CollectAI

close-nasdaq_stocks

2024/07/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240722 0 6.21 6.21 6.21 6.21 0 6.21
AACG.US ATA Creativity Global 20240722 0 0.653 0.6979 0.65 0.65 21195 0.65 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240722 0 11.36 11.39 11.35 11.35 15677 11.35 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240722 0 11.93 11.93 11.93 11.93 0 11.93
AACIW.US Armada Acquisition Corp. I Warrant 20240722 0 0.12 0.1473 0.12 0.1448 52174 0.1448 up up correct
AADI.US Aadi Bioscience Inc 20240722 0 1.47 1.53 1.42 1.51 58156 1.51 up down incorrect
AAIDX.US AAIDX 20240722 0 20.23 20.23 20.23 20.23 0 20.23
AAL.US American Airlines Group Inc 20240722 0 10.49 10.74 10.35 10.69 38897200 10.69 up up correct
AAME.US Atlantic American Corporation 20240722 0 1.63 1.64 1.58 1.63 15277 1.63
AAOI.US Applied Optoelectronics Inc 20240722 0 9.84 9.9 9.12 9.65 2109221 9.65 down up incorrect
AAON.US AAON Inc 20240722 0 86.9 89.15 86.44 89.05 296029 89.05 up up correct
AAPL.US Apple Inc 20240722 0 227.01 227.78 223.09 223.96 48201800 223.96 down down correct
AATC.US Image Sensing Systems Inc 20240722 0 6.51 6.74 6.51 6.7 1400 6.7 up up correct
ABCB.US Ameris Bancorp 20240722 0 58.41 60.46 58.41 60 755819 60 up up correct
ABCL.US AbCellera Biologics Inc 20240722 0 3 3.02 2.93 3.01 885308 3.01 up up correct
ABEO.US Abeona Therapeutics Inc 20240722 0 5.11 5.33 4.97 5 170307 5 down down correct
ABIO.US ARCA biopharma Inc 20240722 0 3.22 3.39 3.2087 3.26 23535 3.26 up up correct
ABNB.US Airbnb Inc 20240722 0 148.14 150.37 146.55 150.18 3672064 150.18 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240722 0 2.9 3.26 2.83 3.23 386529 3.23 up up correct
ABR.US PF 20240722 0 18.73 18.73 18.51 18.6 20671 18.6 down down correct
ABSI.US Absci Corporation Common Stock 20240722 0 4 4.11 3.76 4.1 1075209 4.1 up up correct
ABUS.US Arbutus Biopharma Corporation 20240722 0 3.7 3.82 3.69 3.81 915818 3.81 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240722 0 0.81 0.858 0.81 0.8476 77633 0.8476 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240722 0 17.88 18.13 17.79 18.13 2318666 18.13 up up correct
ACB.US Aurora Cannabis Inc 20240722 0 5.89 6.2599 5.7526 6.25 2711610 6.25 up up correct
ACCD.US Accolade Inc 20240722 0 3.51 3.75 3.4506 3.74 1664537 3.74 up down incorrect
ACET.US Adicet Bio Inc 20240722 0 1.24 1.3799 1.22 1.37 1634538 1.37 up up correct
ACGL.US Arch Capital Group Ltd 20240722 0 96.13 97.225 95.79 96.57 972987 96.57 up up correct
ACGLN.US Arch Capital Group Ltd 20240722 0 19.8 19.85 19.709 19.79 16200 19.79 down down correct
ACGLO.US Arch Capital Group Ltd 20240722 0 22.855 22.925 22.8 22.81 7300 22.81 down down correct
ACHC.US Acadia Healthcare Company Inc 20240722 0 65.38 65.82 64.53 65.35 736970 65.35 down down correct
ACHL.US Achilles Therapeutics plc 20240722 0 0.84 0.848 0.82 0.82 11393 0.82 down down correct
ACHV.US Achieve Life Sciences Inc 20240722 0 4.68 4.84 4.57 4.83 89409 4.83 up up correct
ACIU.US AC Immune SA 20240722 0 3.5 3.65 3.46 3.645 117573 3.645 up up correct
ACIW.US ACI Worldwide Inc 20240722 0 41.5 42.31 40.9401 42.31 1305457 42.31 up up correct
ACLS.US Axcelis Technologies Inc 20240722 0 131.09 137.2299 130.11 136.91 729933 136.91 up up correct
ACMR.US ACM Research Inc 20240722 0 20.63 21.625 20.57 21.48 1539659 21.48 up up correct
ACNB.US ACNB Corporation 20240722 0 40.08 41.84 39.8501 41.45 13349 41.45 up up correct
ACRS.US Aclaris Therapeutics Inc 20240722 0 1.32 1.4 1.31 1.33 535170 1.33 up up correct
ACST.US Acasti Pharma Inc 20240722 0 2.84 3.0373 2.84 2.9 11683 2.9 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240722 0 33.51 33.67 33.27 33.52 143970 33.52 up up correct
ACTG.US Acacia Research Corporation 20240722 0 5.35 5.51 5.265 5.51 246089 5.51 up up correct
ACVA.US ACV Auctions Inc 20240722 0 18.56 18.68 18.2 18.53 1130330 18.53 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240722 0 2.48 2.49 2.16 2.32 83577 2.32 down down correct
ADAG.US Adagene Inc 20240722 0 2.5448 2.72 2.5 2.6302 10092 2.6302 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240722 0 1.2 1.27 1.165 1.21 1209038 1.21 up up correct
ADBE.US Adobe Inc 20240722 0 558.65 560.19 552.7074 554.82 2391696 554.82 down up incorrect
ADC.US PA 20240722 0 18.64 18.64 18.25 18.25 5717 18.25 down down correct
ADI.US Analog Devices Inc 20240722 0 237.12 240.26 233.32 240.04 2827273 240.04 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20240722 0 1.09 1.09 1.05 1.06 44528 1.06 down down correct
ADMA.US ADMA Biologics Inc 20240722 0 13.5 13.95 13.47 13.75 4090237 13.75 up up correct
ADN.US Advent Technologies Holdings Inc 20240722 0 4.74 4.74 4.1 4.55 37600 4.55 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240722 0 0.0139 0.0139 0.0135 0.0139 18695 0.0139
ADP.US Automatic Data Processing Inc 20240722 0 249.17 249.17 245.928 247.99 1421349 247.99 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240722 0 4.06 4.17 3.945 4.16 1126362 4.16 up up correct
ADSK.US Autodesk Inc 20240722 0 245.48 245.79 242.9 245.26 712500 245.26 down down correct
ADTN.US ADTRAN Inc 20240722 0 6.22 6.27 5.925 6.17 675406 6.17 down up incorrect
ADTX.US Aditxt Inc 20240722 0 1.61 1.61 1.36 1.4 389826 1.4 down up incorrect
ADUS.US Addus HomeCare Corporation 20240722 0 119.4 121.4 118.62 121.38 230920 121.38 up up correct
ADV.US Advantage Solutions Inc 20240722 0 3.78 3.805 3.645 3.76 1071712 3.76 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20240722 0 8.22 8.4627 7.44 7.76 413041 7.76 down down correct
ADVWW.US Advantage Solutions Inc 20240722 0 0.0357 0.0357 0.0301 0.0301 112670 0.0301 down down correct
ADXN.US Addex Therapeutics Ltd 20240722 0 8.175 8.175 7.97 8.06 8500 8.06 down down correct
ADXS.US Advaxis Inc 20240722 0 0.15 0.15 0.15 0.15 0 0.15
AEAEU.US AltEnergy Acquisition Corp. Unit 20240722 0 11.27 11.27 11.27 11.27 0 11.27
AEHL.US Antelope Enterprise Holdings Limited 20240722 0 4.18 4.46 3.5 3.83 611459 3.83 down down correct
AEHR.US Aehr Test Systems 20240722 0 19.78 20.25 17.6702 18.6 2730389 18.6 down down correct
AEI.US Alset EHome International Inc 20240722 0 1.28 1.34 1.2201 1.27 7981 1.27 down down correct
AEIS.US Advanced Energy Industries Inc 20240722 0 110.07 113.22 108.865 113.03 262493 113.03 up down incorrect
AEMD.US Aethlon Medical Inc 20240722 0 0.4 0.4159 0.4 0.4117 253416 0.4117 up up correct
AEP.US American Electric Power Company Inc 20240722 0 93.44 94.66 93.1 94.35 2754624 94.35 up up correct
AEYE.US AudioEye Inc 20240722 0 20.71 21.3739 20.245 21.33 101732 21.33 up up correct
AEZS.US Aeterna Zentaris Inc 20240722 0 5.58 5.753 5.37 5.43 2616 5.43 down down correct
AFBI.US Affinity Bancshares Inc 20240722 0 21.23 21.23 21.205 21.23 8661 21.23
AFCG.US AFC Gamma Inc 20240722 0 9.35 9.48 9.27 9.4 228434 9.4 up down incorrect
AFIB.US Acutus Medical Inc 20240722 0 0.031 0.039 0.031 0.035 16248 0.035 up down incorrect
AFMD.US Affimed N.V 20240722 0 5.12 5.27 4.99 5.155 69795 5.155 up up correct
AFRM.US Affirm Holdings Inc 20240722 0 30.36 30.61 29.29 29.63 3628582 29.63 down down correct
AFYA.US Afya Limited 20240722 0 17.84 18.51 17.76 18.48 106411 18.48 up down incorrect
AGBA.US AGBA Acquisition Limited 20240722 0 2.29 2.44 2.18 2.35 299773 2.35 up down incorrect
AGBAW.US AGBA Acquisition Limited 20240722 0 0.2577 0.258 0.2224 0.2224 4399 0.2224 down down correct
AGEN.US Agenus Inc 20240722 0 6.02 6.89 5.6378 6.85 1563083 6.85 up down incorrect
AGFY.US Agrify Corporation 20240722 0 0.345 0.35 0.295 0.315 768297 0.315 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20240722 0 46.86 47.76 46.15 47.75 417076 47.75 up up correct
AGMH.US AGM Group Holdings Inc 20240722 0 0.5004 0.515 0.4858 0.513 7894 0.513 up up correct
AGNC.US AGNC Investment Corp 20240722 0 10.28 10.34 10.21 10.25 18321150 10.25 down down correct
AGNCM.US AGNC Investment Corp 20240722 0 25.146 25.25 25.09 25.09 30800 25.09 down down correct
AGNCN.US AGNC Investment Corp 20240722 0 25.72 25.84 25.69 25.83 14900 25.83 up down incorrect
AGNCO.US AGNC Investment Corp 20240722 0 24.86 24.9 24.86 24.88 17600 24.88 up up correct
AGNCP.US AGNC Investment Corp. 20240722 0 24.18 24.2 24.15 24.17 29000 24.17 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20240722 0 0.0731 0.0824 0.0705 0.0761 15942490 0.0761 up up correct
AGRX.US Agile Therapeutics Inc 20240722 0 1.43 1.44 1.43 1.44 10167 1.44 up up correct
AGYS.US Agilysys Inc 20240722 0 108.19 112.61 108.19 111.8 417420 111.8 up up correct
AHCO.US AdaptHealth Corp 20240722 0 10.71 11.16 10.58 11.1 457569 11.1 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240722 0 0.34 0.3914 0.34 0.3914 5027 0.3914 up up correct
AIHS.US Senmiao Technology Limited 20240722 0 0.9 0.9963 0.9 0.9201 2919 0.9201 up down incorrect
AIP.US Arteris Inc. Common Stock 20240722 0 8.12 8.7 8.0706 8.69 108670 8.69 up up correct
AIRG.US Airgain Inc 20240722 0 6.97 6.97 6.6001 6.91 30753 6.91 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20240722 0 4.47 4.8 4.19 4.74 72988 4.74 up up correct
AIRT.US Air T Inc 20240722 0 28.45 28.5 25.665 26.45 53317 26.45 down down correct
AIRTP.US Air T Inc 20240722 0 17.8 19.99 17.627 19.595 7600 19.595 up up correct
AKAM.US Akamai Technologies Inc 20240722 0 95.47 96.61 94.97 96.33 1043020 96.33 up up correct
AKBA.US Akebia Therapeutics Inc 20240722 0 1.36 1.39 1.3 1.38 2013210 1.38 up up correct
AKRO.US Akero Therapeutics Inc 20240722 0 26.9 27.48 26.13 27.4 1117835 27.4 up down incorrect
AKTS.US Akoustis Technologies Inc 20240722 0 0.1201 0.1348 0.12 0.1253 3314819 0.1253 up up correct
AKTX.US Akari Therapeutics Plc 20240722 0 3.78 3.9629 3.63 3.88 19305 3.88 up up correct
AKYA.US Akoya Biosciences Inc 20240722 0 2.38 2.41 2.27 2.37 143467 2.37 down down correct
ALCO.US Alico Inc 20240722 0 26.61 27.025 26.4141 26.93 15673 26.93 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20240722 0 3.87 3.96 3.77 3.87 209729 3.87
ALEC.US Alector Inc 20240722 0 5.77 6.43 5.74 6.37 1088656 6.37 up up correct
ALGM.US Allegro MicroSystems Inc 20240722 0 29.62 29.75 28.665 28.89 1797270 28.89 down up incorrect
ALGN.US Align Technology Inc 20240722 0 252 254.16 244.53 249.31 721000 249.31 down down correct
ALGS.US Aligos Therapeutics Inc 20240722 0 0.515 0.5671 0.501 0.5595 404295 0.5595 up up correct
ALGT.US Allegiant Travel Company 20240722 0 47.23 48.22 46.05 48.18 600071 48.18 up up correct
ALHC.US Alignment Healthcare Inc 20240722 0 9.81 10.16 9.81 9.93 1525473 9.93 up up correct
ALIM.US Alimera Sciences Inc 20240722 0 5.56 5.58 5.56 5.58 84488 5.58 up up correct
ALKS.US Alkermes plc 20240722 0 24.82 25.11 24.475 24.8 2640090 24.8 down down correct
ALKT.US Alkami Technology Inc 20240722 0 33.23 34.04 32.73 33.94 431281 33.94 up up correct
ALLK.US Allakos Inc 20240722 0 0.69 0.7545 0.675 0.7539 335480 0.7539 up down incorrect
ALLO.US Allogene Therapeutics Inc 20240722 0 2.85 2.92 2.73 2.89 2098504 2.89 up up correct
ALLT.US Allot Ltd 20240722 0 3.02 3.2 2.98 3.16 109972 3.16 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240722 0 239.6 240.64 234.16 235.59 537400 235.59 down up incorrect
ALOT.US AstroNova Inc 20240722 0 14.775 14.9299 14.54 14.63 9985 14.63 down down correct
ALPN.US Alpine Immune Sciences Inc 20240722 0 7.5 7.75 7.5 7.6 456 7.6 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240722 0 0.47 0.5 0.47 0.4815 13529 0.4815 up down incorrect
ALRM.US Alarm.com Holdings Inc 20240722 0 67.41 67.93 66.79 67.7 269858 67.7 up up correct
ALRN.US Aileron Therapeutics Inc 20240722 0 2.71 3.1 2.71 2.77 15397 2.77 up up correct
ALRS.US Alerus Financial Corporation 20240722 0 21.48 22.37 21.432 22.27 65072 22.27 up up correct
ALT.US Altimmune Inc 20240722 0 6.43 6.48 6.0905 6.37 2611231 6.37 down down correct
ALTM.US Altus Midstream Company 20240722 0 3.56 3.58 3.48 3.54 6816300 3.54 down down correct
ALTO.US Alto Ingredients Inc 20240722 0 1.6 1.64 1.56 1.63 325948 1.63 up up correct
ALTR.US Altair Engineering Inc 20240722 0 90.17 91.82 90.06 91.62 610808 91.62 up up correct
ALVR.US AlloVir Inc 20240722 0 0.7477 0.7919 0.731 0.7585 340568 0.7585 up up correct
ALXO.US ALX Oncology Holdings Inc 20240722 0 6.34 6.78 6.05 6.73 829067 6.73 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240722 0 3.72 3.72 3.27 3.52 13029 3.52 down down correct
AMAL.US Amalgamated Financial Corp 20240722 0 31.2 32.14 30.881 32.01 146383 32.01 up down incorrect
