABR.US Sabre Corporation 20231103 0 4.26 4.455 4.095 4.13 6448100 4.13 down up incorrect
SABS.US SAB Biotherapeutics Inc 20231103 0 1 1 0.98 0.99 30900 0.99 down down correct
SAFT.US Safety Insurance Group Inc 20231103 0 78.96 79.55 77.84 77.98 41000 77.98 down down correct
SAGE.US Sage Therapeutics Inc 20231103 0 19.66 21.375 19.66 21.29 1302700 21.29 up down incorrect
SAIA.US Saia Inc 20231103 0 382.94 392.41 381.67 388.03 305500 388.03 up up correct
SALM.US Salem Media Group Inc 20231103 0 0.69 0.8 0.67 0.78 42400 0.78 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20231103 0 17.81 18.12 17.45 17.74 19300 17.74 down down correct
SANA.US Sana Biotechnology Inc 20231103 0 3.16 3.61 3.16 3.53 1734487 3.53 up up correct
SANM.US Sanmina Corporation 20231103 0 53.09 53.66 52.9 53.36 377300 53.36 up up correct
SANW.US S&W Seed Company 20231103 0 0.72 0.75 0.69 0.69 43600 0.69 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20231103 0 21.93 23.05 21.93 22.91 196648 22.563 up up correct
SATS.US EchoStar Corporation 20231103 0 15.05 15.76 14.95 15.44 740700 15.44 up up correct
SAVA.US Cassava Sciences Inc 20231103 0 23.89 25.46 22.61 22.7 1635100 22.7 down up incorrect
SBAC.US SBA Communications Corporation 20231103 0 223.27 234.65 222.92 227.09 1538800 227.09 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20231103 0 22.5 23.35 21.94 23.02 892800 23.02 up up correct
SBET.US Sharplink Gaming Ltd 20231103 0 1.58 1.62 1.58 1.58 800 1.58
SBFG.US SB Financial Group Inc 20231103 0 13.65 14.19 13.65 13.95 9028 13.808 up up correct
SBGI.US Sinclair Broadcast Group Inc 20231103 0 14.62 15.56 14.5 14.87 1306200 14.87 up up correct
SBLK.US Star Bulk Carriers Corp 20231103 0 18.97 18.98 18.59 18.79 588400 18.79 down down correct
SBNY.US Signature Bank 20231103 0 0.0101 0.015 0.0101 0.015 19110 0.015 up up correct
SBRA.US Sabra Health Care REIT Inc 20231103 0 14.36 14.4 13.71 13.86 3809600 13.86 down down correct
SBSI.US Southside Bancshares Inc 20231103 0 29.24 29.94 29.15 29.44 156500 29.44 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20231103 0 5.67 5.85 5.65 5.84 38800 5.84 up up correct
SBUX.US Starbucks Corporation 20231103 0 100.62 103.77 100.5 102.65 15995730 102.089 up up correct
SCHL.US Scholastic Corporation 20231103 0 39.92 40.23 39.3 39.44 195100 39.44 down down correct
SCKT.US Socket Mobile Inc 20231103 0 1.08 1.08 0.97 1.02 16500 1.02 down down correct
SCOR.US comScore Inc 20231103 0 0.63 0.65 0.61 0.65 107500 0.65 up up correct
SCPH.US scPharmaceuticals Inc 20231103 0 5.05 5.451 5.05 5.36 211100 5.36 up up correct
SCPS.US Scopus BioPharma Inc 20231103 0 0.046 0.046 0.046 0.046 3100 0.046
SCSC.US ScanSource Inc 20231103 0 32.18 32.51 31.94 32.03 98100 32.03 down up incorrect
SCVL.US Shoe Carnival Inc 20231103 0 23.9 24.72 23.9 24.4 219300 24.4 up down incorrect
SCWX.US SecureWorks Corp 20231103 0 5.93 6.07 5.9 5.9 17100 5.9 down down correct
SCYX.US SCYNEXIS Inc 20231103 0 1.84 1.95 1.84 1.88 176000 1.88 up down incorrect
SDC.US SmileDirectClub Inc 20231103 0 0.042 0.0499 0.042 0.0499 2019651 0.0499 up up correct
SDGR.US Schrödinger Inc 20231103 0 25.59 29.17 25.59 28.34 1921900 28.34 up down incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20231103 0 4.49 4.7 4.37 4.53 246600 4.53 up up correct
SEAC.US SeaChange International Inc 20231103 0 4.04 4.4 4.04 4.11 2000 4.11 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20231103 0 6.14 6.25 6.05 6.21 529700 6.21 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20231103 0 0.88 0.88 0.88 0.88 0 0.88
SECO.US Secoo Holding Limited 20231103 0 0.735 0.79 0.71 0.738 344500 0.738 up up correct
SEDG.US SolarEdge Technologies Inc 20231103 0 74.15 77.88 73.66 75.6 5999500 75.6 up up correct
SEED.US Origin Agritech Limited 20231103 0 2.74 2.87 2.65 2.76 7000 2.76 up up correct
SEEL.US Seelos Therapeutics Inc 20231103 0 0.18 0.19 0.18 0.18 2751100 0.18
SEER.US Seer Inc 20231103 0 1.7 1.84 1.69 1.82 437481 1.82 up up correct
SEIC.US SEI Investments Company 20231103 0 55.73 56.31 55.73 56.02 389500 56.02 up up correct
SELB.US Selecta Biosciences Inc 20231103 0 1.2 1.22 1.14 1.15 536200 1.15 down down correct
SELF.US Global Self Storage Inc 20231103 0 4.67 4.67 4.45 4.57 83800 4.57 down down correct
SENEA.US Seneca Foods Corporation 20231103 0 55.48 55.82 54.05 55 51900 55 down down correct
SENEB.US Seneca Foods Corporation 20231103 0 54.92 55 54.4 54.4 1100 54.4 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20231103 0 2.02 2.02 1.93 1.93 8000 1.93 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20231103 0 37 37.14 36.01 36.85 10415 36.6595 down down correct
SFBS.US ServisFirst Bancshares Inc 20231103 0 51.11 52.82 50.9001 52.26 260216 52.26 up up correct
SFIX.US Stitch Fix Inc 20231103 0 3.47 3.76 3.435 3.61 1271000 3.61 up up correct
SFM.US Sprouts Farmers Market Inc 20231103 0 41.51 41.86 40.15 41.64 1295941 41.64 up up correct
SFNC.US Simmons First National Corporation 20231103 0 15.64 16.08 15.6 15.71 573000 15.71 up up correct
SFST.US Southern First Bancshares Inc 20231103 0 28.45 28.97 27.5 28.74 16200 28.74 up up correct
SGA.US Saga Communications Inc 20231103 0 20.23 20.23 19.78 19.98 12800 19.98 down up incorrect
SGBX.US SG Blocks Inc 20231103 0 0.4 0.4 0.378 0.391 19600 0.391 down down correct
SGC.US Superior Group of Companies Inc 20231103 0 8.2 8.3 8.02 8.08 17200 8.08 down up incorrect
SGEN.US Seagen Inc 20231103 0 214.74 215.8 214.7 215 958510 215 up up correct
SGH.US SMART Global Holdings Inc 20231103 0 13.7 14.73 13.65 14.64 862100 14.64 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20231103 0 1.74 1.86 1.7 1.82 459400 1.82 up down incorrect
SGIIU.US Seaport Global Acquisition II Corp. Unit 20231103 0 10.82 10.82 10.82 10.82 0 10.82
SGMA.US SigmaTron International Inc 20231103 0 3.09 3.18 3.02 3.1 46500 3.1 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20231103 0 25.58 26.577 25.41 25.91 1011900 25.91 up up correct
SGMO.US Sangamo Therapeutics Inc 20231103 0 0.46 0.49 0.46 0.46 1976600 0.46
SGRP.US SPAR Group Inc 20231103 0 0.99 1.04 0.97 0.99 22500 0.99
SGRY.US Surgery Partners Inc 20231103 0 24.66 25.6 24.6 24.89 1652800 24.89 up up correct
SHBI.US Shore Bancshares Inc 20231103 0 11.16 11.92 11.16 11.82 102500 11.82 up up correct
SHC.US Sotera Health Company 20231103 0 13.05 13.4 13.05 13.21 934700 13.21 up up correct
SHCR.US Sharecare Inc 20231103 0 1.09 1.16 1.09 1.14 557900 1.14 up down incorrect
SHCRW.US Sharecare Inc 20231103 0 0.027 0.027 0.027 0.027 0 0.027
SHEN.US Shenandoah Telecommunications Company 20231103 0 24.69 25.51 23.79 24.74 156200 24.65 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20231103 0 5.25 5.31 5.05 5.1 57700 5.1 down down correct
SHLS.US Shoals Technologies Group Inc 20231103 0 15.91 16.37 15.69 15.85 2324100 15.85 down down correct
SHO.US PI 20231103 0 19.36 19.36 19 19.26 52452 19.26 down down correct
SHOO.US Steven Madden Ltd 20231103 0 34.5 35.13 34.14 34.7 651300 34.7 up up correct
SHYF.US The Shyft Group Inc 20231103 0 11.51 11.8 11.32 11.38 733500 11.38 down down correct
SIBN.US SI 20231103 0 17.78 18.29 17.76 17.97 476000 17.97 up down incorrect
SIEB.US Siebert Financial Corp 20231103 0 1.56 1.71 1.54 1.7 38300 1.7 up down incorrect
SIEN.US Sientra Inc 20231103 0 0.891 0.97 0.79 0.881 452300 0.881 down down correct
SIFY.US Sify Technologies Limited 20231103 0 1.63 1.71 1.6 1.62 56500 1.62 down down correct
SIGA.US SIGA Technologies Inc 20231103 0 4.97 5.17 4.93 5.12 325000 5.12 up up correct
SIGI.US Selective Insurance Group Inc 20231103 0 106.74 106.74 103.35 103.61 341100 103.61 down down correct
SIGIP.US Selective Insurance Group Inc 20231103 0 16.42 16.45 16.021 16.38 7300 16.38 down down correct
SILC.US Silicom Ltd 20231103 0 15.23 15.55 15.23 15.35 45800 15.35 up up correct
SILK.US Silk Road Medical Inc 20231103 0 8.42 8.91 8.361 8.76 1052800 8.76 up up correct
SIMO.US Silicon Motion Technology Corporation 20231103 0 56.28 56.78 54.95 55.8 722700 55.8 down down correct
SINT.US Sintx Technologies Inc 20231103 0 0.42 0.427 0.416 0.417 235600 0.417 down down correct
SIOX.US Sio Gene Therapies Inc 20231103 0 0.3725 0.395 0.3725 0.395 7096 0.395 up down incorrect
SIRI.US Sirius XM Holdings Inc 20231103 0 4.75 5.07 4.72 4.95 17490000 4.9234 up up correct