AMAT.US Applied Materials Inc 20240722 0 216.23 224.09 213.36 223.47 7515582 223.47 up up correct
AMBA.US Ambarella Inc 20240722 0 57.63 58.65 56.94 58.17 345430 58.17 up up correct
AMCX.US AMC Networks Inc 20240722 0 10.62 10.785 10.3 10.75 578829 10.75 up up correct
AMD.US Advanced Micro Devices Inc 20240722 0 154.23 156.7 152.545 155.87 43912461 155.87 up up correct
AMED.US Amedisys Inc 20240722 0 97.17 97.795 97.08 97.45 286258 97.45 up up correct
AMGN.US Amgen Inc 20240722 0 333.23 337.09 332.47 335.97 1733695 335.97 up up correct
AMKR.US Amkor Technology Inc 20240722 0 40.65 41.32 40.2201 41.19 958140 41.19 up up correct
AMPG.US AmpliTech Group Inc 20240722 0 1.1 1.19 1.1 1.17 33776 1.17 up up correct
AMPGW.US AmpliTech Group Inc 20240722 0 0.044 0.044 0.044 0.044 0 0.044
AMPH.US Amphastar Pharmaceuticals Inc 20240722 0 39.9 40.84 39.46 40.67 331883 40.67 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240722 0 7.97 8.33 7.88 8.33 1008918 8.33 up up correct
AMRK.US A 20240722 0 36.76 37.17 35.9201 37.15 266500 37.15 up down incorrect
AMRN.US Amarin Corporation plc 20240722 0 0.7981 0.8022 0.78 0.7892 987572 0.7892 down down correct
AMSC.US American Superconductor Corporation 20240722 0 27.58 28.9699 27.08 28.53 1249104 28.53 up up correct
AMSF.US AMERISAFE Inc 20240722 0 47.34 48.22 47.21 47.84 91813 47.84 up down incorrect
AMST.US Amesite Inc 20240722 0 2.55 2.58 2.52 2.53 5568 2.53 down down correct
AMSWA.US American Software Inc 20240722 0 9.65 9.86 9.57 9.76 160097 9.76 up up correct
AMTB.US Amerant Bancorp Inc 20240722 0 25.8 26.53 25.47 26.31 168258 26.31 up up correct
AMTX.US Aemetis Inc 20240722 0 3.4 3.6188 3.24 3.53 451145 3.53 up up correct
AMWD.US American Woodmark Corporation 20240722 0 90.23 91.32 88.5 90.96 131843 90.96 up up correct
AMZN.US Amazon.com Inc 20240722 0 185 185.06 182.48 182.55 39931922 182.55 down down correct
ANAB.US AnaptysBio Inc 20240722 0 34.34 35.75 33.87 35.71 327067 35.71 up up correct
ANDE.US The Andersons Inc 20240722 0 51.81 52.26 51.08 52.06 117678 52.06 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240722 0 2.25 2.4 2.22 2.4 467 2.4 up up correct
ANGI.US Angi Inc 20240722 0 2.25 2.395 2.17 2.37 659697 2.37 up down incorrect
ANGO.US AngioDynamics Inc 20240722 0 7.15 7.235 6.875 7.13 686705 7.13 down down correct
ANIK.US Anika Therapeutics Inc 20240722 0 27.58 28.12 27.31 27.97 49197 27.97 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240722 0 62.5 62.5 61.06 62.07 120165 62.07 down down correct
ANIX.US Anixa Biosciences Inc 20240722 0 2.99 3.13 2.94 3.13 67327 3.13 up up correct
ANNX.US Annexon Inc 20240722 0 5.65 5.86 5.46 5.825 1129566 5.825 up up correct
ANSS.US ANSYS Inc 20240722 0 315.89 320.48 315.89 318.64 471000 318.64 up up correct
ANTE.US AirNet Technology Inc 20240722 0 1 1.01 1 1.01 1184 1.01 up up correct
ANY.US Sphere 3D Corp 20240722 0 1.21 1.24 1.1195 1.19 770725 1.19 down down correct
APA.US APA Corporation 20240722 0 31.63 31.78 31.08 31.27 4602800 31.27 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240722 0 43.06 43.475 40.4 42.76 723746 42.76 down down correct
AOUT.US American Outdoor Brands Inc 20240722 0 9.05 9.14 8.81 9.09 13761 9.09 up up correct
APDN.US Applied DNA Sciences Inc 20240722 0 0.415 0.42 0.399 0.4129 375069 0.4129 down down correct
APEI.US American Public Education Inc 20240722 0 19.43 19.7 18.73 19.49 213176 19.49 up up correct
API.US Agora Inc 20240722 0 2.52 2.6 2.49 2.52 88886 2.52
APLS.US Apellis Pharmaceuticals Inc 20240722 0 38.44 38.59 36.3 37.05 1673356 37.05 down up incorrect
APLT.US Applied Therapeutics Inc 20240722 0 5.17 5.33 5.01 5.09 572202 5.09 down down correct
APM.US Aptorum Group Limited 20240722 0 3.4457 3.4457 3.225 3.44 5210 3.44 down down correct
APOG.US Apogee Enterprises Inc 20240722 0 62.37 63.2 61.1708 63 87797 63 up up correct
APP.US AppLovin Corporation 20240722 0 83.25 83.88 81.91 83.24 1802280 83.24 down down correct
APPF.US AppFolio Inc 20240722 0 265.53 270.68 264.495 269.77 417940 269.77 up up correct
APPN.US Appian Corporation 20240722 0 35.3 35.36 34.5401 34.94 610397 34.94 down down correct
APPS.US Digital Turbine Inc 20240722 0 2.19 2.255 2.12 2.25 1045399 2.25 up down incorrect
APRE.US Aprea Therapeutics Inc 20240722 0 3.95 4.02 3.76 3.98 7940 3.98 up down incorrect
APTO.US Aptose Biosciences Inc 20240722 0 0.66 0.66 0.614 0.6194 95131 0.6194 down down correct
APVO.US Aptevo Therapeutics Inc 20240722 0 0.405 0.45 0.3816 0.432 2825959 0.432 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240722 0 1.44 1.49 1.44 1.45 3737 1.45 up down incorrect
APYX.US Apyx Medical Corporation 20240722 0 1.35 1.42 1.35 1.39 9052 1.39 up down incorrect
AQB.US AquaBounty Technologies Inc 20240722 0 1.65 1.67 1.58 1.58 13900 1.58 down down correct
AQMS.US Aqua Metals Inc 20240722 0 0.355 0.355 0.34 0.346 133103 0.346 down down correct
AQST.US Aquestive Therapeutics Inc 20240722 0 3.22 3.22 2.985 3.03 1349554 3.03 down down correct
ARAY.US Accuray Incorporated 20240722 0 1.79 1.97 1.7602 1.95 629997 1.95 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240722 0 2.1 2.26 2.1 2.23 130408 2.23 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240722 0 0.266 0.27 0.265 0.27 993 0.27 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240722 0 1.48 1.79 1.48 1.76 2100647 1.76 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240722 0 9.42 9.51 9.385 9.5 20100 9.5 up up correct
ARCB.US ArcBest Corporation 20240722 0 119.68 121.5 115.4849 118.14 247056 118.14 down down correct
ARCC.US Ares Capital Corporation 20240722 0 20.71 20.98 20.71 20.98 2531986 20.98 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240722 0 24.1 24.682 23.43 23.88 414335 23.88 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240722 0 0.001 0.001 0.001 0.001 174898 0.001
ARDX.US Ardelyx Inc 20240722 0 5.56 5.75 5.52 5.7 4934909 5.7 up up correct
AREC.US American Resources Corporation 20240722 0 0.6659 0.6689 0.612 0.647 193652 0.647 down down correct
ARGO.US PA 20240722 0 24.9 24.94 24.85 24.9399 4289 24.9399 up down incorrect
ARGX.US argenx SE 20240722 0 474.9 476.198 457.42 461.01 369800 461.01 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240722 0 16.03 16.435 15.61 16.28 820863 16.28 up up correct
ARKO.US Arko Corp 20240722 0 6.2 6.375 6.095 6.34 311562 6.34 up up correct
ARKR.US Ark Restaurants Corp 20240722 0 13.5 13.5 13.5 13.5 110 13.5
ARLP.US Alliance Resource Partners L.P 20240722 0 25.75 26 25.52 25.54 310986 25.54 down down correct
AROW.US Arrow Financial Corporation 20240722 0 29.4 30.44 28.79 30.18 38827 30.18 up up correct
ARQQ.US Arqit Quantum Inc 20240722 0 0.405 0.41 0.361 0.3746 770542 0.3746 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240722 0 0.37 0.37 0.37 0.37 4384 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240722 0 9.89 10.025 9.55 9.85 1715758 9.85 down down correct
ARRY.US Array Technologies Inc 20240722 0 11.15 11.23 10.5 10.84 4796982 10.84 down up incorrect
ARTL.US Artelo Biosciences Inc 20240722 0 1.37 1.43 1.36 1.39 16967 1.39 up up correct
ARTNA.US Artesian Resources Corporation 20240722 0 39.12 39.99 39.12 39.75 24777 39.75 up down incorrect
ARTW.US Art's 20240722 0 1.54 1.56 1.54 1.54 1256 1.54
ARVN.US Arvinas Inc 20240722 0 28.58 29.49 28.0228 29 626734 29 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240722 0 28.47 28.9 27.83 28.75 742532 28.75 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240722 0 11.53 11.55 11.51 11.54 48560 11.54 up up correct
ASLE.US AerSale Corporation 20240722 0 7.11 7.28 7.09 7.23 213665 7.23 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240722 0 21.37 21.37 21.37 21.37 0 21.37
ASMB.US Assembly Biosciences Inc 20240722 0 15 15.275 14.72 15.04 12269 15.04 up up correct
ASML.US ASML Holding N.V 20240722 0 928.19 942.57 922.01 941.26 1926800 941.26 up up correct
ASO.US Academy Sports and Outdoors Inc 20240722 0 54.5 54.875 52.945 54.84 1184793 54.84 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240722 0 1.36 1.36 1.28 1.3 59009 1.3 down down correct
ASPU.US Aspen Group Inc 20240722 0 0.153 0.165 0.153 0.165 1291 0.165 up up correct
ASRT.US Assertio Holdings Inc 20240722 0 1.65 1.65 1.56 1.59 640284 1.59 down down correct
ASRV.US AmeriServ Financial Inc 20240722 0 2.525 2.57 2.49 2.57 2978 2.57 up up correct
ASTC.US Astrotech Corporation 20240722 0 8.3 8.3 8.2 8.2 1460 8.2 down down correct
ASTE.US Astec Industries Inc 20240722 0 33.49 34.26 32.95 34.02 132397 34.02 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240722 0 8.49 8.88 8.49 8.86 346271 8.86 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240722 0 1.15 1.22 1.1401 1.21 4974 1.21 up down incorrect
ASTR.US Astra Space Inc 20240722 0 0.539 0.539 0.539 0.539 0 0.539
ASTS.US AST SpaceMobile Inc 20240722 0 13.12 13.13 12.37 12.8 4177006 12.8 down up incorrect
ASTSW.US AST SpaceMobile Inc 20240722 0 5.1 5.1 4.7001 4.81 229502 4.81 down up incorrect
ASUR.US Asure Software Inc 20240722 0 9.87 9.975 9.7254 9.94 115500 9.94 up up correct
ASYS.US Amtech Systems Inc 20240722 0 5.82 5.885 5.59 5.62 33692 5.62 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240722 0 1.49 1.53 1.46 1.49 321082 1.49
ATCOL.US Atlas Corp 20240722 0 25.01 25.01 24.978 25.01 7400 25.01
ATEC.US Alphatec Holdings Inc 20240722 0 11.22 11.41 10.75 10.9 1355345 10.9 down down correct
ATER.US Aterian Inc 20240722 0 2.91 3.16 2.9006 3.13 34975 3.13 up up correct
ATEX.US Anterix Inc 20240722 0 39.7 39.98 39.21 39.66 67363 39.66 down down correct
ATHA.US Athira Pharma Inc 20240722 0 3.12 3.24 3.0601 3.24 86495 3.24 up up correct
ATHE.US Alterity Therapeutics Limited 20240722 0 1.86 1.86 1.68 1.71 95004 1.71 down up incorrect
ATIF.US ATIF Holdings Limited 20240722 0 0.8353 0.8603 0.8353 0.8603 700 0.8603 up up correct
ATLC.US Atlanticus Holdings Corporation 20240722 0 33.59 34.5 33.01 34.24 10977 34.24 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240722 0 23.42 23.42 23.1 23.25 2000 23.25 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240722 0 23.2 23.28 23.1 23.28 2500 23.28 up up correct
ATLO.US Ames National Corporation 20240722 0 20.8 20.8 20.42 20.66 13605 20.66 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20240722 0 0.0425 0.0425 0.0425 0.0425 0 0.0425
ATNF.US 180 Life Sciences Corp 20240722 0 2.14 2.33 2.02 2.18 133400 2.18 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240722 0 0.0111 0.0111 0.0087 0.0087 47989 0.0087 down up incorrect
ATNI.US ATN International Inc 20240722 0 22.05 22.59 21.72 22.47 59217 22.47 up up correct
ATOM.US Atomera Incorporated 20240722 0 3.78 3.87 3.72 3.86 154707 3.86 up up correct
ATOS.US Atossa Therapeutics Inc 20240722 0 1.36 1.48 1.32 1.48 1216884 1.48 up up correct
ATRA.US Atara Biotherapeutics Inc 20240722 0 11.06 11.31 9.81 10.13 56791 10.13 down down correct
ATRC.US AtriCure Inc 20240722 0 24.2 24.255 23.385 23.82 848305 23.82 down down correct
ATRI.US Atrion Corporation 20240722 0 457.75 457.75 457.05 457.1 22209 457.1 down up incorrect
ATRO.US Astronics Corporation 20240722 0 21.28 22.37 21.15 22.26 135832 22.26 up up correct
ATSG.US Air Transport Services Group Inc 20240722 0 15.49 15.7 15.1195 15.6 319338 15.6 up down incorrect
ATXI.US Avenue Therapeutics Inc 20240722 0 3.5 3.5 3.32 3.45 12121 3.45 down down correct
ATXS.US Astria Therapeutics Inc 20240722 0 11.14 11.83 10.98 11.77 352986 11.77 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240722 0 38.57 40.21 38.37 40.16 516134 40.16 up down incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20240722 0 24.02 24.25 24 24.15 7648 24.15 up up correct
AUBN.US Auburn National Bancorporation Inc 20240722 0 19.49 19.49 19.49 19.49 546 19.49
AUDC.US AudioCodes Ltd 20240722 0 10.84 10.95 10.84 10.87 32274 10.87 up up correct
AUGX.US Augmedix Inc. Common Stock 20240722 0 2.28 2.28 2.26 2.27 2185690 2.27 down down correct
AUID.US Ipsidy Inc. Common Stock 20240722 0 9.71 9.9824 9.71 9.96 6050 9.96 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240722 0 5.58 5.65 5.2601 5.43 1516540 5.43 down up incorrect
AUR.US Aurora Innovation Inc 20240722 0 4.31 4.55 4.14 4.2 6838293 4.2 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240722 0 8.64 9.15 8.495 9.15 139825 9.15 up down incorrect
AUROW.US Aurora Innovation Inc 20240722 0 0.4 0.45 0.4 0.4 13103 0.4
AUTL.US Autolus Therapeutics plc 20240722 0 4.25 4.32 4.16 4.3 891281 4.3 up up correct
AUUD.US Auddia Inc 20240722 0 1.4 1.5499 1.3001 1.4499 429387 1.4499 up up correct
AUVI.US Applied UV Inc 20240722 0 0.013 0.013 0.013 0.013 0 0.013
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240722 0 0.03 0.03 0.03 0.03 0 0.03
AVAH.US Aveanna Healthcare Holdings Inc 20240722 0 3.53 4.02 3.5 4 451247 4 up up correct
AVAV.US AeroVironment Inc 20240722 0 165.06 169.36 163.5074 168.42 257335 168.42 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240722 0 16.26 16.59 16.14 16.47 674112 16.47 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240722 0 12.53 12.685 12.43 12.6 1133858 12.6 up up correct
AVGO.US Broadcom Inc 20240722 0 160.23 162.99 157.9 161.06 28813334 161.06 up down incorrect
AVGR.US Avinger Inc 20240722 0 1.69 1.73 1.67 1.67 18031 1.67 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240722 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240722 0 3.61 3.78 3.5401 3.77 178735 3.77 up up correct
AVNW.US Aviat Networks Inc 20240722 0 29.02 30.05 28.99 29.96 71424 29.96 up up correct
AVO.US Mission Produce Inc 20240722 0 10.82 11.3 10.66 11.27 292473 11.27 up up correct
AVPT.US Avepoint Inc 20240722 0 10.64 10.75 10.57 10.69 1244123 10.69 up up correct
AVPTW.US AVPTW 20240722 0 1.63 1.73 1.63 1.73 11272 1.73 up up correct
AVT.US Avnet Inc 20240722 0 52.44 53.83 52.055 53.66 548579 53.66 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240722 0 1.76 1.85 1.735 1.84 391299 1.84 up up correct
AVTX.US Avalo Therapeutics Inc 20240722 0 12.4 12.68 12.3 12.58 5688 12.58 up up correct
AVXL.US Anavex Life Sciences Corp 20240722 0 5.66 5.94 5.5 5.91 1037548 5.91 up up correct
AWH.US Aspira Women's Health Inc 20240722 0 1.52 1.5784 1.44 1.54 37239 1.54 up up correct
AWRE.US Aware Inc 20240722 0 2.01 2.0357 1.955 1.98 16306 1.98 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20240722 0 1.1 1.17 1.08 1.16 14744 1.16 up up correct
AXGN.US AxoGen Inc 20240722 0 9.1 9.36 8.77 9.24 250272 9.24 up up correct
AXNX.US Axonics Inc 20240722 0 67.8 68.04 67.73 67.97 441341 67.97 up up correct
AXON.US Axon Enterprise Inc 20240722 0 310.5 317 306.81 316.76 455994 316.76 up up correct
AXSM.US Axsome Therapeutics Inc 20240722 0 86.42 86.79 83.88 86.05 613308 86.05 down down correct
AXTI.US AXT Inc 20240722 0 3.39 3.49 3.335 3.42 241035 3.42 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20240722 0 22.05 22.2 22.03 22.2 1052049 22.2 up up correct
AYRO.US Ayro Inc 20240722 0 0.88 0.88 0.8101 0.8278 66227 0.8278 down down correct
AYTU.US Aytu Biopharma Inc 20240722 0 2.81 2.85 2.75 2.7535 7224 2.7535 down up incorrect
AZN.US AstraZeneca PLC 20240722 0 79.62 79.81 78.97 79.16 3521046 79.16 down down correct
AZPN.US Aspen Technology Inc 20240722 0 193.51 194.823 190.83 191.21 159804 191.21 down down correct
BAC.US PQ 20240722 0 19.13 19.19 19.05 19.11 40061 19.11 down down correct
BAND.US Bandwidth Inc 20240722 0 20.89 21.74 20.4001 21.61 215716 21.61 up up correct
BANF.US BancFirst Corporation 20240722 0 104.07 106 100.75 104.99 249581 104.99 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240722 0 25.53 25.66 25.53 25.55 600 25.55 up up correct
BANR.US Banner Corporation 20240722 0 57.96 59.99 57.385 59.15 414750 59.15 up up correct
BANX.US StoneCastle Financial Corp 20240722 0 19.36 19.4999 19.23 19.39 18395 19.39 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240722 0 2.3881 2.3881 2.35 2.36 4845 2.36 down down correct
BASE.US Couchbase Inc. Common Stock 20240722 0 18.09 18.81 17.905 18.78 301073 18.78 up down incorrect
BATRA.US The Liberty Braves Group 20240722 0 44.84 45.385 44.22 45.15 31600 45.15 up down incorrect
BATRK.US The Liberty Braves Group 20240722 0 42.21 42.96 41.66 42.81 207400 42.81 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240722 0 6.56 6.61 6.48 6.58 106297 6.58 up up correct
BBGI.US Beasley Broadcast Group Inc 20240722 0 0.64 0.68 0.64 0.675 24039 0.675 up down incorrect
BBIG.US Vinco Ventures Inc 20240722 0 0.0015 0.0015 0.0015 0.0015 4414 0.0015
BBIO.US BridgeBio Pharma Inc 20240722 0 26.54 26.85 25.882 26.67 1236456 26.67 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240722 0 1.138 1.21 1.07 1.1999 28154 1.1999 up up correct
BBLGW.US Bone Biologics Corp Warrants 20240722 0 70 70 70 70 0 70
BBSI.US Barrett Business Services Inc 20240722 0 33.86 34.67 33.63 34.55 127774 34.55 up up correct
BCAB.US BioAtla Inc 20240722 0 1.69 1.78 1.67 1.74 289720 1.74 up up correct
BCBP.US BCB Bancorp Inc 20240722 0 12.19 12.88 12.17 12.69 50864 12.69 up up correct
BCDA.US BioCardia Inc 20240722 0 2.91 2.96 2.7 2.77 20831 2.77 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240722 0 0.3671 0.37 0.3519 0.359 375302 0.359 down down correct
BCML.US BayCom Corp 20240722 0 23.14 24.11 23.11 23.96 36122 23.96 up up correct
BCOV.US Brightcove Inc 20240722 0 2.49 2.6299 2.488 2.6 192717 2.6 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240722 0 8.8 8.88 8.79 8.79 6394 8.79 down up incorrect
BCPC.US Balchem Corporation 20240722 0 172.45 176.06 171.28 175.64 120147 175.64 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240722 0 7.2 7.45 7.12 7.42 2087964 7.42 up down incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240722 0 11.15 11.15 11.15 11.15 0 11.15
BCTX.US BriaCell Therapeutics Corp 20240722 0 0.7459 0.7475 0.654 0.69 660775 0.69 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240722 0 0.15 0.1788 0.1406 0.1517 184081 0.1517 up up correct
BCYC.US Bicycle Therapeutics plc 20240722 0 22.49 23.9 21.68 23.88 92738 23.88 up up correct
BDSX.US Biodesix Inc 20240722 0 1.78 1.78 1.63 1.64 97935 1.64 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240722 0 5.77 5.94 5.54 5.91 223069 5.91 up up correct
BEAM.US Beam Therapeutics Inc 20240722 0 26.29 27.2496 25.56 27.05 1434761 27.05 up up correct
BEAT.US Heartbeam Inc. Common Stock 20240722 0 2.9 2.9 2.71 2.82 45224 2.82 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20240722 0 0.5511 0.7099 0.5511 0.7099 3753 0.7099 up down incorrect
BECN.US Beacon Roofing Supply Inc 20240722 0 97.76 99.03 96.74 98.74 624922 98.74 up up correct
BEEM.US Beam Global 20240722 0 6.02 6.1685 5.84 6.02 90649 6.02
BELFA.US Bel Fuse Inc 20240722 0 80.41 83.7 80 83.7 14275 83.7 up up correct
BELFB.US Bel Fuse Inc 20240722 0 66.75 69.12 66.22 68.83 52534 68.83 up up correct
BFC.US Bank First Corporation 20240722 0 91.13 92.95 89.53 92.75 43749 92.75 up down incorrect
BFI.US BurgerFi International Inc 20240722 0 0.2044 0.21 0.1922 0.2001 135899 0.2001 down down correct
BFIIW.US BurgerFi International LLC 20240722 0 0.0151 0.024 0.0151 0.0173 36188 0.0173 up up correct
BFIN.US BankFinancial Corporation 20240722 0 10.78 11 10.78 11 14393 11 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240722 0 1.05 1.05 1.0008 1.01 10281 1.01 down down correct
BFRIW.US Biofrontera Inc. Warrants 20240722 0 0.0353 0.048 0.035 0.0359 0 0.0359 up up correct
BFST.US Business First Bancshares Inc 20240722 0 23.64 24.35 23.32 24.06 164046 24.06 up up correct
BGFDX.US BGFDX 20240722 0 0.83 0.83 0.83 0.83 0 0.83
BGFLX.US BGFLX 20240722 0 0.83 0.83 0.83 0.83 0 0.83
BGFTX.US BGFTX 20240722 0 0.82 0.82 0.82 0.82 0 0.82
BGFV.US Big 5 Sporting Goods Corporation 20240722 0 2.62 2.6655 2.54 2.63 223312 2.63 up down incorrect
BGFVX.US BGFVX 20240722 0 0.86 0.86 0.86 0.86 0 0.86
BGNE.US BeiGene Ltd 20240722 0 156.12 161.24 155.3 160.93 127735 160.93 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240722 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240722 0 0.97 1.0192 0.97 1.01 28131 1.01 up down incorrect
BHF.US Brighthouse Financial Inc 20240722 0 47.95 48.25 47.39 48.16 269566 48.16 up up correct
BHFAL.US Brighthouse Financial Inc 20240722 0 22.63 22.85 22.63 22.72 11100 22.72 up up correct
BHFAM.US Brighthouse Financial Inc 20240722 0 16.6 16.6 16.26 16.46 13100 16.46 down up incorrect
BHFAN.US Brighthouse Financial Inc 20240722 0 19.11 19.2 19.04 19.07 18600 19.07 down up incorrect
BHFAO.US Brighthouse Financial Inc 20240722 0 24.82 25.14 24.82 24.91 17300 24.91 up up correct
BHFAP.US Brighthouse Financial Inc 20240722 0 23.28 23.29 22.98 23.17 41600 23.17 down up incorrect
BIDU.US Baidu Inc 20240722 0 92 92.5895 90.74 92.27 2859321 92.27 up up correct
BIGC.US BigCommerce Holdings Inc 20240722 0 8 8.05 7.805 8 413265 8
BIIB.US Biogen Inc 20240722 0 227.73 228.48 223.62 226.63 692400 226.63 down down correct
BILI.US Bilibili Inc 20240722 0 15.39 15.61 15.23 15.35 3432248 15.35 down down correct
BIMI.US BIMI International Medical Inc 20240722 0 1.35 1.4299 1.35 1.41 6854 1.41 up up correct
BIOL.US BIOLASE Inc 20240722 0 0.07 0.075 0.0651 0.0736 33743 0.0736 up up correct
BIOX.US Bioceres Crop Solutions Corp 20240722 0 11.14 11.25 11.11 11.17 32759 11.17 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240722 0 0.65 0.68 0.6328 0.674 581553 0.674 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240722 0 2.87 2.91 2.75 2.88 31573570 2.88 up up correct
BIVI.US BioVie Inc 20240722 0 0.385 0.4378 0.3801 0.43 2880915 0.43 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240722 0 0.66 0.6601 0.5855 0.629 539709 0.629 down down correct
BJRI.US BJ's Restaurants Inc 20240722 0 36.23 37.84 35.7 37.65 730334 37.65 up up correct
BKNG.US Booking Holdings Inc 20240722 0 3976 3984.64 3905 3909.4 254662 3909.4 down down correct
BKR.US Baker Hughes Company 20240722 0 35.8 35.96 35.5 35.66 3784200 35.66 down down correct
BKSC.US Bank of South Carolina Corporation 20240722 0 11.9 11.95 11.9 11.95 200 11.95 up up correct
BKYI.US BIO 20240722 0 1.56 1.59 1.5101 1.5597 8680 1.5597 down down correct
BL.US BlackLine Inc 20240722 0 47.23 47.23 45.75 47 827338 47 down down correct
BLBD.US Blue Bird Corporation 20240722 0 50.29 51.78 49.67 51.41 400679 51.41 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240722 0 2.36 2.39 2.36 2.39 573 2.39 up up correct
BLDE.US Blade Air Mobility Inc 20240722 0 3.65 3.76 3.585 3.7 371712 3.7 up up correct
BLDEW.US Blade Air Mobility Inc 20240722 0 0.18 0.18 0.1725 0.1725 227 0.1725 down down correct
BLDP.US Ballard Power Systems Inc 20240722 0 2.33 2.36 2.26 2.31 2233781 2.31 down up incorrect
BLEUU.US bleuacacia ltd Unit 20240722 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240722 0 21.21 21.69 20.93 21.68 266614 21.68 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240722 0 10.63 11 10.57 10.97 102044 10.97 up up correct
BLIN.US Bridgeline Digital Inc 20240722 0 1 1.01 0.9177 0.966 12800 0.966 down down correct
BLKB.US Blackbaud Inc 20240722 0 77.78 78.71 77.61 78.1 244592 78.1 up up correct
BLMN.US Bloomin' Brands Inc 20240722 0 19.71 19.99 19.23 19.93 1790896 19.93 up down incorrect
BLNK.US Blink Charging Co 20240722 0 3.18 3.185 2.99 3.11 3630776 3.11 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240722 0 0.051 0.051 0.051 0.051 75 0.051
BLRX.US BioLineRx Ltd 20240722 0 0.84 0.845 0.76 0.8125 267045 0.8125 down up incorrect
BLUE.US bluebird bio Inc 20240722 0 1.06 1.14 1.05 1.14 2977178 1.14 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20240722 0 6.24 6.67 6.2 6.49 305284 6.49 up up correct
BMBL.US Bumble Inc 20240722 0 8.87 9.2 8.85 9.11 2353676 9.11 up up correct
BMEA.US Biomea Fusion Inc 20240722 0 5.09 5.49 5.04 5.46 353871 5.46 up up correct
BMRA.US Biomerica Inc 20240722 0 0.344 0.3454 0.3205 0.3292 55987 0.3292 down down correct
BMRC.US Bank of Marin Bancorp 20240722 0 20.43 21.11 20.1219 20.86 87813 20.86 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240722 0 84.34 85.78 84.0372 85.31 1513748 85.31 up up correct
BNGO.US Bionano Genomics Inc 20240722 0 0.59 0.6285 0.58 0.6246 1436896 0.6246 up down incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20240722 0 11.04 11.05 11.04 11.05 2700 11.05 up up correct
BNIXR.US Bannix Acquisition Corp. Right 20240722 0 0.11 0.176 0.1001 0.176 0 0.176 up up correct
BNR.US Burning Rock Biotech Limited 20240722 0 5.9 7.1 5.9 7.075 6600 7.075 up up correct
BNTC.US Benitec Biopharma Inc 20240722 0 9.5 9.98 8.7601 8.96 29775 8.96 down down correct
BNTX.US BioNTech SE 20240722 0 86.72 86.8 84.42 86.08 401762 86.08 down down correct
CADCX.US CADCX 20240722 0 24.88 24.88 24.88 24.88 0 24.88
BOKF.US BOK Financial Corporation 20240722 0 103.25 107.02 102.49 106.79 232584 106.79 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20240722 0 0.75 0.7502 0.7205 0.73 83446 0.73 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240722 0 2.13 2.14 2.07 2.14 4532 2.14 up up correct