SISI.US Shineco Inc 20231103 0 0.117 0.121 0.111 0.12 580000 0.12 up up correct
SITM.US SiTime Corporation 20231103 0 110.21 114.645 109.67 112.11 227300 112.11 up up correct
SJ.US Scienjoy Holding Corporation 20231103 0 2.65 2.81 2.51 2.6 34731 2.6 down down correct
SKIN.US The Beauty Health Company 20231103 0 4.07 4.56 4.046 4.38 6371500 4.38 up up correct
SKYT.US SkyWater Technology Inc 20231103 0 5.39 5.69 5.39 5.59 238135 5.59 up up correct
SKYW.US SkyWest Inc 20231103 0 44.6 45.16 44.31 44.51 300300 44.51 down down correct
SLAB.US Silicon Laboratories Inc 20231103 0 89.77 94.8 89.51 91.54 711200 91.54 up up correct
SLAMU.US Slam Corp 20231103 0 10.81 10.81 10.81 10.81 0 10.81
SLAMW.US Slam Corp 20231103 0 0.0988 0.0988 0.081 0.095 1805 0.095 down down correct
SLDB.US Solid Biosciences Inc 20231103 0 3.04 3.07 2.8 2.84 29700 2.84 down down correct
SLGC.US Somalogic Inc 20231103 0 2.31 2.41 2.23 2.26 1681700 2.26 down down correct
SLGCW.US SomaLogic Inc 20231103 0 0.1475 0.1475 0.1475 0.1475 1 0.1475
SLGG.US Super League Gaming Inc 20231103 0 1.28 1.28 1.21 1.24 24379 1.24 down down correct
SLGL.US Sol 20231103 0 1.4 1.4 1.38 1.39 1300 1.39 down down correct
SLGN.US Silgan Holdings Inc 20231103 0 41.9 42.75 41.75 42.38 421300 42.38 up down incorrect
SLM.US SLM Corporation 20231103 0 14.56 15.15 14.36 14.79 2668400 14.79 up up correct
SLMBP.US SLM Corporation 20231103 0 66.05 67.12 65.49 66.75 9400 66.75 up up correct
SLN.US Silence Therapeutics plc 20231103 0 9.2 9.58 8.685 9.2 37300 9.2
SLNG.US Stabilis Solutions Inc 20231103 0 5.12 5.13 4.65 4.65 4800 4.65 down down correct
SLNH.US Soluna Holdings Inc 20231103 0 2.33 2.4 2.16 2.33 29500 2.33
SLNHP.US Soluna Holdings Inc Preferred Series A 20231103 0 1.15 1.17 1.095 1.15 4000 1.15
SLNO.US Soleno Therapeutics Inc 20231103 0 25.19 25.64 23.03 23.18 196900 23.18 down down correct
SLP.US Simulations Plus Inc 20231103 0 34.97 36.82 34.72 36.49 156000 36.49 up down incorrect
SLRC.US SLR Investment Corp 20231103 0 14.94 15.02 14.88 14.91 188200 14.91 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20231103 0 0.76 0.85 0.75 0.803 15900 0.803 up up correct
SLS.US SELLAS Life Sciences Group Inc 20231103 0 0.95 0.98 0.87 0.96 748800 0.96 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20231103 0 10.75 10.75 10.75 10.75 0 10.75
SMAPU.US SportsMap Tech Acquisition Corp. Units 20231103 0 10.7 10.7 10.7 10.7 0 10.7
SMBC.US Southern Missouri Bancorp Inc 20231103 0 43.59 44.49 42.61 44.21 17000 44.21 up up correct
SMBK.US SmartFinancial Inc 20231103 0 21.75 22.02 21.725 21.8 23656 21.7175 up up correct
SMCI.US Super Micro Computer Inc 20231103 0 249.36 268.59 248.32 255 4997000 255 up down incorrect
SMID.US Smith 20231103 0 20.23 21 19.4 20.21 6600 20.21 down up incorrect
SMIT.US Schmitt Industries Inc 20231103 0 0.045 0.045 0.045 0.045 0 0.045
SMLR.US Semler Scientific Inc. Common Stock 20231103 0 29.21 30.92 29.21 30.48 35100 30.48 up up correct
SMMF.US Summit Financial Group Inc 20231103 0 21.9 21.9 21.7 21.73 59200 21.73 down down correct
SMMT.US Summit Therapeutics Inc 20231103 0 2.04 2.12 2 2.01 1766100 2.01 down up incorrect
SMPL.US The Simply Good Foods Company 20231103 0 37.63 37.84 37.1 37.54 326300 37.54 down down correct
SMSI.US Smith Micro Software Inc 20231103 0 1.13 1.15 1.09 1.11 228900 1.11 down down correct
SMTC.US Semtech Corporation 20231103 0 14.6 15.27 14.56 14.72 2204000 14.72 up down incorrect
SMTI.US Sanara MedTech Inc 20231103 0 27 27.49 26.57 26.99 12200 26.99 down up incorrect
SNAX.US Stryve Foods Inc 20231103 0 2.485 2.85 2.485 2.74 28700 2.74 up up correct
SNAXW.US Stryve Foods Inc 20231103 0 0.0068 0.008 0.0042 0.0046 18175 0.0046 down down correct
SNBR.US Sleep Number Corporation 20231103 0 15.7 16.96 15.7 16.73 891800 16.73 up up correct
SNCE.US Science 37 Holdings Inc 20231103 0 0.385 0.4 0.381 0.398 536500 0.398 up up correct
SNCR.US Synchronoss Technologies Inc 20231103 0 0.43 0.5 0.43 0.48 465200 0.48 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20231103 0 18.23 18.69 17.63 18.4 10800 18.4 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20231103 0 13.31 13.85 13.26 13.75 371700 13.75 up up correct
SND.US Smart Sand Inc 20231103 0 2.15 2.19 2.13 2.16 35700 2.16 up up correct
SNDL.US Sundial Growers Inc 20231103 0 1.54 1.61 1.54 1.56 2152800 1.56 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20231103 0 14.92 15.84 14.43 14.8 1733400 14.8 down down correct
SNES.US SenesTech Inc 20231103 0 0.331 0.354 0.315 0.331 26600 0.331
SNEX.US StoneX Group Inc 20231103 0 96.48 98.28 96.48 97.42 43000 97.42 up up correct
SNFCA.US Security National Financial Corporation 20231103 0 7.26 7.36 7.23 7.36 11800 7.36 up up correct
SNGX.US Soligenix Inc 20231103 0 0.49 0.5 0.46 0.48 85500 0.48 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20231103 0 0.18 0.19 0.18 0.19 1224200 0.19 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20231103 0 7.91 8.311 7.809 8.05 32200 8.05 up up correct
SNPS.US Synopsys Inc 20231103 0 482.46 492.24 480.62 487.94 710650 487.94 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20231103 0 0.281 0.32 0.261 0.302 184700 0.302 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20231103 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20231103 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20231103 0 0.77 0.83 0.6 0.69 184400 0.69 down down correct
SNT.US Senstar Technologies Ltd. 20231103 0 1.24 1.24 1.12 1.2 7400 1.2 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20231103 0 1.58 1.61 1.51 1.53 6800 1.53 down down correct
SNY.US Sanofi 20231103 0 45.54 46.15 45.23 45.8 2379500 45.8 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20231103 0 8.28 8.48 8 8.01 41472500 8.01 down down correct
SOHO.US Sotherly Hotels Inc 20231103 0 1.65 1.76 1.61 1.73 112900 1.73 up up correct
SOHOB.US Sotherly Hotels Inc 20231103 0 23.05 23.41 22.5 22.54 4000 22.54 down down correct
SOHON.US Sotherly Hotels Inc 20231103 0 22.66 22.66 22.66 22.66 0 22.66
SOHOO.US Sotherly Hotels Inc 20231103 0 23.2 23.2 23.2 23.2 300 23.2
SOHU.US Sohu.com Limited 20231103 0 8.53 8.58 8.36 8.5 15200 8.5 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20231103 0 0.41 0.49 0.41 0.47 848500 0.47 up up correct
SONM.US Sonim Technologies Inc 20231103 0 0.75 0.777 0.71 0.71 205500 0.71 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20231103 0 1.32 1.34 1.26 1.29 63600 1.29 down down correct
SONO.US Sonos Inc 20231103 0 11.32 11.4 11.09 11.34 1803700 11.34 up up correct
SOPA.US Society Pass Incorporated Common Stock 20231103 0 0.329 0.33 0.3 0.329 482000 0.329
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20231103 0 3.967 4.14 3.839 4.07 25600 4.07 up up correct
SOTK.US Sono 20231103 0 5.02 5.05 4.87 4.87 16600 4.87 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20231103 0 21.63 21.7 21.61 21.62 634400 21.62 down down correct
SP.US SP Plus Corporation 20231103 0 50.88 51.52 50.88 51.51 300800 51.51 up up correct
SPCB.US SuperCom Ltd 20231103 0 0.45 0.45 0.42 0.42 329200 0.42 down down correct
SPFI.US South Plains Financial Inc 20231103 0 26.98 27.21 26.82 27.04 43300 27.04 up down incorrect
SPI.US SPI Energy Co. Ltd 20231103 0 0.67 0.73 0.67 0.69 38600 0.69 up up correct
SPLK.US Splunk Inc 20231103 0 146.7 147.13 146.43 146.48 2259900 146.48 down down correct
SPNS.US Sapiens International Corporation N.V 20231103 0 27.83 28.38 27.49 28.27 155300 28.27 up up correct
SPOK.US Spok Holdings Inc 20231103 0 15.72 16.16 15.72 15.92 144400 15.92 up down incorrect
SPRB.US Spruce Biosciences Inc 20231103 0 1.14 1.15 1.095 1.095 166600 1.095 down down correct
SPRO.US Spero Therapeutics Inc 20231103 0 1.14 1.23 1.14 1.19 230300 1.19 up up correct
SPSC.US SPS Commerce Inc 20231103 0 164.93 167.8 164.83 166.62 136000 166.62 up up correct
SPT.US Sprout Social Inc 20231103 0 50 50.5 46.28 46.78 2100300 46.78 down down correct
SPTN.US SpartanNash Company 20231103 0 23.14 23.73 22.89 23.48 258600 23.48 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20231103 0 5.32 5.55 5.16 5.18 664000 5.18 down up incorrect
SPWR.US SunPower Corporation 20231103 0 4.62 4.75 4.505 4.57 8148324 4.57 down down correct
SQFT.US Presidio Property Trust Inc 20231103 0 0.662 0.703 0.621 0.653 33400 0.653 down up incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20231103 0 13.83 13.83 13.83 13.83 500 13.83