BOOM.US DMC Global Inc 20240722 0 14.04 14.12 13.73 13.89 193366 13.89 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20240722 0 3.09 3.09 2.93 2.93 619 2.93 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240722 0 12.1 15.75 12.1 14.5 110705 14.5 up up correct
BOXL.US Boxlight Corporation 20240722 0 0.635 0.6699 0.59 0.5964 85682 0.5964 down down correct
BPMC.US Blueprint Medicines Corporation 20240722 0 116.25 117.2 114.33 116.81 603938 116.81 up up correct
BPOP.US Popular Inc 20240722 0 98.58 101.39 97.99 101.2 266642 101.2 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240722 0 25.33 25.33 25.33 25.33 31 25.33
BPRN.US The Bank of Princeton 20240722 0 36.42 36.91 34.925 36.51 11505 36.51 up up correct
BPTH.US Bio 20240722 0 1.76 1.8 1.72 1.75 42022 1.75 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240722 0 15.52 15.59 15.2 15.46 6500 15.46 down down correct
BPYPN.US Brookfield Property Partners L.P 20240722 0 12.17 12.385 12.16 12.19 14600 12.19 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20240722 0 13.265 13.4 13.265 13.36 4900 13.36 up up correct
BPYPP.US Brookfield Property Partners L.P 20240722 0 14.73 14.92 14.73 14.895 23200 14.895 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240722 0 5.53 5.88 5.53 5.79 31865 5.79 up down incorrect
BREZ.US Breeze Holdings Acquisition Corp 20240722 0 11.39 11.39 11.39 11.39 0 11.39
BRID.US Bridgford Foods Corporation 20240722 0 9.89 9.94 9.79 9.94 16575 9.94 up up correct
BRKL.US Brookline Bancorp Inc 20240722 0 10 10.27 9.9 10.25 504395 10.25 up up correct
BRKR.US Bruker Corporation 20240722 0 62.97 63.24 61.71 63.06 962026 63.06 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240722 0 2.29 2.3801 2.26 2.34 16631 2.34 up up correct
BROG.US Brooge Energy Limited 20240722 0 0.938 1.0309 0.9201 1.02 165324 1.02 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240722 0 1.68 1.72 1.62 1.71 36054 1.71 up up correct
BRY.US Berry Corporation 20240722 0 6.82 6.835 6.6909 6.78 605396 6.78 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240722 0 40.05 40.66 39.47 39.48 609102 39.48 down down correct
BSBK.US Bogota Financial Corp 20240722 0 7.075 7.49 6.9501 7.46 6157 7.46 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240722 0 13.73 13.9999 13.44 13.53 16837 13.53 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20240722 0 2.14 2.2198 1.86 1.99 191561 1.99 down up incorrect
BSGM.US BioSig Technologies Inc 20240722 0 0.41 0.455 0.41 0.4548 15864 0.4548 up up correct
BSRR.US Sierra Bancorp 20240722 0 27.7 28.28 26.0765 28.13 39455 28.13 up up correct
BSVN.US Bank7 Corp 20240722 0 37 37.49 37 37.49 33001 37.49 up up correct
BSY.US Bentley Systems Incorporated 20240722 0 49 49.55 48.7 49.46 725251 49.46 up up correct
BTAI.US BioXcel Therapeutics Inc 20240722 0 1.21 1.2203 1.14 1.2 346271 1.2 down down correct
BTBD.US BT Brands Inc. Common Stock 20240722 0 1.47 1.47 1.47 1.47 91 1.47
BTBT.US Bit Digital Inc 20240722 0 4.029 4.07 3.81 3.945 11215720 3.945 down down correct
BTCS.US BTCS Inc. Common Stock 20240722 0 1.77 1.77 1.61 1.7 189301 1.7 down down correct
BTCY.US Biotricity Inc. Common Stock 20240722 0 0.889 0.8898 0.82 0.836 36491 0.836 down down correct
BUSE.US First Busey Corporation 20240722 0 26.75 27.57 26.54 27.36 227705 27.36 up up correct
BVS.US Bioventus Inc 20240722 0 7.18 7.38 7.06 7.36 363782 7.36 up up correct
BWAY.US BrainsWay Ltd 20240722 0 6.5 6.545 6.34 6.39 36161 6.39 down down correct
BZUN.US Baozun Inc 20240722 0 2.5 2.54 2.47 2.52 240780 2.52 up up correct
BWB.US Bridgewater Bancshares Inc 20240722 0 13.3 13.77 13.07 13.66 41332 13.66 up up correct
BWEN.US Broadwind Inc 20240722 0 3.22 3.38 3.18 3.34 100898 3.34 up down incorrect
BWFG.US Bankwell Financial Group Inc 20240722 0 24.73 25.03 24.7 25 13580 25 up up correct
BWMN.US Bowman Consulting Group Ltd 20240722 0 34.32 35.28 34.32 35.22 36954 35.22 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240722 0 15.36 15.99 15.24 15.92 65000 15.92 up up correct
BYFC.US Broadway Financial Corporation 20240722 0 5.01 5.05 5 5.05 2928 5.05 up up correct
BYND.US Beyond Meat Inc 20240722 0 6.14 6.17 5.6 6.16 4228537 6.16 up down incorrect
BYRN.US Byrna Technologies Inc 20240722 0 9.64 10.14 9.5 9.9 167301 9.9 up up correct
BYSI.US BeyondSpring Inc 20240722 0 2.25 2.271 2.08 2.08 14327 2.08 down up incorrect
BZ.US Kanzhun Ltd ADR 20240722 0 15.93 16.38 15.75 16.05 1972528 16.05 up up correct
CAAS.US China Automotive Systems Inc 20240722 0 4.25 4.6 4.12 4.49 426215 4.49 up up correct
CABA.US Cabaletta Bio Inc 20240722 0 7.15 7.2774 6.83 7.19 798740 7.19 up up correct
CAC.US Camden National Corporation 20240722 0 37.47 37.99 36.74 37.82 86885 37.82 up down incorrect
CACC.US Credit Acceptance Corporation 20240722 0 583.79 592.62 565 569.04 57423 569.04 down down correct
CADE.US PA 20240722 0 20.57 20.57 20.46 20.57 6197 20.57
CADEX.US CADEX 20240722 0 25.06 25.06 25.06 25.06 0 25.06
CADFX.US CION Ares Diversified Credit Fund W 20240722 0 25.34 25.34 25.34 25.34 0 25.34
CADL.US Candel Therapeutics Inc. Common Stock 20240722 0 6.01 6.1 5.58 6.03 531358 6.03 up up correct
CADSX.US CADSX 20240722 0 25.16 25.16 25.16 25.16 0 25.16
CADUX.US CADUX 20240722 0 25.33 25.33 25.33 25.33 0 25.33
CADWX.US CADWX 20240722 0 25.15 25.15 25.15 25.15 0 25.15
CAKE.US The Cheesecake Factory Incorporated 20240722 0 39.65 39.735 38.375 39.2 1038143 39.2 down up incorrect
CALA.US Calithera Biosciences Inc 20240722 0 0.0125 0.0125 0.01 0.01 390 0.01 down down correct
CALB.US California BanCorp 20240722 0 23.43 23.655 23.35 23.57 46384 23.57 up up correct
CALM.US Cal 20240722 0 64.96 65.2 63.365 64.49 534295 64.49 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240722 0 38.7 38.73 38.7 38.7 1162 38.7
CAMT.US Camtek Ltd 20240722 0 110.7 114.55 110.04 112.64 722878 112.64 up up correct
CAN.US Canaan Inc 20240722 0 1.19 1.23 1.12 1.16 5899500 1.16 down up incorrect
CAPR.US Capricor Therapeutics Inc 20240722 0 4.74 4.93 4.74 4.8 223650 4.8 up up correct
CAR.US Avis Budget Group Inc 20240722 0 102.21 106.59 99.73 105.76 513511 105.76 up up correct
CARA.US Cara Therapeutics Inc 20240722 0 0.339 0.3739 0.331 0.3684 587921 0.3684 up down incorrect
CARE.US Carter Bankshares Inc 20240722 0 15.9 16.13 15.83 16.13 220328 16.13 up up correct
CARG.US CarGurus Inc 20240722 0 25.98 26.15 25.615 25.87 433259 25.87 down down correct
CARV.US Carver Bancorp Inc 20240722 0 2 2.2 1.93 2.07 678390 2.07 up up correct
CASH.US Meta Financial Group Inc 20240722 0 63.48 64.85 62.92 64.6 196135 64.6 up up correct
CASI.US CASI Pharmaceuticals Inc 20240722 0 6.17 6.48 5.585 6 91554 6 down down correct
CASS.US Cass Information Systems Inc 20240722 0 39.59 39.8501 38.42 39.29 92031 39.29 down down correct
CASY.US Casey's General Stores Inc 20240722 0 377.22 380.78 375.9 378.96 164076 378.96 up down incorrect
CATY.US Cathay General Bancorp 20240722 0 41.9 43.2 41.54 43.02 362364 43.02 up down incorrect
CBAN.US Colony Bankcorp Inc 20240722 0 13.59 13.75 13.48 13.7 80122 13.7 up down incorrect
CBAT.US CBAK Energy Technology Inc 20240722 0 1.25 1.3085 1.25 1.29 179945 1.29 up up correct
CBFV.US CB Financial Services Inc 20240722 0 23.67 23.67 23.35 23.35 1634 23.35 down up incorrect
CBNK.US Capital Bancorp Inc 20240722 0 23.51 24 23.35 23.89 24136 23.89 up up correct
CBOE.US Cboe Global Markets Inc 20240722 0 184.99 187.02 184 186 694212 186 up up correct
CBRGU.US Chain Bridge I Units 20240722 0 11.15 11.15 11.15 11.15 0 11.15
CBRL.US Cracker Barrel Old Country Store Inc 20240722 0 43.8 44.52 42.21 44.46 653423 44.46 up up correct
CBSH.US Commerce Bancshares Inc 20240722 0 63.3 64.25 63.3 63.78 938045 63.78 up up correct
CCAP.US Crescent Capital BDC Inc 20240722 0 18.76 18.98 18.72 18.95 86904 18.95 up up correct
CCB.US Coastal Financial Corporation 20240722 0 50.21 52.345 49.74 52.09 63157 52.09 up up correct
CCBG.US Capital City Bank Group Inc 20240722 0 32.17 32.92 31.71 32.66 33548 32.66 up down incorrect
CCCC.US C4 Therapeutics Inc 20240722 0 6.09 6.215 5.805 6.16 1577049 6.16 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240722 0 23.39 23.69 23.3 23.57 68300 23.57 up up correct
CCEL.US Cryo 20240722 0 7.12 7.4 7.12 7.4 7327 7.4 up up correct
CCEP.US Coca 20240722 0 73.84 74.22 73.38 73.74 1008476 73.74 down up incorrect
CCLFX.US CCLFX 20240722 0 10.71 10.71 10.71 10.71 0 10.71
CCNE.US CNB Financial Corporation 20240722 0 23.8 24.49 23.2668 24.1 73271 24.1 up down incorrect
CCNEP.US CNB Financial Corporation 20240722 0 22.56 22.77 22.56 22.68 3000 22.68 up up correct
CCOI.US Cogent Communications Holdings Inc 20240722 0 66.11 66.11 64.43 65.76 264043 65.76 down down correct
CCRN.US Cross Country Healthcare Inc 20240722 0 15.33 15.48 14.93 15.17 370311 15.17 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240722 0 20.37 21.06 19.88 20.96 273698 20.96 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240722 0 11.35 11.35 11.35 11.35 0 11.35
CDAQU.US Compass Digital Acquisition Corp. Unit 20240722 0 11.19 11.19 11.19 11.19 1 11.19
CDLX.US Cardlytics Inc 20240722 0 8.5 8.94 8.25 8.87 593415 8.87 up up correct
CDMO.US Avid Bioservices Inc 20240722 0 9.5 9.89 9.02 9.59 1827081 9.59 up up correct
CDNA.US CareDx Inc 20240722 0 18.29 18.95 17.41 18.87 623683 18.87 up up correct
CDNS.US Cadence Design Systems Inc 20240722 0 283.62 289.09 282.73 287.08 3260000 287.08 up up correct
CDTX.US Cidara Therapeutics Inc 20240722 0 11.7 11.99 11.51 11.74 15138 11.74 up down incorrect
CDXS.US Codexis Inc 20240722 0 3.55 3.71 3.4 3.68 635026 3.68 up up correct
CDW.US CDW Corporation 20240722 0 230.84 232.85 229.35 232.52 512326 232.52 up up correct
CDXC.US ChromaDex Corporation 20240722 0 2.81 2.99 2.78 2.97 175802 2.97 up up correct
CDZI.US Cadiz Inc 20240722 0 3.7 3.72 3.62 3.68 103532 3.68 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240722 0 16.1 16.3 16.09 16.25 4900 16.25 up down incorrect
CEDAX.US CEDAX 20240722 0 23.97 23.97 23.97 23.97 0 23.97
CEDIX.US Destra International & Event 20240722 0 23.99 23.99 23.99 23.99 0 23.99
CEDLX.US CEDLX 20240722 0 23.95 23.95 23.95 23.95 0 23.95
CEDTX.US CEDTX 20240722 0 23.83 23.83 23.83 23.83 0 23.83
CELC.US Celcuity Inc 20240722 0 17.94 18.6 17.66 18.27 1400154 18.27 up up correct
CELH.US Celsius Holdings Inc 20240722 0 47.8 48.63 46.6 48.14 10340560 48.14 up up correct
CELU.US Celularity Inc 20240722 0 3 3 2.84 2.92 25562 2.92 down down correct
CELUW.US Celularity Inc 20240722 0 0.0168 0.02 0.0168 0.0168 4539 0.0168
CENQW.US CENAQ Energy Corp. Warrant 20240722 0 0.1908 0.215 0.1621 0.2149 24793 0.2149 up down incorrect
CENT.US Central Garden & Pet Company 20240722 0 39.4 39.46 38.56 39.43 81073 39.43 up up correct
CENTA.US Central Garden & Pet Company 20240722 0 33.8 33.96 33.21 33.88 177464 33.88 up up correct
CENX.US Century Aluminum Company 20240722 0 16.08 16.22 15.53 15.83 1765470 15.83 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240722 0 43.13 43.61 43.13 43.44 2197746 43.44 up up correct
CERS.US Cerus Corporation 20240722 0 2.23 2.32 2.18 2.32 980972 2.32 up up correct
CERT.US Certara Inc 20240722 0 16.24 16.61 15.7 16.58 565541 16.58 up up correct
CETX.US Cemtrex Inc 20240722 0 0.223 0.228 0.205 0.216 716485 0.216 down down correct
CETXP.US Cemtrex Inc 20240722 0 0.2 0.2 0.2 0.2 0 0.2
CEVA.US CEVA Inc 20240722 0 20.04 20.705 19.83 20.6 116782 20.6 up up correct
CFB.US CrossFirst Bankshares Inc 20240722 0 17.8 18.4 17.62 18.19 365389 18.19 up up correct
CFBK.US CF Bankshares Inc 20240722 0 20.37 20.37 20.37 20.37 283 20.37
CFFI.US C&F Financial Corporation 20240722 0 48.81 51.63 48.5533 51.08 29601 51.08 up up correct
CFFN.US Capitol Federal Financial Inc 20240722 0 6.17 6.56 6.13 6.52 1521689 6.52 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20240722 0 24.45 25.19 24.2 25.11 3392382 25.11 up down incorrect
CG.US The Carlyle Group Inc 20240722 0 46.41 46.81 45.315 46.43 1895532 46.43 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240722 0 19.13 19.13 18.76 18.801 10000 18.801 down down correct
CGBD.US TCG BDC Inc 20240722 0 17.94 18.21 17.94 18.09 118160 18.09 up up correct
CGC.US Canopy Growth Corporation 20240722 0 7.4 8.395 7.34 8.35 8919206 8.35 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240722 0 21.94 21.94 21.94 21.94 0 21.94
CGEM.US Cullinan Oncology Inc 20240722 0 18.38 19.81 18.38 19.1 889348 19.1 up down incorrect