SQL.US SeqLL Inc. Common stock 20231103 0 10.97 11.7 10.53 10.58 9300 10.58 down up incorrect
SQLLW.US SeqLL Inc. Warrant 20231103 0 0.0372 0.0372 0.029 0.029 3326 0.029 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20231103 0 9.45 9.82 9.37 9.67 496000 9.67 up up correct
SRAX.US SRAX Inc 20231103 0 0.095 0.4 0.095 0.15 2856 0.15 up up correct
SRCE.US 1st Source Corporation 20231103 0 47.16 47.62 45.49 47.15 75900 47.15 down down correct
SRCL.US Stericycle Inc 20231103 0 42.2 43.09 41.93 42.23 664000 42.23 up up correct
SRDX.US Surmodics Inc 20231103 0 29.78 31.44 29.76 31.05 56600 31.05 up up correct
SRPT.US Sarepta Therapeutics Inc 20231103 0 78.42 81.27 77.8 78.01 2291500 78.01 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20231103 0 55.3 55.3 55.3 55.3 0 55.3
SRRK.US Scholar Rock Holding Corporation 20231103 0 12.75 13.15 12.37 12.41 558500 12.41 down down correct
SRTS.US Sensus Healthcare Inc 20231103 0 2.1 2.28 2.07 2.2 95300 2.2 up up correct
SRZN.US Surrozen Inc. Common Stock 20231103 0 0.449 0.451 0.42 0.429 135400 0.429 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20231103 0 0.0258 0.0258 0.0258 0.0258 114 0.0258
SSB.US South State Corporation 20231103 0 72.37 73.7 71.24 72.88 509989 72.3401 up down incorrect
SSBI.US Summit State Bank 20231103 0 12.75 12.75 12.69 12.7 1206 12.583 down up incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20231103 0 23.6 24 23.37 23.48 51200 23.48 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20231103 0 0.49 0.52 0.46 0.46 22300 0.46 down down correct
SSNC.US SS&C Technologies Holdings Inc 20231103 0 51.67 52.77 51.67 52.46 929700 52.46 up up correct
SSNT.US SilverSun Technologies Inc 20231103 0 3.25 3.49 3.25 3.41 44000 3.41 up up correct
SSP.US The E.W. Scripps Company 20231103 0 6.47 7.43 6.47 7.2 848500 7.2 up down incorrect
SSRM.US SSR Mining Inc 20231103 0 11.68 12.43 11.61 12.25 2837308 12.1771 up down incorrect
SSSS.US SuRo Capital Corp 20231103 0 4.03 4.17 4.03 4.1 22100 4.1 up up correct
SSTI.US ShotSpotter Inc 20231103 0 15.38 16.41 15.38 16.22 80600 16.22 up up correct
SSYS.US Stratasys Ltd 20231103 0 10.66 11.27 10.66 11.26 1024300 11.26 up up correct
STAA.US STAAR Surgical Company 20231103 0 36.61 38.29 36 37.81 1497400 37.81 up up correct
STAB.US Statera Biopharma Inc 20231103 0 0.01 0.01 0.01 0.01 1349 0.01
STAF.US Staffing 360 Solutions Inc 20231103 0 0.6 0.62 0.55 0.55 1900 0.55 down down correct
STBA.US S&T Bancorp Inc 20231103 0 28 28.745 27.9 28.54 142299 28.2018 up up correct
STCN.US Steel Connect Inc 20231103 0 9.59 9.84 9.5 9.6 2000 9.6 up up correct
STEP.US StepStone Group Inc 20231103 0 29.08 29.541 28.96 29 701100 29 down up incorrect
STER.US Sterling Check Corp. Common Stock 20231103 0 11.45 11.68 11.36 11.42 234400 11.42 down down correct
STGW.US MDC Partners Inc 20231103 0 4.65 4.81 4.47 4.74 944900 4.74 up up correct
STIM.US Neuronetics Inc 20231103 0 1.17 1.4 1.1 1.4 78000 1.4 up up correct
STKL.US SunOpta Inc 20231103 0 4.01 4.05 3.87 3.94 977900 3.94 down down correct
STKS.US The ONE Group Hospitality Inc 20231103 0 4.55 4.82 4.42 4.55 166100 4.55
STLD.US Steel Dynamics Inc 20231103 0 113.81 114.18 111.84 111.87 1145900 111.87 down down correct
STNE.US StoneCo Ltd 20231103 0 10.59 11.16 10.59 10.94 6012800 10.94 up down incorrect
STOK.US Stoke Therapeutics Inc 20231103 0 4.18 4.382 4.18 4.26 155800 4.26 up up correct
STRA.US Strategic Education Inc 20231103 0 88.44 89.9 85.29 87.06 222600 87.06 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20231103 0 0.566 0.57 0.54 0.542 48700 0.542 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20231103 0 0.0102 0.015 0.0094 0.0094 13294 0.0094 down down correct
STRL.US Sterling Construction Company Inc 20231103 0 76.79 77.74 75.37 75.96 370600 75.96 down up incorrect
STRM.US Streamline Health Solutions Inc 20231103 0 0.38 0.42 0.37 0.37 137900 0.37 down down correct
STRO.US Sutro Biopharma Inc 20231103 0 2.78 2.89 2.71 2.85 696000 2.85 up up correct
STRR.US Star Equity Holdings Inc 20231103 0 0.92 0.93 0.9 0.92 25500 0.92
STRRP.US Star Equity Holdings Inc 20231103 0 9.12 9.32 9.05 9.05 2100 9.05 down down correct
STRS.US Stratus Properties Inc 20231103 0 26 27 26 27 9300 27 up up correct
STRT.US Strattec Security Corporation 20231103 0 23 23.19 22.47 22.75 7500 22.75 down down correct
STTK.US Shattuck Labs Inc 20231103 0 1.575 1.91 1.575 1.85 59300 1.85 up up correct
STX.US Seagate Technology Holdings plc 20231103 0 72.5 73.82 72.01 72.28 2313400 72.28 down down correct
SUNW.US Sunworks Inc 20231103 0 0.373 0.435 0.37 0.407 2365900 0.407 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20231103 0 24.48 24.98 24.21 24.48 582600 24.48
SURG.US SurgePays Inc. Common Stock 20231103 0 4.61 4.9 4.52 4.81 145400 4.81 up up correct
SURGW.US SurgePays Inc. Warrant 20231103 0 1 1.1 1 1.02 45540 1.02 up up correct
SVC.US Service Properties Trust 20231103 0 7.69 7.98 7.69 7.76 1148700 7.76 up up correct
SVFD.US Save Foods Inc 20231103 0 2.43 2.56 2.43 2.53 5100 2.53 up up correct
SVRA.US Savara Inc 20231103 0 3.67 3.82 3.63 3.79 409500 3.79 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20231103 0 0.25 0.25 0.23 0.23 6900 0.23 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20231103 0 1 1.01 0.972 0.976 9200 0.976 down up incorrect
SWAV.US ShockWave Medical Inc 20231103 0 215.28 217.51 208.07 215.69 671900 215.69 up up correct
SWBI.US Smith & Wesson Brands Inc 20231103 0 14.55 14.74 14.24 14.48 483900 14.48 down down correct
SWIM.US Latham Group Inc 20231103 0 2.49 2.69 2.46 2.5 279000 2.5 up up correct
SWKH.US SWK Holdings Corporation 20231103 0 16.13 16.28 16.13 16.28 4900 16.28 up up correct
SWKS.US Skyworks Solutions Inc 20231103 0 86.33 91.54 85.74 91.05 3278600 91.05 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20231103 0 10.49 10.49 10.49 10.49 0 10.49
SWSSU.US Springwater Special Situations Corp Unit 20231103 0 10.5 10.5 10.5 10.5 0 10.5
SWTX.US SpringWorks Therapeutics Inc 20231103 0 25.78 26.55 21.975 24.31 1155600 24.31 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20231103 0 2.18 2.4 2.15 2.31 72500 2.31 up up correct
SY.US So 20231103 0 0.91 0.96 0.884 0.94 55400 0.94 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20231103 0 41.75 43.11 41.65 42.77 100700 42.77 up up correct
SYBX.US Synlogic Inc 20231103 0 1.81 1.98 1.81 1.86 36400 1.86 up up correct
SYNA.US Synaptics Incorporated 20231103 0 88.02 91.52 86.47 90.33 461000 90.33 up up correct
SYPR.US Sypris Solutions Inc 20231103 0 1.89 1.92 1.87 1.92 4300 1.92 up up correct
SYRS.US Syros Pharmaceuticals Inc 20231103 0 2.43 2.53 2.36 2.48 49500 2.48 up up correct
SYTA.US Siyata Mobile Inc 20231103 0 0.645 0.69 0.62 0.654 324770 0.654 up up correct
SYTAW.US Siyata Mobile Inc 20231103 0 0.0729 0.0729 0.0729 0.0729 712 0.0729
SZZLU.US Sizzle Acquisition Corp. Unit 20231103 0 10.9 10.9 10.9 10.9 0 10.9
TACT.US TransAct Technologies Incorporated 20231103 0 6.11 6.2 5.98 5.98 13800 5.98 down down correct
TAIT.US Taitron Components Incorporated 20231103 0 3.4328 3.5323 3.43 3.43 3876 3.3813 down down correct
TAKMX.US TAKMX 20231103 0 8.42 8.42 8.42 8.42 0 8.42
TALK.US Talkspace Inc 20231103 0 1.76 1.76 1.6 1.62 1468200 1.62 down down correct
TALKW.US Talkspace Inc 20231103 0 0.106 0.13 0.105 0.13 3080 0.13 up up correct
TANH.US Tantech Holdings Ltd 20231103 0 2.76 3.07 2.56 2.57 136500 2.57 down down correct
TAOP.US Taoping Inc 20231103 0 1.79 1.9 1.76 1.88 16100 1.88 up down incorrect
TARA.US Protara Therapeutics Inc 20231103 0 1.24 1.441 1.24 1.35 130700 1.35 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20231103 0 14.93 16.25 14.93 16 253200 16 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20231103 0 9.87 10.22 9.87 10.11 648800 10.11 up up correct
TAST.US Carrols Restaurant Group Inc 20231103 0 5.88 6.05 5.87 5.97 215611 5.97 up up correct
TATT.US TAT Technologies Ltd 20231103 0 7.7 8.27 7.66 7.93 4800 7.93 up up correct
TAYD.US Taylor Devices Inc 20231103 0 22.21 22.21 21.63 21.88 4400 21.88 down down correct
TBBK.US The Bancorp Inc 20231103 0 39.36 40.09 39.1 39.27 426100 39.27 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20231103 0 10.26 10.26 10.26 10.26 1900 10.26
TBCPU.US Thunder Bridge Capital Partners III Inc 20231103 0 10.28 10.28 10.28 10.28 0 10.28