CGEN.US Compugen Ltd 20240722 0 1.83 1.83 1.73 1.82 222433 1.82 down up incorrect
CGNT.US Cognyte Software Ltd 20240722 0 7.36 7.63 7.36 7.58 157727 7.58 up down incorrect
CGNX.US Cognex Corporation 20240722 0 50.09 50.52 49.5501 50.46 902066 50.46 up up correct
CGO.US Calamos Global Total Return Fund 20240722 0 11.49 11.59 11.43 11.54 32200 11.54 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240722 0 1.88 1.92 1.8 1.88 186372 1.88
CHCI.US Comstock Holding Companies Inc 20240722 0 6.435 6.5 6.26 6.31 9073 6.31 down down correct
CHCO.US City Holding Company 20240722 0 120 122.82 118.985 122.02 43888 122.02 up up correct
CHDN.US Churchill Downs Incorporated 20240722 0 140.87 141.58 138.74 140.74 593400 140.74 down down correct
CHEF.US The Chefs' Warehouse Inc 20240722 0 41.45 42.49 40.95 42.25 243174 42.25 up down incorrect
CHEK.US Check 20240722 0 2.03 2.03 1.94 1.98 4800 1.98 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240722 0 11.77 11.99 11.75 11.93 145700 11.93 up up correct
CHK.US Chesapeake Energy Corporation 20240722 0 81.02 81.635 80.54 81.36 1493591 81.36 up up correct
CHKEL.US Chesapeake Energy Corporation 20240722 0 66.99 66.99 66.99 66.99 0 66.99
CHKEZ.US Chesapeake Energy Corporation 20240722 0 69.08 69.08 69.08 69.08 100 69.08
CHKP.US Check Point Software Technologies Ltd 20240722 0 171.83 172.585 170.33 170.47 707958 170.47 down down correct
CHMG.US Chemung Financial Corporation 20240722 0 49.23 49.23 48.84 48.84 16007 48.84 down down correct
CHNR.US China Natural Resources Inc 20240722 0 0.76 0.7855 0.7518 0.76 49637 0.76
CHRS.US Coherus BioSciences Inc 20240722 0 1.67 1.715 1.58 1.7 1947288 1.7 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240722 0 90.62 91.36 89.69 90.19 1549364 90.19 down down correct
CHSCL.US CHS Inc 20240722 0 26.11 26.13 26.052 26.06 15800 26.06 down down correct
CHSCM.US CHS Inc 20240722 0 25.07 25.22 25.07 25.18 11500 25.18 up up correct
CHSCN.US CHS Inc 20240722 0 25.87 25.92 25.82 25.92 4500 25.92 up down incorrect
CHSCO.US CHS Inc 20240722 0 27.15 27.27 27.15 27.2 9500 27.2 up up correct
CHSCP.US CHS Inc 20240722 0 30.56 30.6 30.51 30.51 700 30.51 down down correct
CHTR.US Charter Communications Inc 20240722 0 318.71 319.43 306.36 312.97 1768200 312.97 down down correct
CHUY.US Chuy's Holdings Inc 20240722 0 37.15 37.39 37.09 37.33 698300 37.33 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20240722 0 6.95 6.98 6.95 6.97 272800 6.97 up up correct
CHX.US ChampionX Corporation 20240722 0 34.91 35.68 34.76 34.98 1561057 34.98 up up correct
CHY.US Calamos Convertible and High Income Fund 20240722 0 11.36 11.47 11.31 11.46 147400 11.46 up up correct
CIFR.US Cipher Mining Inc 20240722 0 6.3 6.52 5.955 6.46 9396575 6.46 up up correct
CIFRW.US Cipher Mining Inc 20240722 0 2.08 2.08 1.81 1.95 161367 1.95 down down correct
CIGI.US Colliers International Group Inc 20240722 0 130.52 131.78 129.88 131.67 100314 131.67 up down incorrect
CLBT.US Cellebrite DI 20240722 0 12.84 13.23 12.735 13.15 1419230 13.15 up up correct
CINF.US Cincinnati Financial Corporation 20240722 0 121.85 122 120.18 120.39 625703 120.39 down down correct
CIVB.US Civista Bancshares Inc 20240722 0 17.57 18.76 16.98 18.31 104365 18.31 up up correct
CIZN.US Citizens Holding Company 20240722 0 7.84 7.84 7.84 7.84 200 7.84
CJJD.US China Jo 20240722 0 2.4 2.48 2.2701 2.375 1913 2.375 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240722 0 2.48 2.63 2.45 2.49 415176 2.49 up down incorrect
CLAR.US Clarus Corporation 20240722 0 5.89 6.2 5.88 6.16 471941 6.16 up up correct
CLBK.US Columbia Financial Inc 20240722 0 16.81 17.25 16.6219 17.22 91533 17.22 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240722 0 3.08 3.37 3.08 3.3 116964 3.3 up up correct
CLDX.US Celldex Therapeutics Inc 20240722 0 37.22 37.86 36.11 36.34 539490 36.34 down down correct
CLEU.US China Liberal Education Holdings Limited 20240722 0 0.335 0.335 0.291 0.2981 889062 0.2981 down down correct
CLFD.US Clearfield Inc 20240722 0 40.7 41.52 39.83 41.5 102651 41.5 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240722 0 4.8 5.178 4.78 4.785 6797 4.785 down up incorrect
CLIR.US ClearSign Technologies Corporation 20240722 0 0.9 0.92 0.88 0.9013 30789 0.9013 up down incorrect
CLLS.US Cellectis S.A 20240722 0 2.06 2.09 2.0356 2.09 9865 2.09 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240722 0 14.08 14.5 13.65 14.2 361324 14.2 up up correct
CLNE.US Clean Energy Fuels Corp 20240722 0 2.54 2.66 2.53 2.63 1505893 2.63 up down incorrect
CLNN.US Clene Inc 20240722 0 4.33 4.5304 4.2983 4.49 60799 4.49 up up correct
CLNNW.US Clene Inc 20240722 0 0.0303 0.0303 0.0303 0.0303 500 0.0303
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240722 0 12.595 12.67 12.4 12.4 4643 12.4 down down correct
CLOER.US Clover Leaf Capital Corp. Rights 20240722 0 0.2103 0.2126 0.19 0.19 2487 0.19 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20240722 0 12.55 13.65 12.15 13.65 1700 13.65 up up correct
CLOV.US Clover Health Investments Corp 20240722 0 1.65 1.68 1.58 1.68 3576067 1.68 up up correct
CLPS.US CLPS Incorporation 20240722 0 0.9399 0.9499 0.8685 0.8701 21001 0.8701 down down correct
CLPT.US ClearPoint Neuro Inc 20240722 0 7.08 7.21 6.93 7.21 87604 7.21 up up correct
CLRB.US Cellectar Biosciences Inc 20240722 0 2.8 3.15 2.6399 3.02 3536888 3.02 up up correct
CLRO.US ClearOne Inc 20240722 0 0.7226 0.74 0.7059 0.728 12687 0.728 up up correct
CLSD.US Clearside Biomedical Inc 20240722 0 1.19 1.19 1.12 1.13 107610 1.13 down down correct
CLSK.US CleanSpark Inc 20240722 0 18.07 18.61 17.055 18.13 30122920 18.13 up down incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20240722 0 11.95 11.98 11.95 11.98 11665 11.98 up up correct
CLVR.US Clever Leaves Holdings Inc 20240722 0 2.4 2.4 2.4 2.4 0 2.4
CLVRW.US Clever Leaves Holdings Inc 20240722 0 0.025 0.025 0.025 0.025 0 0.025
CLWT.US Euro Tech Holdings Company Limited 20240722 0 1.47 1.47 1.42 1.44 5299 1.44 down down correct
CMAX.US CareMax Inc 20240722 0 1.6 6.64 1.6 5.19 102642094 5.19 up up correct
CMAXW.US CareMax Inc 20240722 0 0.0199 0.045 0.0104 0.0301 352008 0.0301 up up correct
CMBM.US Cambium Networks Corporation 20240722 0 2.03 2.19 1.9814 2.12 109645 2.12 up down incorrect
CMCO.US Columbus McKinnon Corporation 20240722 0 36.78 37.86 36.125 37.69 158642 37.69 up up correct
CMCSA.US Comcast Corporation 20240722 0 40.11 40.19 38.785 39.53 23213400 39.53 down down correct
CMCT.US CIM Commercial Trust Corporation 20240722 0 2.24 2.28 2.15 2.25 34380 2.25 up up correct
CME.US CME Group Inc 20240722 0 199.56 200.39 198.54 199.88 1258510 199.88 up up correct
CMLS.US Cumulus Media Inc 20240722 0 2.1403 2.1995 2.06 2.1 18552 2.1 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240722 0 1.15 1.18 1.11 1.16 36908 1.16 up up correct
CMPR.US Cimpress plc 20240722 0 92.51 93.34 91.05 92.47 252170 92.47 down down correct
CMPS.US COMPASS Pathways plc 20240722 0 7.46 7.465 7.25 7.43 371221 7.43 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20240722 0 0.9628 1.06 0.9628 1 264070 1 up up correct
CMRX.US Chimerix Inc 20240722 0 0.895 0.9212 0.895 0.9095 91670 0.9095 up up correct
CMTL.US Comtech Telecommunications Corp 20240722 0 2.92 3.135 2.92 3.09 287380 3.09 up down incorrect
CNDT.US Conduent Incorporated 20240722 0 3.95 4.08 3.86 4.08 825899 4.08 up up correct
CNET.US ZW Data Action Technologies Inc 20240722 0 0.78 0.81 0.755 0.7678 6659 0.7678 down down correct
CNEY.US CN Energy Group. Inc 20240722 0 0.4699 0.4801 0.4515 0.4801 60932 0.4801 up up correct
CNFR.US Conifer Holdings Inc 20240722 0 0.8906 0.8955 0.82 0.847 3335 0.847 down down correct
CNOB.US ConnectOne Bancorp Inc 20240722 0 22.09 22.73 21.73 22.7 172233 22.7 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20240722 0 20.502 20.75 20.502 20.75 5200 20.75 up up correct
CNRLX.US CNRLX 20240722 0 14.68 14.68 14.68 14.68 0 14.68
CNROX.US CNROX 20240722 0 7 7 7 7 0 7
CNSL.US Consolidated Communications Holdings Inc 20240722 0 4.48 4.5 4.47 4.5 393240 4.5 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240722 0 1.08 1.09 1.04 1.06 230906 1.06 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240722 0 9.38 9.56 9 9.4 167727 9.4 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240722 0 1.24 1.28 1.22 1.28 2942 1.28 up up correct
CNTG.US Centogene N.V 20240722 0 0.5334 0.5334 0.45 0.5194 30922 0.5194 down down correct
COHU.US Cohu Inc 20240722 0 32.05 33.12 31.9 33.09 242929 33.09 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240722 0 2.0925 2.22 2.0925 2.22 73926 2.22 up up correct
CNTY.US Century Casinos Inc 20240722 0 2.55 2.59 2.55 2.57 33806 2.57 up up correct
CNXC.US Concentrix Corporation 20240722 0 67.12 67.75 66.33 67.555 316300 67.249 up down incorrect
CNXN.US PC Connection Inc 20240722 0 65.33 66.7 64.83 66.59 131177 66.59 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240722 0 26.34 26.385 25.54 25.75 657849 25.75 down down correct
COCP.US Cocrystal Pharma Inc 20240722 0 2.4 2.42 2.27 2.34 20162 2.34 down down correct
CODA.US Coda Octopus Group Inc 20240722 0 6.85 6.9759 6.8 6.97 37075 6.97 up up correct
CODX.US Co 20240722 0 1.29 1.2984 1.23 1.27 61207 1.27 down up incorrect
COF.US PN 20240722 0 17.69 17.7486 17.618 17.67 12230 17.67 down down correct
COFS.US ChoiceOne Financial Services Inc 20240722 0 27.55 27.6986 26.8708 27.66 11061 27.66 up up correct
COGT.US Cogent Biosciences Inc 20240722 0 8.67 8.7199 8.41 8.69 809121 8.69 up up correct
COHR.US Coherent Inc 20240722 0 73 73.96 71.73 73.75 1817615 73.75 up up correct
COIN.US Coinbase Global Inc 20240722 0 260.47 266 252.8419 265.15 11282196 265.15 up up correct
COKE.US Coca 20240722 0 1092.79 1092.79 1076.02 1091.21 23661 1090.7158 down down correct
COLB.US Columbia Banking System Inc 20240722 0 23.19 23.785 22.835 23.74 1675623 23.74 up up correct
COLL.US Collegium Pharmaceutical Inc 20240722 0 32.65 33.425 32.48 33.3 240724 33.3 up up correct
COLM.US Columbia Sportswear Company 20240722 0 77.76 78.91 77.03 78.37 502022 78.37 up up correct
COMM.US CommScope Holding Company Inc 20240722 0 1.65 1.77 1.5703 1.73 3705048 1.73 up up correct
COMS.US COMSovereign Holding Corp 20240722 0 0.03 0.03 0.03 0.03 182 0.03
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240722 0 0.04 0.04 0.04 0.04 0 0.04
CONN.US Conn's Inc 20240722 0 0.5346 0.5386 0.467 0.496 539533 0.496 down down correct
CONXU.US CONX Corp 20240722 0 9.01 9.01 9.01 9.01 0 9.01
COOLU.US Corner Growth Acquisition Corp 20240722 0 11.4 11.4 11.4 11.4 0 11.4
COOP.US Mr. Cooper Group Inc 20240722 0 87.64 88.44 86.43 87.22 562525 87.22 down down correct
CORT.US Corcept Therapeutics Incorporated 20240722 0 34.3 34.7709 33.88 34.57 811319 34.57 up down incorrect
COST.US Costco Wholesale Corporation 20240722 0 845.75 849.59 838.6 847.42 1920200 846.2153 up up correct
CPHC.US Canterbury Park Holding Corporation 20240722 0 21.27 21.96 21.27 21.96 1838 21.96 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240722 0 1.5 1.5 1.44 1.48 2498 1.48 down down correct
CPLP.US Capital Product Partners L.P 20240722 0 16.65 16.772 16.53 16.64 18496 16.64 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240722 0 1.45 1.45 1.35 1.35 93885 1.35 down down correct
CPRDX.US CPRDX 20240722 0 11.74 11.74 11.74 11.74 0 11.74
CPREX.US CPREX 20240722 0 11.75 11.75 11.75 11.75 0 11.75
CPRSX.US CPRSX 20240722 0 11.74 11.74 11.74 11.74 0 11.74
CPRT.US Copart Inc 20240722 0 52.17 52.56 51.67 52.53 3848100 52.53 up down incorrect
CPRTX.US CPRTX 20240722 0 11.73 11.73 11.73 11.73 0 11.73
CPRX.US Catalyst Pharmaceuticals Inc 20240722 0 16.96 17.065 16.74 17 671383 17 up up correct
CPSH.US CPS Technologies Corporation 20240722 0 1.7 1.7142 1.68 1.7 9210 1.7
CPSS.US Consumer Portfolio Services Inc 20240722 0 11 11.025 10.15 10.75 33496 10.75 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240722 0 15.79 15.79 15.56 15.79 61100 15.79
CRAI.US CRA International Inc 20240722 0 177.85 183.02 176.62 181.17 66692 181.17 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240722 0 59.8 60.65 57.835 58.29 205130 58.29 down down correct
CRBU.US Caribou Biosciences Inc 20240722 0 2.3 2.325 2.184 2.32 2345091 2.32 up up correct
CRCT.US Cricut Inc 20240722 0 5.87 5.985 5.795 5.98 397929 5.98 up up correct
CRDF.US Cardiff Oncology Inc 20240722 0 2.29 2.375 2.215 2.35 261301 2.35 up up correct
CRDFX.US CRDFX 20240722 0 21.95 21.95 21.95 21.95 0 21.95