TBCPW.US Thunder Bridge Capital Partners III Inc 20231103 0 0.0553 0.0553 0.0436 0.0436 853 0.0436 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20231103 0 3.79 3.92 3.79 3.83 1006300 3.83 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20231103 0 0.38 0.43 0.34 0.4199 709166 0.4199 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20231103 0 14.45 14.79 14.11 14.79 64800 14.79 up up correct
TBLT.US ToughBuilt Industries Inc 20231103 0 0.18 0.196 0.18 0.195 706900 0.195 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20231103 0 0.02 0.02 0.01 0.02 28100 0.02
TBNK.US Territorial Bancorp Inc 20231103 0 7.5 8.5 7.5 8.19 42856 8.1375 up up correct
TBPH.US Theravance Biopharma Inc 20231103 0 9.89 10.14 9.84 9.85 438700 9.85 down up incorrect
TC.US TuanChe ADR 20231103 0 0.3901 0.3949 0.3593 0.3831 22095 0.3831 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20231103 0 13.19 13.3 13.15 13.16 2000 13.16 down down correct
TCBI.US Texas Capital Bancshares Inc 20231103 0 58.98 59.82 57.58 57.77 484800 57.77 down down correct
TCBIO.US Texas Capital Bancshares Inc 20231103 0 17.6 18.25 17.2 17.96 24200 17.96 up up correct
TCBK.US TriCo Bancshares 20231103 0 34.77 35.86 34.73 35.42 101300 35.42 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20231103 0 12.7 12.7 12.625 12.625 14400 12.625 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20231103 0 16.61 17.2 16.5 16.9 16600 16.9 up up correct
TCCO.US Technical Communications Corporation 20231103 0 0.53 0.53 0.53 0.53 0 0.53
TCMD.US Tactile Systems Technology Inc 20231103 0 13.14 13.22 12.59 12.89 630900 12.89 down down correct
TCOM.US Trip.com Group Limited 20231103 0 33.6 34.06 33.49 33.58 2489107 33.58 down down correct
TCON.US TRACON Pharmaceuticals Inc 20231103 0 0.158 0.158 0.144 0.148 518900 0.148 down down correct
TCPC.US BlackRock TCP Capital Corp 20231103 0 11.3 11.45 11.22 11.36 347200 11.36 up down incorrect
TCRX.US Tscan Therapeutics Inc 20231103 0 3.89 4.19 3.82 4.08 93000 4.08 up up correct
TCX.US Tucows Inc 20231103 0 16.92 19.48 16.7 19.445 82135 19.445 up up correct
TDS.US PV 20231103 0 13.11 13.4 12.98 13.3601 55474 13.3601 up down incorrect
TDUP.US ThredUp Inc 20231103 0 3.56 3.795 3.523 3.7 487400 3.7 up up correct
TDW.US WT 20231103 0 6.17 6.17 6.16 6.16 929 6.16 down up incorrect
TEAM.US Atlassian Corporation Plc 20231103 0 168.24 180.74 165.51 176.9 4150000 176.9 up up correct
TECH.US Bio 20231103 0 56.91 59.405 56.363 58.72 1837053 58.6399 up up correct
TECTP.US Tectonic Financial Inc 20231103 0 9.95 9.99 9.8 9.99 1100 9.99 up up correct
TEDU.US Tarena International Inc 20231103 0 1.79 1.83 1.79 1.83 2800 1.83 up up correct
TELA.US TELA Bio Inc 20231103 0 5.83 5.88 5.42 5.82 183700 5.82 down down correct
TELL.US Tellurian Inc 20231103 0 0.76 0.77 0.49 0.61 78967600 0.61 down down correct
TENB.US Tenable Holdings Inc 20231103 0 35.5 37.49 35.15 37.1 1789900 37.1 up up correct
TENX.US Tenax Therapeutics Inc 20231103 0 0.2 0.208 0.191 0.195 306100 0.195 down down correct
TER.US Teradyne Inc 20231103 0 87.14 88.34 86.86 87.7 1606700 87.7 up up correct
TERN.US Terns Pharmaceuticals Inc 20231103 0 4.79 5.05 4.79 4.86 522049 4.86 up up correct
TFC.US PR 20231103 0 19.13 19.25 18.785 19.14 111108 18.8472 up up correct
TFFP.US TFF Pharmaceuticals Inc 20231103 0 0.3 0.3 0.288 0.292 19800 0.292 down down correct
TFSL.US TFS Financial Corporation 20231103 0 12.62 12.76 12.45 12.73 493100 12.73 up up correct
TGH.US PB 20231103 0 24.26 24.35 24.2 24.3 70449 24.3 up up correct
TGLS.US Tecnoglass Inc 20231103 0 34.22 34.67 33.98 34.26 503500 34.26 up up correct
TGTX.US TG Therapeutics Inc 20231103 0 10.87 11.56 10.562 11.06 13825800 11.06 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20231103 0 10.88 10.88 10.67 10.84 1100 10.84 down up incorrect
TGVCU.US TG Venture Acquisition Corp. Units 20231103 0 10.76 10.76 10.76 10.76 0 10.76
TGVCW.US TG Venture Acquisition Corp. Warrants 20231103 0 0.024 0.024 0.015 0.015 123500 0.015 down up incorrect
TH.US Target Hospitality Corp 20231103 0 14.25 14.49 13.54 13.65 824700 13.65 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20231103 0 10.24 10.24 10.24 10.24 100 10.24
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20231103 0 10.26 10.26 10.26 10.26 0 10.26
THFF.US First Financial Corporation 20231103 0 35.86 36.39 35.71 35.71 48100 35.71 down down correct
THMO.US ThermoGenesis Holdings Inc 20231103 0 1.01 1.05 0.96 1.05 42100 1.05 up up correct
THRM.US Gentherm Incorporated 20231103 0 43.68 45.41 43.68 44.23 346500 44.23 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20231103 0 2.28 2.45 2.22 2.44 106700 2.44 up up correct
THRY.US Thryv Holdings Inc 20231103 0 17.68 18.6 17.32 18.53 308100 18.53 up up correct
THTX.US Theratechnologies Inc 20231103 0 1.1 1.38 1.08 1.33 286200 1.33 up up correct
THWWW.US Target Hospitality Corp 20231103 0 3.87 3.94 3.34 3.34 741 3.34 down down correct
TIGO.US Millicom International Cellular S.A 20231103 0 16.32 16.82 16.3 16.73 61600 16.73 up up correct
TIGR.US UP Fintech Holding Limited 20231103 0 4.67 4.87 4.634 4.79 1765900 4.79 up up correct
TIL.US Instil Bio Inc 20231103 0 0.3735 0.405 0.361 0.375 837929 0.375 up up correct
TILE.US Interface Inc 20231103 0 9.37 9.9 9.22 9.58 411600 9.58 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20231103 0 30.23 30.23 30.23 30.23 0 30.23
TIPPX.US Total Income + Real Estate Fund CL C 20231103 0 28.63 28.63 28.63 28.63 0 28.63
TIPRX.US Totl In Rl Est A 20231103 0 30.72 30.72 30.72 30.72 0 30.72
TIPT.US Tiptree Inc 20231103 0 17.2 17.61 16.84 17.48 100800 17.48 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20231103 0 31.54 31.54 31.54 31.54 0 31.54
TIRX.US Tian Ruixiang Holdings Ltd 20231103 0 0.86 0.879 0.808 0.866 16800 0.866 up up correct
TITN.US Titan Machinery Inc 20231103 0 26.18 26.74 26.04 26.08 182000 26.08 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20231103 0 1.326 1.37 1.15 1.17 120300 1.17 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20231103 0 2 2.08 1.92 1.98 126900 1.98 down down correct
TLF.US Tandy Leather Factory Inc 20231103 0 4.25 4.3 4.25 4.25 1000 4.25
TLIS.US Talis Biomedical Corporation 20231103 0 5.105 6.13 5.07 5.82 29726 5.82 up down incorrect
TLRY.US Tilray Inc 20231103 0 1.89 1.99 1.86 1.92 11883900 1.92 up up correct
TLS.US Telos Corporation 20231103 0 2.45 2.695 2.44 2.66 434000 2.66 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20231103 0 0.62 0.67 0.62 0.66 43200 0.66 up up correct
TMC.US TMC the metals company Inc 20231103 0 0.911 1.14 0.901 1.08 1972200 1.08 up up correct
TMCI.US Treace Medical Concepts Inc 20231103 0 11 11.33 10.77 11.04 404300 11.04 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20231103 0 0.095 0.158 0.07 0.149 104300 0.149 up up correct
TMDX.US TransMedics Group Inc 20231103 0 40.73 43.66 40.73 42.62 1872300 42.62 up up correct
TMUS.US T 20231103 0 147.63 148.18 146.75 147.49 4323900 147.49 down down correct
TNDM.US Tandem Diabetes Care Inc 20231103 0 16.32 16.71 15.165 15.75 3408800 15.75 down down correct
TNGX.US Bctg Acquisition Corp 20231103 0 8.49 8.83 8.12 8.4 594500 8.4 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20231103 0 0.51 0.52 0.49 0.51 230300 0.51
TNYA.US Tenaya Therapeutics Inc. Common Stock 20231103 0 2.23 2.35 2.12 2.25 379800 2.25 up down incorrect
TOI.US DFP Healthcare Acquisitions Corp 20231103 0 1.92 2.09 1.92 2.02 158800 2.02 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20231103 0 0.98 1.02 0.95 0.97 7500 0.97 down up incorrect
TOPS.US Top Ships Inc 20231103 0 6.36 6.55 6.36 6.45 18600 6.45 up down incorrect
TOUR.US Tuniu Corporation 20231103 0 0.81 0.85 0.81 0.84 58000 0.84 up up correct
TOWN.US TowneBank 20231103 0 25.87 26.29 25.55 26.06 264800 26.06 up up correct
TPIC.US TPI Composites Inc 20231103 0 2.36 2.46 2.02 2.025 2919600 2.025 down down correct
TPST.US Tempest Therapeutics Inc 20231103 0 3.97 3.97 3.61 3.68 2557400 3.68 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20231103 0 16 16.98 16 16.65 52200 16.65 up up correct
TREE.US LendingTree Inc 20231103 0 15.96 17.26 15.94 16.08 474400 16.08 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20231103 0 10.5 10.5 10.5 10.5 0 10.5
TRIB.US Trinity Biotech plc 20231103 0 0.5 0.5 0.44 0.46 9600 0.46 down down correct
TRIN.US Trinity Capital Inc 20231103 0 14.67 14.76 14.53 14.59 319294 14.59 down up incorrect
TRIP.US TripAdvisor Inc 20231103 0 14.91 15.81 14.91 15.75 2405900 15.75 up up correct
TRIS.US UN 20231103 0 10.8 10.8 10.8 10.8 0 10.8
TRKAW.US Troika Media Group Inc 20231103 0 0.011 0.0176 0.011 0.0176 2747 0.0176 up down incorrect
TRMB.US Trimble Inc 20231103 0 42.66 43.62 42.3 42.41 1396200 42.41 down down correct
TRMD.US TORM plc 20231103 0 30.92 31.55 30.34 31.41 560600 31.41 up up correct
TRMK.US Trustmark Corporation 20231103 0 21.97 22.31 21.91 22.08 257800 22.08 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20231103 0 3.61 3.79 3.61 3.68 84800 3.68 up down incorrect
TRNS.US Transcat Inc 20231103 0 89.53 90.31 86.44 86.61 50500 86.61 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20231103 0 11.22 11.22 11.2 11.2 313400 11.2 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20231103 0 11.55 11.55 11.55 11.55 0 11.55
TROO.US TROOPS Inc 20231103 0 3.75 4.15 3.71 3.97 6400 3.97 up up correct
TROW.US T. Rowe Price Group Inc 20231103 0 95.88 97.27 95.57 95.67 1323600 95.67 down down correct
TRS.US TriMas Corporation 20231103 0 24.49 24.8 24.44 24.61 208200 24.61 up up correct
TRST.US TrustCo Bank Corp NY 20231103 0 27.2 28.03 27.2 27.74 75500 27.74 up down incorrect
TRTN.US PE 20231103 0 19.47 20.23 19.4 20.05 9570 20.05 up down incorrect
TRUE.US TrueCar Inc 20231103 0 2.05 2.19 2.02 2.13 293500 2.13 up up correct
TRUP.US Trupanion Inc 20231103 0 25.5 29.86 25 26.14 3122700 26.14 up up correct
TRVG.US trivago N.V 20231103 0 1.06 1.1 1.01 1.07 468700 1.07 up up correct
TRVI.US Trevi Therapeutics Inc 20231103 0 1.68 1.714 1.495 1.6 570400 1.6 down down correct
TRVN.US Trevena Inc 20231103 0 0.598 0.609 0.558 0.571 107800 0.571 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20231103 0 11.3 12.05 11.13 11.9 103800 11.9 up up correct
TSBK.US Timberland Bancorp Inc 20231103 0 28.84 29.615 28.5111 29.45 12054 29.2144 up up correct
TSCO.US Tractor Supply Company 20231103 0 197.51 200.35 196.47 199.28 1306791 199.28 up down incorrect
TSEM.US Tower Semiconductor Ltd 20231103 0 23.53 24.44 23.53 24.02 892600 24.02 up up correct
TSHA.US Taysha Gene Therapies Inc 20231103 0 2.47 2.63 2.45 2.48 1296200 2.48 up up correct
TSIFX.US TSIFX 20231103 0 8.25 8.25 8.25 8.25 0 8.25
TSLA.US Tesla Inc 20231103 0 221.15 226.3701 218.4 219.96 119534797 219.96 down down correct
TSP.US TuSimple Holdings Inc 20231103 0 1.25 1.375 1.175 1.19 1612600 1.19 down down correct
TSRI.US TSR Inc 20231103 0 8.52 8.8 8.5 8.8 3200 8.8 up up correct
TSVT.US 2seventy bio Inc 20231103 0 2.42 2.745 2.36 2.5 1912400 2.5 up up correct
TTD.US The Trade Desk Inc 20231103 0 76.64 80.07 76.498 79.08 4708200 79.08 up up correct
TTEC.US TTEC Holdings Inc 20231103 0 21.94 22.27 21.49 21.58 314100 21.58 down down correct
TTEK.US Tetra Tech Inc 20231103 0 154.1 155.13 152.96 153.22 174900 153.22 down down correct
TTGT.US TechTarget Inc 20231103 0 25.81 26.43 25.24 25.58 158300 25.58 down up incorrect
TTMI.US TTM Technologies Inc 20231103 0 14.2 14.75 14.06 14.64 1036400 14.64 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20231103 0 0.44 0.48 0.41 0.42 6500 0.42 down down correct
TTOO.US T2 Biosystems Inc 20231103 0 5.84 5.84 5.35 5.41 444400 5.41 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20231103 0 5.5 5.5 5.05 5.35 40900 5.35 down down correct
TTWO.US Take 20231103 0 137.6 139.67 136.88 138.91 1386800 138.91 up up correct
TURN.US 180 Degree Capital Corp 20231103 0 3.81 3.91 3.77 3.85 39100 3.85 up down incorrect
TUSK.US Mammoth Energy Services Inc 20231103 0 4.47 4.6 4.45 4.55 64800 4.55 up up correct
TVTX.US Travere Therapeutics Inc 20231103 0 6.68 7.23 6.6 6.97 3348261 6.97 up up correct
TW.US Tradeweb Markets Inc 20231103 0 92.44 92.62 91.07 91.95 1085800 91.95 down down correct
TWIN.US Twin Disc Incorporated 20231103 0 13.48 13.62 11.69 11.9 62100 11.9 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20231103 0 3.45 3.74 3.45 3.68 1890300 3.68 up up correct
TWLVU.US Twelve Seas Investment Company II 20231103 0 10.48 10.48 10.48 10.48 0 10.48
TWNK.US Hostess Brands Inc 20231103 0 33.35 33.41 33.27 33.35 5115924 33.35
TWOU.US 2U Inc 20231103 0 2.37 2.515 2.36 2.4 1324900 2.4 up up correct
TWST.US Twist Bioscience Corporation 20231103 0 17.88 19.55 17.88 18.66 1236800 18.66 up up correct
TXG.US 10x Genomics Inc 20231103 0 36 39.99 36 39.72 2647500 39.72 up up correct
TXMD.US TherapeuticsMD Inc 20231103 0 2.2 2.26 2.14 2.21 16400 2.21 up up correct
TXN.US Texas Instruments Incorporated 20231103 0 149.3 151.59 149.08 150.23 5818700 150.23 up up correct
TXRH.US Texas Roadhouse Inc 20231103 0 102.98 104.675 102.79 104.28 716504 104.28 up up correct
TYRA.US Tyra Biosciences Inc 20231103 0 13.14 13.81 12.27 13.58 60700 13.58 up down incorrect
TZOO.US Travelzoo 20231103 0 7.62 7.9 7.42 7.88 188500 7.88 up up correct
UAL.US United Airlines Holdings Inc 20231103 0 36.46 37.84 36.29 37.51 13062100 37.51 up down incorrect
UBCP.US United Bancorp Inc 20231103 0 10.75 10.81 10.75 10.8 1700 10.8 up up correct
UBFO.US United Security Bancshares 20231103 0 7.7 7.88 7.61 7.78 11400 7.78 up down incorrect
UBOH.US United Bancshares Inc 20231103 0 17.35 17.36 17.1 17.36 3198 17.36 up up correct
UBSI.US United Bankshares Inc 20231103 0 30.64 31.14 30.09 30.84 827600 30.84 up up correct
UBX.US Unity Biotechnology Inc 20231103 0 2 2.18 2 2.06 63600 2.06 up up correct
UCBI.US United Community Banks Inc 20231103 0 24.25 24.62 23.92 24 1097500 24 down down correct
UCBIO.US United Community Banks Inc 20231103 0 22.5 23.17 22.48 22.48 2600 22.48 down down correct
UCL.US uCloudlink Group Inc 20231103 0 1.3476 1.57 1.34 1.52 5066 1.52 up up correct
UCTT.US Ultra Clean Holdings Inc 20231103 0 25.47 26.1 25.14 25.81 225100 25.81 up down incorrect
UDMY.US Udemy Inc. Common Stock 20231103 0 10.29 12.88 10.07 12.45 4679900 12.45 up up correct
UEIC.US Universal Electronics Inc 20231103 0 7.56 8.85 7.56 8.68 83300 8.68 up up correct
UFCS.US United Fire Group Inc 20231103 0 19.96 20.5 19.72 19.79 111300 19.79 down down correct
UFPI.US UFP Industries Inc 20231103 0 100.25 104.17 100.18 103.59 387000 103.59 up up correct
UFPT.US UFP Technologies Inc 20231103 0 140.38 145.25 140 143.17 44900 143.17 up up correct
UG.US United 20231103 0 6.23 6.23 5.79 5.79 3800 5.79 down down correct
UGRO.US urban 20231103 0 1.365 1.43 1.3548 1.4 10110 1.4 up down incorrect
UHAL.US AMERCO 20231103 0 50.76 52.66 50.76 52.61 121500 52.61 up up correct
UK.US Ucommune International Ltd 20231103 0 0.262 0.2996 0.2551 0.281 77456 0.281 up up correct
UKOMW.US Ucommune International Ltd 20231103 0 0.0133 0.0133 0.0091 0.0093 89622 0.0093 down down correct
ULBI.US Ultralife Corporation 20231103 0 8.35 8.51 8.2 8.31 71400 8.31 down down correct
ULCC.US Frontier Group Holdings Inc 20231103 0 3.76 4.03 3.76 3.92 2441200 3.92 up up correct
ULH.US Universal Logistics Holdings Inc 20231103 0 23.24 23.64 23.11 23.56 13200 23.56 up up correct
ULTA.US Ulta Beauty Inc 20231103 0 382.15 387.98 382.15 385.88 596400 385.88 up up correct
UMBF.US UMB Financial Corporation 20231103 0 68.95 71.16 68.94 69.32 445300 69.32 up up correct
UNAM.US Unico American Corporation 20231103 0 0.0021 0.0021 0.0021 0.0021 0 0.0021
UNB.US Union Bankshares Inc 20231103 0 25.01 27.45 25.01 26.94 13400 26.94 up up correct
UNCY.US Unicycive Therapeutics Inc. 20231103 0 0.58 0.625 0.566 0.599 64300 0.599 up up correct
UNIT.US Uniti Group Inc 20231103 0 5 5.359 4.99 5.2 2631800 5.2 up up correct
UNTY.US Unity Bancorp Inc 20231103 0 25.21 25.53 24.39 25.39 7600 25.39 up up correct
UONE.US Urban One Inc 20231103 0 5.91 6 5.83 5.9 33900 5.9 down down correct
UONEK.US Urban One Inc 20231103 0 5.86 5.86 5.72 5.78 30100 5.78 down down correct
UPC.US Universe Pharmaceuticals INC 20231103 0 1.181 1.181 1.1 1.1 2200 1.1 down down correct
UPLD.US Upland Software Inc 20231103 0 4.14 4.3 3.83 4.28 323609 4.28 up up correct
UPST.US Upstart Holdings Inc 20231103 0 28.51 30.58 28.3 30.32 8670400 30.32 up up correct
UPWK.US Upwork Inc 20231103 0 11 11.46 11 11.27 1955200 11.27 up down incorrect
URBN.US Urban Outfitters Inc 20231103 0 35.27 35.97 35.27 35.81 1132700 35.81 up up correct
URGN.US UroGen Pharma Ltd 20231103 0 11.68 12 11.52 11.57 219400 11.57 down down correct