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240722 0 21.94 21.94 21.94 21.94 0 21.94
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240722 0 2.13 2.25 2.07 2.22 307190 2.22 up up correct
CRDLX.US CRDLX 20240722 0 21.94 21.94 21.94 21.94 0 21.94
CRDTX.US Griffin Inst Access Credit Fund CL A 20240722 0 21.95 21.95 21.95 21.95 0 21.95
CREDX.US CREDX 20240722 0 8.53 8.53 8.53 8.53 0 8.53
CREG.US China Recycling Energy Corporation 20240722 0 0.955 1.0864 0.955 1.03 114254 1.03 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240722 0 0.4013 0.451 0.4002 0.44 4500 0.44 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240722 0 7.97 8 7.82 7.91 80028 7.91 down down correct
CREX.US Creative Realities Inc 20240722 0 4.89 4.89 4.6729 4.8 12784 4.8 down down correct
CRIS.US Curis Inc 20240722 0 6.49 6.64 6.0801 6.17 33970 6.17 down down correct
CRKN.US Crown ElectroKinetics Corp 20240722 0 3.66 3.79 3.6 3.7 266483 3.7 up up correct
CRMD.US CorMedix Inc 20240722 0 4.65 4.78 4.65 4.74 333545 4.74 up up correct
CRMT.US America's Car 20240722 0 63.57 66.335 63.12 66.01 44381 66.01 up up correct
CRNC.US Cerence Inc 20240722 0 3.01 3.2 2.99 3.16 826531 3.16 up up correct
CRNT.US Ceragon Networks Ltd 20240722 0 2.57 2.68 2.5327 2.68 328954 2.68 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240722 0 52.96 53.985 52.35 53.58 780875 53.58 up up correct
CRON.US Cronos Group Inc 20240722 0 2.39 2.49 2.36 2.49 1260137 2.49 up down incorrect
CROX.US Crocs Inc 20240722 0 134.3 134.43 130.885 133.28 1257742 133.28 down down correct
CRSP.US CRISPR Therapeutics AG 20240722 0 55.2 56.39 54.06 56.24 1209593 56.24 up down incorrect
CRSR.US Corsair Gaming Inc 20240722 0 8.56 8.7 8.39 8.47 712220 8.47 down down correct
CRTD.US Creatd Inc 20240722 0 0.9021 0.9299 0.9 0.9 1619 0.9 down up incorrect
CRTO.US Criteo S.A 20240722 0 40.63 45 40.4 44.76 1472377 44.76 up up correct
CRUS.US Cirrus Logic Inc 20240722 0 137.93 138.64 135.175 138.39 439675 138.39 up up correct
CRVL.US CorVel Corporation 20240722 0 284.49 286.16 280.32 285.92 50360 285.92 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240722 0 2.17 2.2 2.14 2.16 62202 2.16 down down correct
CRWD.US CrowdStrike Holdings Inc 20240722 0 285.01 285.01 261.59 263.91 49567461 263.91 down down correct
CRWS.US Crown Crafts Inc 20240722 0 4.94 5.03 4.902 5.01 41879 5.01 up up correct
CSBR.US Champions Oncology Inc 20240722 0 5.0926 5.2342 4.86 5.05 9486 5.05 down down correct
CSCO.US Cisco Systems Inc 20240722 0 47.32 47.38 46.77 46.82 19899391 46.82 down up incorrect
CSGP.US CoStar Group Inc 20240722 0 74.13 75.6 73.85 75.51 2905620 75.51 up up correct
CSGS.US CSG Systems International Inc 20240722 0 43.76 44.2 43.343 44.08 149761 44.08 up up correct
CSIQ.US Canadian Solar Inc 20240722 0 16.32 16.44 15.87 16 852320 16 down down correct
CSPI.US CSP Inc 20240722 0 15.47 18.371 15.1569 17.82 210690 17.82 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240722 0 17.04 17.14 16.93 17.06 153600 17.06 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240722 0 0.018 0.018 0.015 0.015 80000 0.015 down down correct
CSTE.US Caesarstone Ltd 20240722 0 5.41 5.8 5.35 5.77 93995 5.77 up down incorrect
CSTL.US Castle Biosciences Inc 20240722 0 19.78 20.17 19.47 19.9 272369 19.9 up up correct
CSWC.US Capital Southwest Corporation 20240722 0 26.01 26.205 25.76 25.88 332858 25.88 down down correct
CSWI.US CSW Industrials Inc 20240722 0 285.17 293.72 284.39 293.5 109839 293.2887 up up correct
CSX.US CSX Corporation 20240722 0 34.79 34.82 34.1 34.51 10739650 34.51 down down correct
CTAS.US Cintas Corporation 20240722 0 765.625 772.05 759.67 772.05 412426 772.05 up up correct
CTBI.US Community Trust Bancorp Inc 20240722 0 48.67 50.125 47.07 49.94 95604 49.94 up down incorrect
CTHR.US Charles & Colvard Ltd 20240722 0 2.05 2.055 1.955 2.04 8140 2.04 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240722 0 6.18 6.4 6.16 6.38 492634 6.38 up down incorrect
CTLP.US Cantaloupe Inc 20240722 0 6.97 7.205 6.9152 7.19 227866 7.19 up up correct
CTMX.US CytomX Therapeutics Inc 20240722 0 1.39 1.46 1.38 1.45 361781 1.45 up up correct
CTRE.US CareTrust REIT Inc 20240722 0 26.71 27.05 26.625 26.93 723962 26.93 up up correct
CTRM.US Castor Maritime Inc 20240722 0 4.5 4.96 4.4501 4.96 65161 4.96 up up correct
CTRN.US Citi Trends Inc 20240722 0 19.35 19.87 19.24 19.73 80679 19.73 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240722 0 74.65 75.19 74.09 75.16 4135161 75.16 up up correct
CTSO.US Cytosorbents Corporation 20240722 0 1.04 1.05 0.9974 1.05 43705 1.05 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240722 0 0.801 0.8699 0.7705 0.8522 2044299 0.8522 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240722 0 2.42 2.42 2.39 2.4 17200 2.4 down up incorrect
CUE.US Cue Biopharma Inc 20240722 0 0.76 0.8111 0.75 0.7701 185847 0.7701 up up correct
CUEN.US Cuentas Inc 20240722 0 0.224 0.224 0.224 0.224 0 0.224
CULL.US Cullman Bancorp Inc. Common Stock 20240722 0 9.7 9.8 9.05 9.17 128686 9.17 down down correct
CURI.US CuriosityStream Inc 20240722 0 1.12 1.138 1.1 1.12 45591 1.12
CURIW.US CuriosityStream Inc 20240722 0 0.0248 0.025 0.0248 0.025 9245 0.025 up up correct
CUTR.US Cutera Inc 20240722 0 1.62 1.6782 1.5506 1.63 297988 1.63 up up correct
CVAC.US CureVac N.V 20240722 0 3.69 3.81 3.58 3.79 722793 3.79 up up correct
CVBF.US CVB Financial Corp 20240722 0 18.88 19.6 18.715 19.53 918847 19.53 up up correct
CVCO.US Cavco Industries Inc 20240722 0 395.07 403.905 389.99 403.48 54342 403.48 up up correct
CVGI.US Commercial Vehicle Group Inc 20240722 0 5.19 5.27 5.02 5.22 207763 5.22 up up correct
CVGW.US Calavo Growers Inc 20240722 0 24.14 25.04 23.78 24.74 227104 24.74 up up correct
CVLG.US Covenant Logistics Group Inc 20240722 0 50.71 51.31 50.24 51.24 50015 51.24 up down incorrect
CVLT.US Commvault Systems Inc 20240722 0 122.46 126 121.93 125.88 324008 125.88 up up correct
CVRX.US CVRx Inc. Common Stock 20240722 0 9.46 9.886 9.12 9.82 166576 9.82 up up correct
CVV.US CVD Equipment Corporation 20240722 0 4.08 4.15 4 4.03 5857 4.03 down down correct
CWBC.US Community West Bancshares 20240722 0 21.08 21.25 20.89 21.2 66019 21.2 up down incorrect
CWBR.US CohBar Inc 20240722 0 0.241 0.241 0.241 0.241 0 0.241
CWCO.US Consolidated Water Co. Ltd 20240722 0 27.8 28.3448 27.4301 28.26 70408 28.26 up down incorrect
CWST.US Casella Waste Systems Inc 20240722 0 106.52 108.59 105.66 107.72 311575 107.72 up up correct
CXDO.US Crexendo Inc 20240722 0 4.18 4.25 3.9103 4.19 133221 4.19 up down incorrect
CYAN.US Cyanotech Corporation 20240722 0 0.51 0.587 0.51 0.51 14158 0.51
CYBR.US CyberArk Software Ltd 20240722 0 261.28 266.57 259.41 262.82 454856 262.82 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240722 0 1.69 1.69 1.6 1.65 25508 1.65 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240722 0 9.02 9.02 9.02 9.02 0 9.02
CYCN.US Cyclerion Therapeutics Inc 20240722 0 3.6 3.66 3.24 3.35 6402 3.35 down down correct
CYPS.US Cyclo3pss Corporation 20240722 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240722 0 8.74 9.56 8.54 9.56 1040534 9.56 up up correct
CYTH.US Cyclo Therapeutics Inc 20240722 0 1.2 1.34 1.1201 1.17 353896 1.17 down up incorrect
CYTHW.US Cyclo Therapeutics Inc 20240722 0 0.15 0.15 0.15 0.15 0 0.15
CYTK.US Cytokinetics Incorporated 20240722 0 56.88 57.69 55.66 57.42 1436834 57.42 up up correct
CYTO.US Auris Medical Holding Ltd 20240722 0 1.13 1.18 0.996 1.09 335099 1.09 down up incorrect
CZNC.US Citizens & Northern Corporation 20240722 0 19.58 20.25 19.34 20.11 32764 20.11 up up correct
CZR.US Caesars Entertainment Inc 20240722 0 37.13 37.36 35.93 36.43 3388691 36.43 down down correct
CZWI.US Citizens Community Bancorp Inc 20240722 0 12.38 12.4 12.0109 12.33 24236 12.33 down down correct
DADA.US Dada Nexus Limited 20240722 0 1.37 1.45 1.37 1.44 1070049 1.44 up up correct
DAKT.US Daktronics Inc 20240722 0 14.25 14.7426 14.25 14.52 488556 14.52 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240722 0 3.09 3.0985 2.984 3.05 51643 3.05 down up incorrect
DARE.US Daré Bioscience Inc 20240722 0 3.59 3.855 3.55 3.69 39442 3.69 up up correct
DATS.US DatChat Inc. Common Stock 20240722 0 1.55 1.7 1.48 1.7 204100 1.7 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240722 0 0.062 0.092 0.04 0.092 44200 0.092 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240722 0 15.09 15.15 14.66 14.87 604047 14.87 down down correct
DBGI.US Digital Brands Group Inc 20240722 0 1.52 1.54 1.46 1.47 34771 1.47 down down correct
DBVT.US DBV Technologies S.A 20240722 0 0.87 0.94 0.8635 0.924 511182 0.924 up up correct
DBX.US Dropbox Inc 20240722 0 23.24 23.31 22.91 23.17 1773121 23.17 down up incorrect
DCBO.US Docebo Inc 20240722 0 37.88 38 37.43 37.87 59576 37.87 down down correct
DCGO.US DocGo Inc 20240722 0 3.11 3.25 3.03 3.23 381054 3.23 up up correct
DCOM.US Dime Community Bancshares Inc 20240722 0 23.77 24.175 23.38 23.85 286391 23.85 up up correct
DCOMP.US Dime Community Bancshares Inc 20240722 0 17.66 17.86 17.645 17.68 8200 17.68 up up correct
DCTH.US Delcath Systems Inc 20240722 0 8.29 8.428 8.08 8.32 167867 8.32 up up correct
DDOG.US Datadog Inc 20240722 0 119.57 122.57 119.49 121.22 3191100 121.22 up up correct
DENN.US Denny's Corporation 20240722 0 7.28 7.57 7.145 7.53 685358 7.53 up up correct
DFH.US Dream Finders Homes Inc 20240722 0 31.19 32.24 30.76 32.15 358293 32.15 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240722 0 1.46 1.54 1.41 1.43 91448 1.43 down down correct
DGICA.US Donegal Group Inc 20240722 0 13.58 13.9075 13.57 13.74 64351 13.74 up up correct
DGICB.US Donegal Group Inc 20240722 0 11.75 12.81 11.53 11.54 1112 11.54 down down correct
DGII.US Digi International Inc 20240722 0 25.26 26.23 24.96 26.04 139803 26.04 up up correct
DGLY.US Digital Ally Inc 20240722 0 2.16 2.1799 2.12 2.15 6498 2.15 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240722 0 5.65 5.73 5.5 5.72 291597 5.72 up up correct
DHC.US Diversified Healthcare Trust 20240722 0 3.15 3.205 3.08 3.18 630293 3.18 up up correct
DHCNI.US DHCNI 20240722 0 14.11 14.28 13.86 14.11 15100 14.11
DHCNL.US Diversified Healthcare Trust 20240722 0 15.18 15.25 15.17 15.2332 11390 15.2332 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240722 0 148.7 154 147.58 153.98 36506 153.98 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240722 0 4.56 4.6 4.485 4.56 121764 4.56
DIOD.US Diodes Incorporated 20240722 0 80.22 83.4 80.195 83.28 497367 83.28 up up correct
DJCO.US Daily Journal Corporation 20240722 0 432.4 448.06 428.98 448 18806 448 up up correct
DKNG.US DraftKings Inc 20240722 0 36.77 37.43 36.02 36.84 8270127 36.84 up up correct
DLHC.US DLH Holdings Corp 20240722 0 11.07 11.15 10.845 11.14 37520 11.14 up up correct
DOMO.US Domo Inc 20240722 0 7.91 8.18 7.83 8.14 250715 8.14 up up correct
DLO.US DLocal Limited Class A Common Shares 20240722 0 7.89 7.95 7.575 7.84 1562772 7.84 down down correct
DLPN.US Dolphin Entertainment Inc 20240722 0 0.882 0.8857 0.85 0.885 25491 0.885 up up correct
DLTH.US Duluth Holdings Inc 20240722 0 3.88 3.9239 3.81 3.85 89777 3.85 down down correct
DLTR.US Dollar Tree Inc 20240722 0 107.09 108.57 106.32 107.21 2279300 107.21 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20240722 0 3.29 3.5893 3.29 3.49 31711 3.49 up down incorrect
DMLP.US Dorchester Minerals L.P 20240722 0 32.14 32.15 31.55 31.78 60332 31.78 down up incorrect
DMRC.US Digimarc Corporation 20240722 0 32.58 33.35 32.26 33.22 55024 33.22 up up correct
DMTK.US DermTech Inc 20240722 0 0.065 0.08 0.061 0.069 46296 0.069 up up correct
DNLI.US Denali Therapeutics Inc 20240722 0 21.62 23.7 21.25 23.53 3222048 23.53 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240722 0 11.19 11.26 10.64 10.71 2103500 10.6758 down down correct
DOCU.US DocuSign Inc 20240722 0 56.1 56.8 55.15 56.62 1030051 56.62 up down incorrect
DOGZ.US Dogness (International) Corporation 20240722 0 14.72 14.73 11.5 11.8 127515 11.8 down down correct
DOOO.US BRP Inc 20240722 0 69.71 70.76 68.47 70.45 43696 70.45 up up correct
DORM.US Dorman Products Inc 20240722 0 100.58 101.74 98.7401 101.17 130050 101.17 up up correct
DOX.US Amdocs Limited 20240722 0 82.84 83.49 82.46 83.42 376121 83.42 up up correct
DOYU.US DouYu International Holdings Limited 20240722 0 16.39 17.06 16.3 16.97 220119 16.97 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240722 0 11.01 11.01 11.01 11.01 0 11.01
DPRO.US Draganfly Inc. Common Shares 20240722 0 0.189 0.2137 0.1805 0.1879 1059977 0.1879 down down correct
DRIO.US DarioHealth Corp 20240722 0 1.19 1.24 1.1891 1.21 46923 1.21 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240722 0 1.63 1.78 1.61 1.7 40127 1.7 up up correct
DRRX.US DURECT Corporation 20240722 0 1.58 1.7 1.525 1.65 72570 1.65 up up correct
DRVN.US Driven Brands Holdings Inc 20240722 0 13.13 13.21 12.66 13.19 710188 13.19 up up correct
DSGN.US Design Therapeutics Inc 20240722 0 4.08 4.095 3.94 4.05 167459 4.05 down down correct
DSGX.US The Descartes Systems Group Inc 20240722 0 99.53 100.41 99.19 100.08 201364 100.08 up up correct
DSP.US Viant Technology Inc 20240722 0 11.04 11.69 10.89 11.61 134354 11.61 up up correct
DSWL.US Deswell Industries Inc 20240722 0 2.5 2.51 2.45 2.45 15510 2.45 down down correct
DTIL.US Precision BioSciences Inc 20240722 0 9.78 9.9934 9.5401 9.96 14884 9.96 up up correct
DTSS.US Datasea Inc 20240722 0 2.89 2.98 2.7335 2.81 30405 2.81 down down correct
DTST.US Data Storage Corporation 20240722 0 6.06 6.2 5.9101 6.04 31903 6.04 down down correct
DTSTW.US Data Storage Corporation 20240722 0 1.04 1.0401 1.03 1.0401 853 1.0401 up up correct
DUO.US Fangdd Network Group Ltd 20240722 0 0.46 0.4651 0.4115 0.4534 174363 0.4534 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240722 0 178.19 181.89 177.09 177.39 469732 177.39 down down correct
DUOT.US Duos Technologies Group Inc 20240722 0 2.79 2.9773 2.7601 2.77 15585 2.77 down down correct
DVAX.US Dynavax Technologies Corporation 20240722 0 10.3 10.93 10.27 10.92 1756009 10.92 up up correct
DWSN.US Dawson Geophysical Company 20240722 0 1.93 1.93 1.89 1.89 9999 1.89 down down correct
DXCM.US DexCom Inc 20240722 0 112.76 113.25 110.75 111.65 1728965 111.65 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20240722 0 3.65 3.71 3.54 3.64 130199 3.64 down down correct
DXPE.US DXP Enterprises Inc 20240722 0 50.72 52.16 50.11 52.05 83020 52.05 up up correct
DXYN.US The Dixie Group Inc 20240722 0 0.7 0.7 0.67 0.6951 33847 0.6951 down down correct
DYAI.US Dyadic International Inc 20240722 0 1.42 1.49 1.39 1.43 8164 1.43 up up correct
DYN.US Dyne Therapeutics Inc 20240722 0 41.63 43.47 41.36 43.19 796649 43.19 up up correct
DYNT.US Dynatronics Corporation 20240722 0 0.2203 0.2403 0.2203 0.2305 10126 0.2305 up up correct
DZSI.US DZS Inc 20240722 0 1.27 1.39 1.25 1.39 89003 1.39 up up correct
EA.US Electronic Arts Inc 20240722 0 140.74 144.2 140.74 143.25 2890800 143.25 up up correct
EAST.US Eastside Distilling Inc 20240722 0 0.9495 0.9495 0.87 0.9 50864 0.9 down down correct
EBAY.US eBay Inc 20240722 0 53.78 54.345 53.39 53.91 3406522 53.91 up up correct
EBC.US Eastern Bankshares Inc 20240722 0 16.18 16.41 15.955 16.27 1541257 16.27 up up correct
EBET.US Esports Technologies Inc 20240722 0 0.116 0.12 0.087 0.094 31300 0.094 down down correct
EBMT.US Eagle Bancorp Montana Inc 20240722 0 14.2601 14.45 14.2601 14.33 2463 14.33 up up correct
EBON.US Ebang International Holdings Inc 20240722 0 6.26 6.6699 6.23 6.24 14409 6.24 down down correct
EBTC.US Enterprise Bancorp Inc 20240722 0 27.14 28.1 26.72 27.56 18719 27.56 up up correct
ECOR.US electroCore Inc 20240722 0 5.93 6.1675 5.93 6.15 1804 6.15 up up correct
ECPG.US Encore Capital Group Inc 20240722 0 47.7 48.5 47.24 48.27 68059 48.27 up up correct
EDAP.US EDAP TMS S.A 20240722 0 4.9 5.15 4.9 4.97 24296 4.97 up up correct
EDIT.US Editas Medicine Inc 20240722 0 5.08 5.245 4.915 5.21 1853449 5.21 up down incorrect
EDRY.US EuroDry Ltd 20240722 0 24.72 24.72 23.6001 23.62 10358 23.62 down down correct
EDSA.US Edesa Biotech Inc 20240722 0 4.8 4.8 4.595 4.63 4346 4.63 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240722 0 1.09 1.15 1.06 1.093 56445 1.093 up down incorrect
EDUC.US Educational Development Corporation 20240722 0 2.3 2.3 2.1182 2.17 4999 2.17 down up incorrect
EEFT.US Euronet Worldwide Inc 20240722 0 102.86 104.4 101.26 102.84 507556 102.84 down down correct
EEIQ.US Elite Education Group International Limited 20240722 0 0.87 0.91 0.82 0.82 6975 0.82 down down correct
EFOI.US Energy Focus Inc 20240722 0 1.3756 1.41 1.3756 1.39 2976 1.39 up up correct
EFSC.US Enterprise Financial Services Corp 20240722 0 47.11 48 46.5 47.71 181568 47.71 up down incorrect
EFTR.US Effector Therapeutics Inc 20240722 0 0.0535 0.0586 0.052 0.0586 24485 0.0586 up up correct
EGAN.US eGain Corporation 20240722 0 7.04 7.125 6.87 7.04 58573 7.04
EGBN.US Eagle Bancorp Inc 20240722 0 21.98 22.97 21.59 22.9 444670 22.9 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240722 0 5.84 5.935 5.62 5.79 164781 5.79 down down correct
EH.US EHang Holdings Limited 20240722 0 12.43 12.62 12.1 12.3 972787 12.3 down down correct
EHTH.US eHealth Inc 20240722 0 4.57 4.74 4.53 4.72 174279 4.72 up up correct
EIOAX.US EIOAX 20240722 0 9.02 9.02 9.02 9.02 0 9.02
EIOMX.US EIOMX 20240722 0 8.88 8.88 8.88 8.88 0 8.88
EJH.US E 20240722 0 1.5 1.51 1.36 1.43 4251131 1.43 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240722 0 1.21 1.3034 1.21 1.25 20158 1.25 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240722 0 2.73 2.76 2.38 2.76 135566 2.76 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240722 0 2.69 2.75 2.6 2.71 335683 2.71 up up correct
ELTK.US Eltek Ltd 20240722 0 10.34 10.34 10.04 10.05 12564 10.05 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240722 0 7.75 8.35 7.515 8.32 959439 8.32 up up correct
ELYS.US Elys Game Technology Corp 20240722 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20240722 0 0.7684 0.8443 0.7684 0.8054 6244 0.8054 up up correct
EMKR.US EMCORE Corporation 20240722 0 1.17 1.205 1.13 1.19 253260 1.19 up up correct
EML.US The Eastern Company 20240722 0 27.32 29.1 26.88 29.1 12681 29.1 up up correct
ENG.US ENGlobal Corporation 20240722 0 1.705 1.75 1.62 1.71 7854 1.71 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240722 0 1.38 1.4057 1.3162 1.37 62859 1.37 down down correct
ENPH.US Enphase Energy Inc 20240722 0 109.14 109.29 102.3 104.74 4204230 104.74 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240722 0 0.44 0.4499 0.3711 0.4046 225612 0.4046 down up incorrect
ENSG.US The Ensign Group Inc 20240722 0 135.56 136.1199 134.22 135.91 285501 135.91 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240722 0 14.44 14.73 14.14 14.68 112844 14.68 up up correct
ENTG.US Entegris Inc 20240722 0 131.31 133.79 129.06 133.52 1733003 133.52 up up correct
ENTX.US Entera Bio Ltd 20240722 0 1.84 1.84 1.731 1.75 31629 1.75 down down correct
ENVB.US Enveric Biosciences Inc 20240722 0 0.52 0.53 0.45 0.466 555425 0.466 down down correct
ENVX.US Enovix Corporation 20240722 0 16.16 16.42 15.165 15.25 5113194 15.25 down down correct
EOLS.US Evolus Inc 20240722 0 12.19 12.35 11.82 12.31 363776 12.31 up up correct
EOSE.US Eos Energy Enterprises Inc 20240722 0 1.91 1.95 1.8 1.87 6033322 1.87 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240722 0 0.263 0.263 0.22 0.25 109800 0.25 down down correct
EPIX.US ESSA Pharma Inc 20240722 0 5.15 5.47 5 5.31 13546 5.31 up up correct
EPSN.US Epsilon Energy Ltd 20240722 0 5.59 5.63 5.42 5.52 31359 5.52 down down correct
EQ.US Equillium Inc 20240722 0 0.8889 0.8913 0.8521 0.8635 33239 0.8635 down down correct
EQBK.US Equity Bancshares Inc 20240722 0 39.38 40.835 38.73 40.45 95030 40.45 up up correct
EQIX.US Equinix Inc. (REIT) 20240722 0 786.82 799.97 783.315 798.86 266219 798.86 up up correct
ERAS.US Erasca Inc. Common Stock 20240722 0 2.99 3.15 2.965 3.14 1402514 3.14 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240722 0 6.6 6.72 6.58 6.72 28108891 6.72 up up correct
ERIE.US Erie Indemnity Company 20240722 0 379.2 384.8 379.2 384.26 40475 384.26 up up correct
ERII.US Energy Recovery Inc 20240722 0 14.38 14.52 14.06 14.49 280782 14.49 up up correct
ESCA.US Escalade Incorporated 20240722 0 14.47 14.85 14.33 14.74 21925 14.74 up down incorrect
ESEA.US Euroseas Ltd 20240722 0 38 38.69 37.7501 38.69 14668 38.69 up down incorrect
ESGR.US Enstar Group Limited 20240722 0 325.23 330.78 325.23 327.82 60964 327.82 up up correct
ESGRO.US Enstar Group Limited 20240722 0 25.22 25.23 25.07 25.17 3900 25.17 down down correct
ESGRP.US Enstar Group Limited 20240722 0 25.49 25.5 25.402 25.449 30200 25.449 down down correct
ESLT.US Elbit Systems Ltd 20240722 0 182.13 185.18 182.13 185.18 14565 185.18 up up correct
ESPR.US Esperion Therapeutics Inc 20240722 0 2.42 2.4499 2.295 2.41 4846143 2.41 down down correct
ESQ.US Esquire Financial Holdings Inc 20240722 0 54.92 57.02 54.92 56.64 20471 56.64 up up correct
ESSA.US ESSA Bancorp Inc 20240722 0 19.76 19.94 19.41 19.93 14186 19.93 up up correct
ESTA.US Establishment Labs Holdings Inc 20240722 0 45.85 47.68 44.75 47.35 226121 47.35 up up correct
ETNB.US 89bio Inc 20240722 0 8.41 8.455 7.97 8.31 926468 8.31 down down correct
ETON.US Eton Pharmaceuticals Inc 20240722 0 3.55 3.56 3.46 3.51 57340 3.51 down down correct
ETSY.US Etsy Inc 20240722 0 62.1 62.68 60.235 62.39 3642151 62.39 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20240722 0 11.88 11.99 11.7896 11.93 101286 11.93 up up correct
EVER.US EverQuote Inc 20240722 0 25.19 26.22 25.03 25.7 655861 25.7 up up correct
EVFM.US Evofem Biosciences Inc 20240722 0 0.012 0.012 0.009 0.01 1110900 0.01 down up incorrect
EVGN.US Evogene Ltd 20240722 0 0.6083 0.63 0.595 0.6207 3723 6.207 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240722 0 3.53 3.5996 3.32 3.52 2581169 3.52 down down correct
EVGOW.US EVgo Equity Warrants 20240722 0 0.352 0.398 0.305 0.323 12300 0.323 down down correct
EVLO.US Evelo Biosciences Inc 20240722 0 0.0001 0.0001 0.0001 0.0001 3352 0.0001
EVLV.US Newhold Investment Corp 20240722 0 3.18 3.53 3.145 3.46 1487226 3.46 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20240722 0 0.385 0.387 0.3585 0.38 11963 0.38 down down correct
EVOK.US Evoke Pharma Inc 20240722 0 0.5249 0.5249 0.501 0.511 1180 0.511 down down correct
EVOL.US Evolving Systems Inc 20240722 0 1.1 1.1 1.1 1.1 3460 1.1
EWBC.US East West Bancorp Inc 20240722 0 81.055 82.14 79.28 81.92 1055169 81.92 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240722 0 9.17 9.1975 8.7 9.17 2790456 9.17
EWTX.US Edgewise Therapeutics Inc 20240722 0 21.45 22.06 21.23 21.96 811272 21.96 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240722 0 5.14 5.21 4.89 5.18 571104 5.18 up up correct
EXAS.US Exact Sciences Corporation 20240722 0 47.44 48.47 47.24 48.165 1959862 48.165 up up correct
EXC.US Exelon Corporation 20240722 0 36.26 36.29 36.04 36.25 4941159 36.25 down down correct
EXEL.US Exelixis Inc 20240722 0 22.65 22.75 22.44 22.6 1264352 22.6 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240722 0 1.89 1.98 1.83 1.96 427830 1.96 up up correct
EXLS.US ExlService Holdings Inc 20240722 0 34.08 34.22 33.7 34.05 1089887 34.05 down down correct
EXPD.US Expeditors International of Washington Inc 20240722 0 121.41 123.05 120.28 122.97 1251900 122.97 up up correct
EXPE.US Expedia Group Inc 20240722 0 134.83 136.31 132.62 134.46 1641953 134.46 down down correct
EXPI.US eXp World Holdings Inc 20240722 0 14.01 14.01 13.45 13.84 969442 13.84 down down correct
EXPO.US Exponent Inc 20240722 0 103.99 106.21 103.01 105.89 171839 105.89 up up correct
EXTR.US Extreme Networks Inc 20240722 0 13.62 13.73 13.375 13.7 1067270 13.7 up down incorrect
EYE.US National Vision Holdings Inc 20240722 0 13.14 13.39 12.76 13.205 1185941 13.205 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240722 0 35.75 35.75 35.6783 35.6783 100 35.6783 down up incorrect
EYEN.US Eyenovia Inc 20240722 0 1.1 1.24 1.1 1.2 701967 1.2 up down incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20240722 0 8.96 9.19 8.45 8.93 701214 8.93 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240722 0 1.88 1.88 1.88 1.88 200 4.7
EZGO.US EZGO Technologies Ltd 20240722 0 1.635 1.83 1.62 1.72 51097 1.72 up up correct
EZPW.US EZCORP Inc 20240722 0 10 10.11 9.91 10.1 521326 10.1 up up correct
FA.US First Advantage Corporation Common Stock 20240722 0 16.64 17.1 16.545 17 393793 17 up down incorrect
FAMI.US Farmmi Inc 20240722 0 0.571 0.5985 0.5693 0.5828 85752 0.5828 up up correct
FANG.US Diamondback Energy Inc 20240722 0 205.37 205.74 202.08 204.68 930500 204.68 down down correct
FANH.US Fanhua Inc 20240722 0 1.5 1.52 1.39 1.48 587985 1.48 down down correct
FARM.US Farmer Bros. Co 20240722 0 2.9 2.98 2.84 2.94 81480 2.94 up up correct