UROY.US Uranium Royalty Corp 20231103 0 2.84 2.84 2.65 2.67 1537400 2.67 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20231103 0 15 15.23 14.33 15.09 33800 15.09 up up correct
USAU.US U.S. Gold Corp 20231103 0 3.43 3.62 3.39 3.46 21600 3.46 up down incorrect
USCB.US US Century Bank 20231103 0 10.96 11.407 10.9 11.2 10500 11.2 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20231103 0 10.905 10.905 10.905 10.905 0 10.905
USEG.US U.S. Energy Corp 20231103 0 1.4 1.44 1.38 1.4 78000 1.4
USIO.US Usio Inc 20231103 0 2 2.08 1.93 1.93 13000 1.93 down up incorrect
USLM.US United States Lime & Minerals Inc 20231103 0 197.29 205.24 197.29 204.26 10900 204.26 up up correct
USQIX.US USQ Core Real Estate Fund 20231103 0 25.61 25.61 25.61 25.61 0 25.61
USQSX.US USQ Core Real Estate Fund 20231103 0 25.67 25.67 25.67 25.67 0 25.67
UTHR.US United Therapeutics Corporation 20231103 0 229.84 231.29 224.1 224.43 352200 224.43 down up incorrect
UTMD.US Utah Medical Products Inc 20231103 0 80 81.99 80 80.98 7300 80.98 up up correct
UTME.US United Time Technology Co. Ltd 20231103 0 0.2738 0.2861 0.261 0.2741 31028 0.2741 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20231103 0 3.01 3.06 2.85 2.94 14600 2.94 down down correct
UTSI.US UTStarcom Holdings Corp 20231103 0 3.21 3.48 3.21 3.45 8800 3.45 up up correct
UVSP.US Univest Financial Corporation 20231103 0 18.01 18.46 17.91 18.32 109400 18.1059 up up correct
UXIN.US Uxin Limited 20231103 0 1.24 1.3 1.201 1.3 54000 1.3 up down incorrect
VABK.US Virginia National Bankshares Corporation 20231103 0 31.92 32.3 30.22 32.3 5700 32.3 up up correct
VACC.US Vaccitech plc 20231103 0 4.4 4.5 4.26 4.49 24043 4.49 up up correct
VALN.US Valneva SE 20231103 0 11.9 13.02 11.9 12.49 4100 12.49 up up correct
VALU.US Value Line Inc 20231103 0 40.5 41.62 40.02 41.3 1400 41.3 up up correct
VAQC.US Vector Acquisition Corporation II 20231103 0 10.5 10.518 10.5 10.518 700 10.518 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20231103 0 1.24 1.31 1.18 1.3 93900 1.3 up up correct
VBFC.US Village Bank and Trust Financial Corp 20231103 0 38.83 38.83 38.83 38.83 0 38.83
VBIV.US VBI Vaccines Inc 20231103 0 0.6 0.65 0.58 0.62 258400 0.62 up up correct
VBLT.US Vascular Biogenics Ltd 20231103 0 2.69 2.9 2.65 2.79 21224 2.79 up up correct
VBNK.US VersaBank Common Shares 20231103 0 7.531 7.66 7.48 7.66 4500 7.66 up up correct
VBTX.US Veritex Holdings Inc 20231103 0 19.31 19.91 19.31 19.73 259797 19.5159 up up correct
VC.US Visteon Corporation 20231103 0 113.43 116.48 113.43 115.24 622600 115.24 up up correct
VCEL.US Vericel Corporation 20231103 0 36.15 37.46 36.15 36.86 351600 36.86 up up correct
VCMIX.US Versus Capital Multi 20231103 0 26.16 26.16 26.16 26.16 0 26.16
VCNX.US Vaccinex Inc 20231103 0 0.92 0.94 0.9 0.93 58000 0.93 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20231103 0 27.43 27.43 27.43 27.43 0 27.43
VCTR.US Victory Capital Holdings Inc 20231103 0 33.04 33.93 31.9 32.8 486700 32.8 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20231103 0 10.57 10.57 10.57 10.57 0 10.57
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20231103 0 10.59 10.59 10.59 10.59 0 10.59
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20231103 0 0.0635 0.0635 0.0635 0.0635 69 0.0635
VCYT.US Veracyte Inc 20231103 0 23 24.91 23 24.46 987800 24.46 up down incorrect
VECO.US Veeco Instruments Inc 20231103 0 25.2 25.56 24.97 25.32 283100 25.32 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20231103 0 1.38 1.41 1.38 1.38 3400 1.38
VEON.US VEON Ltd 20231103 0 16.52 17.01 16.5 17.01 56200 17.01 up up correct
VERA.US Vera Therapeutics Inc 20231103 0 10.1 10.764 9.83 10.52 308600 10.52 up up correct
VERB.US Verb Technology Company Inc 20231103 0 0.256 0.27 0.23 0.256 616800 0.256
VERI.US Veritone Inc 20231103 0 2.6 2.699 2.49 2.6 273100 2.6
VERO.US Venus Concept Inc 20231103 0 2.046 2.05 1.91 1.91 1900 1.91 down down correct
VERU.US Veru Inc 20231103 0 0.99 1.01 0.93 1 528000 1 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20231103 0 14.1 16.04 14.1 15.58 1704600 15.58 up up correct
VERX.US Vertex Inc 20231103 0 23.36 23.754 22.77 23.4 573800 23.4 up down incorrect
VERY.US Vericity Inc 20231103 0 11.06 11.07 11.02 11.04 2800 11.04 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20231103 0 0.83 0.85 0.81 0.85 12500 0.85 up up correct
VFF.US Village Farms International Inc 20231103 0 0.725 0.773 0.725 0.75 304600 0.75 up up correct
VFLEX.US VFLEX 20231103 0 26.41 26.41 26.41 26.41 0 26.41
VIA.US Via Renewables Inc 20231103 0 7.27 7.98 7.219 7.27 29500 7.27
VIASP.US Via Renewables Inc 20231103 0 18.936 19.22 18.936 19.01 5800 19.01 up up correct
VIAV.US Viavi Solutions Inc 20231103 0 7.52 8.47 7.32 8.31 4752800 8.31 up down incorrect
VICR.US Vicor Corporation 20231103 0 39 40.26 38.32 39.17 370200 39.17 up up correct
VIEW.US View Inc 20231103 0 3.13 3.2 2.99 3 24100 3 down down correct
VIEWW.US View Inc 20231103 0 0.0089 0.0089 0.0066 0.0066 1507 0.0066 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20231103 0 10.67 10.67 10.67 10.67 500 10.67
VIIAW.US 7GC & Co. Holdings Inc 20231103 0 0.0443 0.0443 0.0399 0.04 25044 0.04 down down correct
VINC.US Vincerx Pharma Inc 20231103 0 0.945 0.99 0.945 0.97 10100 0.97 up up correct
VINO.US Gaucho Group Holdings Inc 20231103 0 0.94 0.94 0.89 0.92 41200 0.92 down down correct
VINP.US Vinci Partners Investments Ltd 20231103 0 10.14 10.651 9.8 10.25 86100 10.25 up up correct
VIOT.US Viomi Technology Co. Ltd 20231103 0 1 1.02 0.92 0.92 405100 0.92 down up incorrect
VIR.US Vir Biotechnology Inc 20231103 0 8.33 9.335 8.33 8.76 2187000 8.76 up up correct
VIRC.US Virco Mfg. Corporation 20231103 0 6.29 6.55 5.98 6.06 87000 6.06 down down correct
VIRI.US Virios Therapeutics Inc 20231103 0 0.8 0.818 0.67 0.719 1140700 0.719 down down correct
VIRT.US Virtu Financial Inc 20231103 0 18.34 18.56 18.02 18.04 870500 18.04 down down correct
VIRX.US Viracta Therapeutics Inc 20231103 0 0.61 0.7 0.61 0.68 73600 0.68 up up correct
VISL.US Vislink Technologies Inc 20231103 0 3.23 3.3 3.06 3.16 5100 3.16 down down correct
VITL.US Vital Farms Inc 20231103 0 11.73 11.94 11.57 11.65 274700 11.65 down down correct
VIVE.US Viveve Medical Inc 20231103 0 0.001 0.001 0.001 0.001 26200 0.001
VJET.US voxeljet AG 20231103 0 1.23 1.29 1.16 1.26 10600 1.26 up down incorrect
VKTX.US Viking Therapeutics Inc 20231103 0 9.93 10.785 9.79 10.55 2399000 10.55 up up correct
VLCN.US Volcon Inc. Common stock 20231103 0 1.12 1.12 1.02 1.07 94400 1.07 down down correct
VLGEA.US Village Super Market Inc 20231103 0 24.36 24.55 24.28 24.48 31800 24.48 up down incorrect
VLN.US WT 20231103 0 0.05 0.0604 0.05 0.05 17527 0.05
VLY.US Valley National Bancorp 20231103 0 8.53 8.76 8.5 8.57 3842200 8.57 up down incorrect
VLYPO.US Valley National Bancorp 20231103 0 22.38 22.4 21.85 22 12300 22 down down correct
VLYPP.US Valley National Bancorp 20231103 0 18.4 18.57 18.2 18.38 17800 18.38 down down correct
VMAR.US Vision Marine Technologies Inc 20231103 0 1.97 2.44 1.97 2.18 125700 2.18 up up correct
VMD.US Viemed Healthcare Inc 20231103 0 6.89 7.71 6.89 7.48 183900 7.48 up up correct
VMEO.US Vimeo Inc 20231103 0 3.21 3.3 3.205 3.28 1647600 3.28 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20231103 0 4.5 4.63 4.49 4.52 706700 4.52 up up correct
VNET.US 21Vianet Group Inc 20231103 0 3.5 3.73 3.44 3.7 3237000 3.7 up up correct
VNO.US PO 20231103 0 12.95 13.2299 12.82 13.165 20427 13.165 up up correct
VNOM.US Viper Energy Partners LP 20231103 0 28.61 28.94 28.119 28.32 575900 28.32 down down correct
VOD.US Vodafone Group Plc 20231103 0 9.64 9.8 9.64 9.75 5202500 9.75 up up correct
VOR.US Vor Biopharma Inc 20231103 0 1.82 1.93 1.65 1.88 164200 1.88 up up correct
VOXX.US VOXX International Corporation 20231103 0 9.39 9.73 9.3 9.34 27400 9.34 down down correct
VQS.US Viq Solutions Inc 20231103 0 0.1411 0.1411 0.141 0.141 5595 0.141 down down correct
VRA.US Vera Bradley Inc 20231103 0 7.31 7.46 7.27 7.41 161700 7.41 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20231103 0 1.17 1.271 1.155 1.2 53200 1.2 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20231103 0 4.03 4.11 3.965 4 85400 4 down down correct
VRDN.US Viridian Therapeutics Inc 20231103 0 14.5 15.87 14.43 15.19 1289547 15.19 up up correct
VREX.US Varex Imaging Corporation 20231103 0 18.68 18.92 18.05 18.79 245000 18.79 up up correct
VRM.US Vroom Inc 20231103 0 0.94 1.08 0.94 1.03 3380100 1.03 up up correct
VRME.US VerifyMe Inc 20231103 0 1.11 1.11 1.08 1.08 9300 1.08 down down correct
VRMEW.US VerifyMe Inc 20231103 0 0.069 0.069 0.069 0.069 100 0.069
VRNA.US Verona Pharma plc 20231103 0 15.32 15.56 15 15.37 332800 15.37 up up correct
VRNS.US Varonis Systems Inc 20231103 0 33.5 34.64 33.23 34.39 1342900 34.39 up up correct
VRNT.US Verint Systems Inc 20231103 0 20.14 21.32 20.14 21.08 655200 21.08 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20231103 0 0.73 0.74 0.71 0.721 8000 0.721 down down correct
VRRM.US Verra Mobility Corporation 20231103 0 20.44 20.45 19.85 19.97 1682900 19.97 down down correct
VRSK.US Verisk Analytics Inc 20231103 0 230.36 233.71 228.15 230.62 967240 230.62 up up correct
VRSN.US VeriSign Inc 20231103 0 202.22 204.21 201.35 202.49 436300 202.49 up down incorrect
VRTS.US Virtus Investment Partners Inc 20231103 0 197.4 202.45 197.4 201.03 30700 201.03 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20231103 0 379.64 381 375.85 376.2 1460000 376.2 down down correct
VS.US Versus Systems Inc 20231103 0 0.1753 0.19 0.17 0.1895 920200 0.1895 up down incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20231103 0 11.07 11.07 11.07 11.07 0 11.07
VSAT.US Viasat Inc 20231103 0 19.32 20.19 19.26 19.8 1268800 19.8 up up correct
VSEC.US VSE Corporation 20231103 0 59.78 59.93 56.67 58.33 90600 58.33 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20231103 0 5.82 5.82 5.82 5.82 0 5.82
VSLCX.US Invesco Senior Loan Fund Class C 20231103 0 5.84 5.84 5.84 5.84 0 5.84
VSLYX.US If Inv Snr Fnd Y 20231103 0 5.82 5.82 5.82 5.82 0 5.82
VSSYW.US Versus Systems Inc 20231103 0 0.01 0.01 0.01 0.01 1200 0.01
VSTA.US Vasta Platform Limited 20231103 0 4 4.03 3.75 3.75 13638 3.75 down down correct
VSTM.US Verastem Inc 20231103 0 6.56 7.29 6.52 6.85 84000 6.85 up up correct
VTGN.US VistaGen Therapeutics Inc 20231103 0 3.28 3.4 3.27 3.35 277200 3.35 up up correct
VTNR.US Vertex Energy Inc 20231103 0 4.5 4.71 4.43 4.53 1644500 4.53 up up correct
VTRS.US Viatris Inc 20231103 0 9.07 9.3 9.03 9.27 7301800 9.27 up up correct
VTRU.US Vitru Limited 20231103 0 13.94 13.94 12.9 13.3 32017 13.3 down down correct
VTSI.US VirTra Inc 20231103 0 4.89 5.0586 4.795 4.95 48300 4.95 up up correct
VTVT.US vTv Therapeutics Inc 20231103 0 0.383 0.41 0.381 0.39 43900 0.39 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20231103 0 14.86 15.805 14.53 15.58 1339400 15.58 up up correct
VUZI.US Vuzix Corporation 20231103 0 3.46 3.65 3.45 3.53 736800 3.53 up up correct
VVOS.US Vivos Therapeutics Inc 20231103 0 3.48 3.83 3.37 3.42 68400 3.42 down up incorrect
VVPR.US VivoPower International PLC 20231103 0 1.87 2.085 1.87 2.08 24300 2.08 up up correct
VWE.US Vintage Wine Estates Inc 20231103 0 0.625 0.69 0.62 0.625 81100 0.625
VXRT.US Vaxart Inc 20231103 0 0.6412 0.7186 0.61 0.7 1254431 0.7 up up correct
VYGR.US Voyager Therapeutics Inc 20231103 0 6.56 6.8 6.5 6.71 249700 6.71 up up correct
VYNE.US VYNE Therapeutics Inc 20231103 0 2.98 3.09 2.7 3.03 59000 3.03 up up correct
VYNT.US Vyant Bio Inc 20231103 0 0.1803 0.1805 0.1803 0.1805 11435 0.1805 up up correct
WABC.US Westamerica Bancorporation 20231103 0 48.32 49.86 48.16 49.36 121200 49.36 up up correct
WAFD.US Washington Federal Inc 20231103 0 26.7 27.32 26.58 26.93 328300 26.93 up down incorrect
WAFDP.US Washington Federal Inc 20231103 0 13.41 13.5 13.22 13.25 53000 13.25 down down correct
WAFU.US Wah Fu Education Group Limited 20231103 0 1.7 1.81 1.7 1.7 3700 1.7
WAL.US PA 20231103 0 16.1 16.25 15.71 16.05 41802 16.05 down down correct
WALD.US Waldencast Acquisition Corp 20231103 0 9.07 9.15 8.6 8.95 42200 8.95 down down correct
WALDW.US Waldencast Acquisition Corp 20231103 0 0.6 0.6 0.575 0.575 1900 0.575 down down correct
WASH.US Washington Trust Bancorp Inc 20231103 0 25.25 26.1 25.25 25.8 102400 25.8 up down incorrect
WATT.US Energous Corporation 20231103 0 2.05 2.24 1.9865 2.1 98771 2.1 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20231103 0 2.47 2.48 2.4 2.455 3000 2.455 down down correct
WB.US Weibo Corporation 20231103 0 12.05 12.37 12.04 12.14 655800 12.14 up up correct
WBA.US Walgreens Boots Alliance Inc 20231103 0 21.83 22.22 21.64 22.11 8332100 22.11 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20231103 0 27.94 28.64 27.875 28.55 77300 28.55 up up correct
WDAY.US Workday Inc 20231103 0 211.63 220.95 211.63 218.41 1380000 218.41 up up correct
WDC.US Western Digital Corporation 20231103 0 42.37 43.71 42.29 43.01 4479700 43.01 up up correct
WDFC.US WD 20231103 0 220.69 221.38 219.01 219.66 66500 219.66 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20231103 0 9.74 9.74 9.74 9.74 0 9.74
WEN.US The Wendy's Company 20231103 0 18.85 19.31 18.8 19.25 3357100 19.25 up up correct
WERN.US Werner Enterprises Inc 20231103 0 36.67 37.02 36.18 36.91 657900 36.91 up up correct
WEYS.US Weyco Group Inc 20231103 0 27.79 28.15 26.7 27.15 29000 27.15 down down correct
WFC.US PD 20231103 0 16.69 16.96 16.53 16.63 285986 16.63 down down correct
WFCF.US Where Food Comes From Inc 20231103 0 13.42 13.7 13.42 13.47 1600 13.47 up up correct
WFCPX.US Wells Fargo & Co Non 20231103 0 16.18 16.18 16.18 16.18 0 16.18
WFRD.US Weatherford International plc Ordinary Shares 20231103 0 99.48 99.85 97.51 99.32 1470200 99.32 down down correct
WHF.US WhiteHorse Finance Inc 20231103 0 12.15 12.24 11.96 12.06 54800 12.06 down down correct
WHLM.US Wilhelmina International Inc 20231103 0 4.21 4.5 4.02 4.5 2900 4.5 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20231103 0 0.57 0.582 0.467 0.51 1576600 0.51 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20231103 0 14.75 15.29 14.75 15.2 18700 15.2 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20231103 0 58.04 58.04 58.04 58.04 0 58.04
WHLRP.US Wheeler Real Estate Investment Trust Inc 20231103 0 1.35 1.56 1.3 1.55 12400 1.55 up up correct
WILC.US G. Willi 20231103 0 9.68 9.68 9.68 9.68 500 9.68
WIMI.US WiMi Hologram Cloud Inc 20231103 0 0.62 0.65 0.604 0.612 160000 0.612 down down correct
WINA.US Winmark Corporation 20231103 0 419 426 418.02 424.9 21300 424.9 up up correct
WING.US Wingstop Inc 20231103 0 200.17 207.66 199.68 206.84 788600 206.84 up up correct
WINT.US Windtree Therapeutics Inc 20231103 0 0.99 1.12 0.99 1.06 72100 1.06 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20231103 0 11.015 11.015 11.015 11.015 3 11.015
WINVU.US WinVest Acquisition Corp Unit 20231103 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20231103 0 185 190.77 183.32 188.52 148400 188.52 up down incorrect
WISA.US Summit Wireless Technologies Inc 20231103 0 0.15 0.16 0.15 0.15 1201400 0.15
WISH.US ContextLogic Inc 20231103 0 4.2 4.44 4.191 4.29 712500 4.29 up down incorrect
WIX.US Wix.com Ltd 20231103 0 83.04 88.2 82.17 87.66 648800 87.66 up up correct
WKEY.US WISeKey International Holding AG 20231103 0 1.637 1.64 1.58 1.6 28500 1.6 down down correct
WKHS.US Workhorse Group Inc 20231103 0 0.417 0.445 0.41 0.427 9186300 0.427 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20231103 0 9.31 9.535 9.07 9.34 44400 9.34 up up correct
WKSP.US Worksport Ltd. Common Stock 20231103 0 1.54 1.66 1.54 1.61 113600 1.61 up up correct
WKSPW.US Worksport Ltd. Warrant 20231103 0 0.23 0.23 0.23 0.23 530 0.23
WLDN.US Willdan Group Inc 20231103 0 17.52 19.66 17.27 19.35 51700 19.35 up down incorrect
WLFC.US Willis Lease Finance Corporation 20231103 0 46 46 44.17 44.27 6200 44.27 down down correct
WMG.US Warner Music Group Corp 20231103 0 32.39 33.43 32.39 32.9 1458680 32.9 up up correct
WMPN.US William Penn Bancorporation 20231103 0 12.17 12.2 12.08 12.09 41500 12.09 down down correct
WNEB.US Western New England Bancorp Inc 20231103 0 7.42 7.58 7.4 7.48 163800 7.4099 up up correct
WNW.US Wunong Net Technology Company Limited 20231103 0 0.1068 0.1098 0.1004 0.1056 1136079 0.1056 down down correct
WOOF.US Petco Health and Wellness Company Inc 20231103 0 3.75 3.91 3.72 3.81 3438500 3.81 up up correct
WORX.US SCWorx Corp 20231103 0 1.93 1.99 1.92 1.92 9700 1.92 down down correct
WPRT.US Westport Fuel Systems Inc 20231103 0 5.68 5.82 5.65 5.68 76500 5.68
WRAP.US Wrap Technologies Inc 20231103 0 2.31 3.2 2.25 3.01 960100 3.01 up up correct
WRLD.US World Acceptance Corporation 20231103 0 105.96 108.05 105.68 107.49 36600 107.49 up up correct
WSBC.US WesBanco Inc 20231103 0 26.07 26.85 26.07 26.65 193800 26.65 up up correct
WSBCP.US WesBanco Inc 20231103 0 23.46 23.9 22.92 23.9 6300 23.9 up up correct
WSBF.US Waterstone Financial Inc 20231103 0 11.28 11.44 11.27 11.34 60200 11.34 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20231103 0 36.04 36.257 35.25 35.78 3846200 35.78 down down correct
WSFS.US WSFS Financial Corporation 20231103 0 38.37 39.03 36.63 38.57 224800 38.57 up down incorrect
WTBA.US West Bancorporation Inc 20231103 0 16.98 17.72 16.67 17.65 26600 17.3983 up up correct
WTER.US The Alkaline Water Company Inc 20231103 0 0.245 0.27 0.24 0.255 325600 0.255 up up correct
WTFC.US Wintrust Financial Corporation 20231103 0 80.26 82.04 80.26 81.48 413959 81.071 up up correct
WTFCM.US Wintrust Financial Corporation 20231103 0 21.75 22.13 21.75 22.04 7900 22.04 up up correct
WTFCP.US Wintrust Financial Corporation 20231103 0 24.2 24.54 24.02 24.54 17400 24.54 up down incorrect
WTW.US Weight Watchers International Inc 20231103 0 237.63 237.63 232.77 236.26 911100 236.26 down down correct
WVE.US Wave Life Sciences Ltd 20231103 0 5.44 5.66 5.42 5.64 218900 5.64 up up correct
WVFC.US WVS Financial Corp 20231103 0 12.25 12.25 12.25 12.25 100 12.25
WVVI.US Willamette Valley Vineyards Inc 20231103 0 5.54 5.65 5.42 5.42 1000 5.42 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20231103 0 4.4 4.4 4.4 4.4 352 4.4
WW.US WW International Inc 20231103 0 7.68 9.27 7.06 7.32 12493000 7.32 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20231103 0 8.14 8.14 7.36 7.36 390 7.36 down down correct
WWD.US Woodward Inc 20231103 0 131.36 133 130.36 131.44 179200 131.44 up up correct
WYNN.US Wynn Resorts Limited 20231103 0 91.47 93.3672 90.43 92.76 1866299 92.76 up up correct
XAIR.US Beyond Air Inc 20231103 0 2.51 2.61 2.28 2.29 496000 2.29 down down correct
XBIO.US Xenetic Biosciences Inc 20231103 0 3.45 3.45 3.25 3.25 800 3.25 down down correct
XBIOW.US Xenetic Biosciences Inc 20231103 0 8.5 8.5 8.5 8.5 0 8.5
XBIT.US XBiotech Inc 20231103 0 4.36 4.44 4.17 4.18 12800 4.18 down up incorrect
XCAPX.US ACAP Strategic Fund 20231103 0 16.42 16.42 16.42 16.42 0 16.42
XCUR.US Exicure Inc 20231103 0 0.66 0.67 0.6 0.63 12900 0.63 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20231103 0 12.29 12.29 12.29 12.29 0 12.29
XEL.US Xcel Energy Inc 20231103 0 61.93 62.02 61.01 61.03 3920600 61.03 down down correct
XELA.US Exela Technologies Inc 20231103 0 3.07 3.41 3.07 3.31 146890 3.31 up up correct
XELB.US Xcel Brands Inc 20231103 0 0.884 0.884 0.8503 0.862 26800 0.862 down down correct
XENE.US Xenon Pharmaceuticals Inc 20231103 0 33.37 33.877 32.765 32.88 455800 32.88 down down correct
XERS.US Xeris Pharmaceuticals Inc 20231103 0 1.85 1.93 1.85 1.9 709400 1.9 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20231103 0 10.71 10.71 10.71 10.71 0 10.71
XFOR.US X4 Pharmaceuticals Inc 20231103 0 0.804 0.96 0.8 0.946 3562700 0.946 up up correct
XGN.US Exagen Inc 20231103 0 1.74 1.74 1.69 1.69 2800 1.69 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20231103 0 9.41 9.41 9.41 9.41 0 9.41
XLO.US Xilio Therapeutics Inc. Common Stock 20231103 0 2.5 2.894 2.34 2.4 44600 2.4 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20231103 0 15.93 17.28 15.93 16.84 451700 16.84 up up correct
XNCR.US Xencor Inc 20231103 0 17.8 18.62 17.635 18.45 447300 18.45 up up correct
XNET.US Xunlei Limited 20231103 0 1.45 1.5 1.431 1.5 19400 1.5 up up correct
XOMA.US XOMA Corporation 20231103 0 19.2 19.2 18.14 18.37 37777 18.37 down down correct
XOMAO.US XOMA Corporation 20231103 0 21.882 21.882 21.882 21.882 300 21.882
XOMAP.US XOMA Corporation 20231103 0 22.32 22.32 22.31 22.31 1200 22.31 down up incorrect
XONE.US The ExOne Company 20231103 0 49.61 49.65 49.61 49.645 54500 49.645 up up correct
XOS.US Xos Inc 20231103 0 0.262 0.29 0.251 0.253 390000 0.253 down down correct
XOSWW.US Xos Equity Warrants 20231103 0 0.0276 0.049 0.0276 0.045 9803 0.045 up up correct
XP.US XP Inc 20231103 0 21.26 22.12 21.18 21.47 4497500 21.47 up up correct
XPEL.US XPEL Inc 20231103 0 49.95 50.95 49.27 50.16 293900 50.16 up up correct
XPER.US Xperi Holding Corporation 20231103 0 8.65 8.95 8.638 8.85 236500 8.85 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20231103 0 5.82 5.82 5.82 5.82 0 5.82
XRAY.US DENTSPLY SIRONA Inc 20231103 0 28.77 29.62 28.48 29.21 5097400 29.21 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20231103 0 3.2049 3.3196 2.925 3.1509 49790 3.1509 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20231103 0 13.71 14.06 13.71 13.99 2305900 13.99 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20231103 0 9.57 9.57 9.57 9.57 0 9.57
XSICX.US Voya Senior Income Fund Class 20231103 0 9.54 9.54 9.54 9.54 0 9.54
XSIIX.US ING Senior Incm Fd 20231103 0 9.52 9.52 9.52 9.52 0 9.52
XSIWX.US ING Senior Incm Fd 20231103 0 9.57 9.57 9.57 9.57 0 9.57
XSLCX.US Invesco Senior Loan Fund Class 20231103 0 5.82 5.82 5.82 5.82 0 5.82
XTLB.US XTL Biopharmaceuticals Ltd 20231103 0 0.76 0.76 0.76 0.76 400 0.76
XXII.US 22nd Century Group Inc. Common Stock 20231103 0 0.476 0.53 0.47 0.505 1056500 0.505 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20231103 0 0.59 0.6 0.542 0.572 73600 0.572 down down correct
YI.US 111 Inc 20231103 0 2.21 2.35 2.21 2.33 153300 2.33 up up correct
YJ.US Yunji Inc 20231103 0 0.726 0.767 0.726 0.73 9700 0.73 up up correct
YMAB.US Y 20231103 0 5.44 5.56 5.39 5.47 181400 5.47 up up correct
YNDX.US Yandex N.V 20231103 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20231103 0 37.09 38.62 36.31 37.86 49700 37.86 up up correct
YQ.US 17 Education & Technology Group Inc 20231103 0 0.69 0.71 0.65 0.67 81200 0.67 down down correct
YTEN.US Yield10 Bioscience Inc 20231103 0 0.32 0.32 0.3 0.31 141000 0.31 down down correct
YTRA.US Yatra Online Inc 20231103 0 1.51 1.56 1.5 1.51 43100 1.51
YY.US JOYY Inc 20231103 0 40.77 41.87 40.77 41.7 336700 41.7 up up correct
Z.US Zillow Group Inc 20231103 0 36.68 38.28 36.52 37.69 7020800 37.69 up up correct
ZBRA.US Zebra Technologies Corporation 20231103 0 210.87 217.14 210.87 214.3 540800 214.3 up up correct
ZCMD.US Zhongchao Inc 20231103 0 1.06 1.06 1.05 1.05 400 1.05 down down correct
ZD.US Ziff Davis Inc. 20231103 0 61.3 62.32 61.25 62.01 229400 62.01 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20231103 0 1.29 1.43 1.29 1.39 152300 1.39 up down incorrect
ZEUS.US Olympic Steel Inc 20231103 0 54.16 54.31 48.47 50.31 119800 50.31 down down correct
ZG.US Zillow Group Inc 20231103 0 35.7 37.52 35.7 36.78 958100 36.78 up up correct
ZI.US ZoomInfo Technologies Inc 20231103 0 12.94 13.756 12.94 13.63 8581200 13.63 up up correct
ZION.US Zions Bancorporation National Association 20231103 0 34.39 35.08 34.28 34.76 2599568 34.3421 up down incorrect
ZIONL.US ZIONL 20231103 0 25.35 25.35 25.09 25.15 11400 25.15 down down correct
ZIONO.US Zions Bancorporation National Association 20231103 0 25 25.13 24.92 24.92 27200 24.92 down down correct
ZIONP.US Zions Bancorporation National Association 20231103 0 18.32 18.645 18.32 18.55 2114 18.55 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20231103 0 2.24 2.4 2.08 2.25 13600 2.25 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20231103 0 0.3686 0.45 0.3064 0.3064 9200 0.3064 down down correct
ZKIN.US ZK International Group Co. Ltd 20231103 0 0.51 0.53 0.51 0.52 17700 0.52 up up correct
ZLAB.US Zai Lab Limited 20231103 0 25.8 26.48 25.5 25.72 582300 25.72 down down correct
ZM.US Zoom Video Communications Inc 20231103 0 61.98 63.31 61.76 62.99 3150000 62.99 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20231103 0 16.9 18.03 16.73 17.88 971600 17.88 up up correct
ZS.US Zscaler Inc 20231103 0 158.44 166.09 155.51 164.37 2640000 164.37 up up correct
ZUMZ.US Zumiez Inc 20231103 0 16.84 17.4 16.84 16.91 230700 16.91 up up correct
ZVZZT.US NASDAQ TEST STOCK 20231103 0 32.92 75.58 32.92 39.86 173593 39.86 up down incorrect
ZWZZT.US NASDAQ TEST STOCK 20231103 0 24 24 23 23 1555 23 down down correct
ZYXI.US Zynex Inc 20231103 0 9.08 9.31 9.02 9.15 280700 9.15 up up correct

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