FARO.US FARO Technologies Inc 20240722 0 17.22 17.71 17.08 17.64 104975 17.64 up up correct
FAST.US Fastenal Company 20240722 0 68.16 68.52 67.38 68.28 1794830 67.8944 up up correct
FAT.US FAT Brands Inc 20240722 0 5.18 5.24 5.12 5.24 6915 5.24 up down incorrect
FCREX.US FCREX 20240722 0 12.43 12.43 12.43 12.43 0 12.43
FATBB.US FAT Brands Inc. Class B Common Stock 20240722 0 4.9 5.18 4.9 5.15 2464 5.15 up down incorrect
FATBP.US FAT Brands Inc 20240722 0 14 14.1 13.35 13.76 11800 13.76 down down correct
FATE.US Fate Therapeutics Inc 20240722 0 4.33 4.585 4.164 4.56 1430247 4.56 up up correct
FBIO.US Fortress Biotech Inc 20240722 0 2.17 2.42 2.15 2.36 318100 2.36 up up correct
FBIOP.US Fortress Biotech Inc 20240722 0 7.98 8.408 7.94 8.03 36500 8.03 up down incorrect
FBIZ.US First Business Financial Services Inc 20240722 0 40.71 41.435 40.3701 41.31 15195 41.31 up up correct
FBMS.US The First Bancshares Inc 20240722 0 28.98 29.66 28.68 29.45 193383 29.45 up up correct
FBNC.US First Bancorp 20240722 0 37.86 39.04 37.56 38.82 142660 38.82 up up correct
FBRT.US PE 20240722 0 21.7945 21.83 21.7676 21.83 2928 21.83 up up correct
FBRX.US Forte Biosciences Inc 20240722 0 0.6 0.6 0.59 0.595 10822 0.595 down up incorrect
FCAP.US First Capital Inc 20240722 0 31.4 31.4 31.4 31.4 289 31.4
FCBC.US First Community Bankshares Inc 20240722 0 41.55 42.94 40.93 42.37 44059 42.37 up up correct
FCCO.US First Community Corporation 20240722 0 21 21.75 20.9 21.61 52163 21.61 up up correct
FCEL.US FuelCell Energy Inc 20240722 0 0.5458 0.5467 0.49 0.5436 63845141 0.5436 down down correct
FCFS.US FirstCash Inc 20240722 0 108.3 109.675 107.35 109.34 243072 109.34 up up correct
FCNCA.US First Citizens BancShares Inc 20240722 0 1832.79 1847.63 1805.58 1844.4 82107 1844.4 up up correct
FCNCP.US First Citizens BancShares Inc 20240722 0 23.085 23.085 22.59 22.79 22200 22.79 down down correct
FCRIX.US FCRIX 20240722 0 12.47 12.47 12.47 12.47 0 12.47
FCRUX.US FCRUX 20240722 0 12.41 12.41 12.41 12.41 0 12.41
FCUV.US Focus Universal Inc. Common Stock 20240722 0 0.2578 0.2651 0.2276 0.2527 363171 0.2527 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240722 0 55.5 55.5 52.23 54.04 13325 54.04 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240722 0 14.6 17.14 14.55 17.08 4101882 17.08 up up correct
FDUS.US Fidus Investment Corporation 20240722 0 19.2 19.51 19.2 19.5 144919 19.5 up up correct
FECAX.US FECAX 20240722 0 23.38 23.38 23.38 23.38 0 23.38
FEIM.US Frequency Electronics Inc 20240722 0 9.5 10.2999 9.5 10.1 244138 10.1 up down incorrect
FELE.US Franklin Electric Co. Inc 20240722 0 102.91 104.51 101.92 104.29 181725 104.29 up up correct
FEMY.US Femasys Inc. Common Stock 20240722 0 1.09 1.13 1.07 1.12 102412 1.12 up up correct
FENC.US Fennec Pharmaceuticals Inc 20240722 0 6.44 6.61 6.27 6.57 59579 6.57 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240722 0 11.85 11.85 11.85 11.85 0 11.85
FFBC.US First Financial Bancorp 20240722 0 25.77 26.38 25.49 26.26 390215 26.26 up up correct
FFBW.US FFBW Inc 20240722 0 13 13 13 13 1000 13
FFIC.US Flushing Financial Corporation 20240722 0 14.99 15.66 14.95 15.61 111348 15.61 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240722 0 0.4068 0.4068 0.3623 0.3964 51773879 0.3964 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240722 0 0.04 0.05 0.04 0.045 256756 0.045 up up correct
FFIN.US First Financial Bankshares Inc 20240722 0 35.67 36.85 35.55 36.76 852380 36.76 up down incorrect
FFIV.US F5 Networks Inc 20240722 0 176.2 177.35 173.855 175.37 678615 175.37 down down correct
FFNW.US First Financial Northwest Inc 20240722 0 22.03 22.04 21.95 21.97 42056 21.97 down down correct
FFWM.US First Foundation Inc 20240722 0 6.52 6.79 6.46 6.7 735553 6.7 up up correct
FGBI.US First Guaranty Bancshares Inc 20240722 0 9.68 10 9.56 10 10468 10 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240722 0 19.56 19.63 19.46 19.51 4900 19.51 down down correct
FGEN.US FibroGen Inc 20240722 0 1.06 1.28 1.06 1.26 4282867 1.26 up up correct
FGF.US FG Financial Group Inc 20240722 0 0.975 1.08 0.975 1.07 20910 1.07 up down incorrect
FGFPP.US FG Financial Group Inc 20240722 0 15.24 15.24 14.5 14.5 2000 14.5 down down correct
FHB.US First Hawaiian Inc 20240722 0 24.14 24.745 23.83 24.74 733921 24.74 up up correct
FHLTU.US Future Health Esg Corp Unit 20240722 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240722 0 18.2 18.4299 18.2 18.39 19295 18.39 up up correct
FHTX.US Foghorn Therapeutics Inc 20240722 0 5.95 6.39 5.895 6.29 55469 6.29 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240722 0 10.69 10.69 10.69 10.69 0 10.69
FIBK.US First Interstate BancSystem Inc 20240722 0 31.15 31.86 30.57 31.57 493127 31.57 up down incorrect
FINW.US FinWise Bancorp Common Stock 20240722 0 11.89 11.89 10.92 11.65 2979 11.65 down down correct
FISI.US Financial Institutions Inc 20240722 0 22.03 22.95 21.75 22.74 39333 22.74 up up correct
FITB.US Fifth Third Bancorp 20240722 0 40.99 41 40.16 40.86 6724541 40.86 down down correct
FITBI.US Fifth Third Bancorp 20240722 0 26.18 26.18 26.06 26.06 15700 26.06 down up incorrect
FITBO.US Fifth Third Bancorp 20240722 0 20.86 20.89 20.71 20.86 21800 20.86
FITBP.US Fifth Third Bancorp 20240722 0 23.81 23.95 23.73 23.8 13200 23.8 down down correct
FIVE.US Five Below Inc 20240722 0 78.08 79.5 77.63 78.87 2407284 78.87 up up correct
FIVN.US Five9 Inc 20240722 0 44.91 44.975 43.29 43.61 703819 43.61 down down correct
FIZZ.US National Beverage Corp 20240722 0 51 51 49.75 49.8 169669 49.8 down up incorrect
FKWL.US Franklin Wireless Corp 20240722 0 4.02 4.08 4.02 4.08 2284 4.08 up up correct
FLEX.US Flex Ltd 20240722 0 29.36 29.62 28.92 29.48 3141034 29.48 up up correct
FLGC.US Flora Growth Corp 20240722 0 1.07 1.17 1.07 1.135 68976 1.135 up up correct
FLGT.US Fulgent Genetics Inc 20240722 0 21.86 22.53 21.56 22.34 142471 22.34 up up correct
FLIC.US The First of Long Island Corporation 20240722 0 11.93 12.32 11.84 12.22 130792 12.22 up up correct
FLL.US Full House Resorts Inc 20240722 0 5.19 5.29 5.155 5.265 95153 5.265 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240722 0 16.3 16.42 15.85 16.25 2133486 16.25 down down correct
FLNT.US Fluent Inc 20240722 0 3.344 3.44 3.32 3.44 36453 3.44 up down incorrect
FLUX.US Flux Power Holdings Inc 20240722 0 3.9 4.06 3.8 3.84 84269 3.84 down down correct
FLWS.US 1 20240722 0 9.65 9.7 9.3701 9.52 149915 9.52 down down correct
FLXS.US Flexsteel Industries Inc 20240722 0 36.41 36.9 35.36 36.9 16873 36.9 up up correct
FLYW.US Flywire Corporation 20240722 0 18.29 18.44 17.505 18.02 886965 18.02 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240722 0 24.93 26.71 24.79 26.05 76613 26.05 up up correct
FMBH.US First Mid Bancshares Inc 20240722 0 37.25 38.36 36.77 38.16 72695 38.16 up down incorrect
FMNB.US Farmers National Banc Corp 20240722 0 14.1 14.655 13.8901 14.6 103602 14.6 up up correct
FNCH.US Finch Therapeutics Group Inc 20240722 0 1.5 1.51 1.5 1.51 568 1.51 up up correct
FNKO.US Funko Inc 20240722 0 8.67 9.225 8.63 9.07 806360 9.07 up up correct
FNLC.US The First Bancorp Inc 20240722 0 27.37 28.15 27 27.85 31867 27.85 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240722 0 11.21 11.21 11.21 11.21 0 11.21
FNWB.US First Northwest Bancorp 20240722 0 10.25 10.25 10.175 10.25 10201 10.25
FNWD.US Finward Bancorp Common Stock 20240722 0 26.13 27.84 25.85 27.77 6000 27.77 up up correct
FOLD.US Amicus Therapeutics Inc 20240722 0 10.42 10.615 10.2113 10.28 3204128 10.28 down down correct
FONR.US FONAR Corporation 20240722 0 18.29 18.44 17.88 18.27 28381 18.27 down down correct
FORA.US Forian Inc 20240722 0 2.55 2.62 2.49 2.62 4656 2.62 up up correct
FORD.US Forward Industries Inc 20240722 0 4 4.0051 3.86 3.91 17460 3.91 down down correct
FORM.US FormFactor Inc 20240722 0 56.97 59.59 56.04 59.35 533339 59.35 up up correct
FORR.US Forrester Research Inc 20240722 0 18.11 18.52 17.72 18.52 43417 18.52 up up correct
FORTY.US Formula Systems (1985) Ltd 20240722 0 80.21 80.21 80.21 80.21 52 80.21
FOSL.US Fossil Group Inc 20240722 0 1.29 1.31 1.175 1.3 422337 1.3 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240722 0 12.83 13.525 12.6 13.3 8000 13.3 up up correct
FOX.US Fox Corporation 20240722 0 34.38 34.5 33.87 34.43 662564 34.43 up up correct
FOXA.US Fox Corporation 20240722 0 36.92 37.1 36.45 37.04 2300884 37.04 up down incorrect
FOXF.US Fox Factory Holding Corp 20240722 0 48.49 48.49 46.33 47.1 410486 47.1 down down correct
FPAY.US FlexShopper Inc 20240722 0 1.17 1.17 1.14 1.15 3032 1.15 down down correct
FRAF.US Franklin Financial Services Corporation 20240722 0 29.1 29.13 28.8 29 17700 29 down down correct
FRBA.US First Bank 20240722 0 14.38 14.72 14.33 14.63 85045 14.63 up up correct
FRBK.US Republic First Bancorp Inc 20240722 0 0.0011 0.0035 0.0011 0.0035 10264 0.0035 up up correct
FREE.US Whole Earth Brands Inc 20240722 0 4.86 4.87 4.86 4.86 152175 4.86
FREEW.US FREEW 20240722 0 0.0575 0.0575 0.0575 0.0575 99 0.0575
FRHC.US Freedom Holding Corp 20240722 0 80.89 82.49 80.1 82.49 50128 82.49 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240722 0 11.2 11.2 11.2 11.2 0 11.2
FRME.US First Merchants Corporation 20240722 0 38.53 39.61 37.85 39.36 246008 39.36 up up correct
FROG.US JFrog Ltd 20240722 0 38.13 38.25 37.16 37.87 537337 37.87 down down correct
FROPX.US FROPX 20240722 0 19.34 19.34 19.34 19.34 0 19.34
FRPH.US FRP Holdings Inc 20240722 0 29.23 30.23 28.99 29.85 16558 29.85 up down incorrect
FRPT.US Freshpet Inc 20240722 0 120 120.1775 117.07 119.73 526586 119.73 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240722 0 13.21 13.21 12.98 13.11 1300602 13.11 down down correct
FRST.US Primis Financial Corp 20240722 0 12.11 12.63 12.05 12.44 54624 12.44 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240722 0 1.03 1.0396 0.94 0.98 104879 0.98 down down correct
FSBC.US Five Star Bancorp 20240722 0 28.3 29.25 27.8876 28.92 48621 28.92 up up correct
FSBW.US FS Bancorp Inc 20240722 0 40.17 40.72 39.2101 40.57 19385 40.57 up up correct
FSEA.US First Seacoast Bancorp 20240722 0 9.18 9.27 9.18 9.27 4337 9.27 up down incorrect
FSFG.US First Savings Financial Group Inc 20240722 0 19.27 19.5 19.27 19.39 3007 19.39 up down incorrect
FSLR.US First Solar Inc 20240722 0 225.51 226.26 217.82 220.24 2525481 220.24 down down correct
FSTR.US L.B. Foster Company 20240722 0 22.65 23.245 22.31 23.09 45559 23.09 up up correct
FSV.US FirstService Corporation 20240722 0 164.46 167.1 164.46 166.02 126358 166.02 up up correct
FTCI.US FTC Solar Inc 20240722 0 0.3949 0.4099 0.38 0.3814 281266 0.3814 down down correct
FTDR.US Frontdoor Inc 20240722 0 36.9 37.5 36.125 37.35 598230 37.35 up up correct
FTEK.US Fuel Tech Inc 20240722 0 1.09 1.09 1.0575 1.07 23575 1.07 down up incorrect
FTFT.US Future FinTech Group Inc 20240722 0 0.4699 0.4699 0.4501 0.4551 71849 0.4551 down down correct
FTHM.US Fathom Holdings Inc 20240722 0 1.9 1.91 1.86 1.89 11931 1.89 down down correct
FTNT.US Fortinet Inc 20240722 0 59 59 58.04 58.45 4386488 58.45 down down correct
FULC.US Fulcrum Therapeutics Inc 20240722 0 8.13 8.61 8.08 8.6 402001 8.6 up down incorrect
FULT.US Fulton Financial Corporation 20240722 0 19.48 19.92 19.27 19.9 1973412 19.9 up up correct
FULTP.US Fulton Financial Corporation 20240722 0 18.53 18.77 18.5 18.77 20800 18.77 up up correct
FUNC.US First United Corporation 20240722 0 23.82 24.26 23.765 24.01 19239 24.01 up up correct
FUND.US Sprott Focus Trust Inc 20240722 0 7.88 7.93 7.81 7.93 23300 7.93 up up correct
FUSB.US First US Bancshares Inc 20240722 0 10.2999 10.2999 10.1712 10.27 2730 10.27 down down correct
FUTU.US Futu Holdings Limited 20240722 0 62.75 63.04 61.46 62.17 1256251 62.17 down down correct
FVCB.US FVCBankcorp Inc 20240722 0 12.06 12.06 11.56 11.89 31688 11.89 down down correct
FWONA.US Formula One Group 20240722 0 71.73 72.24 71.26 72.13 76100 72.13 up up correct
FWONK.US Formula One Group 20240722 0 78.84 79.14 78.03 78.67 609300 78.67 down up incorrect
FWRD.US Forward Air Corporation 20240722 0 25.46 25.83 24.07 25.05 663745 25.05 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240722 0 15.49 15.55 15.13 15.41 446224 15.41 down up incorrect
FXNC.US First National Corporation 20240722 0 16.4 16.4 16.24 16.29 8500 16.29 down down correct
FYBR.US Frontier Communications Parent Inc 20240722 0 26.75 26.89 26.15 26.87 1044103 26.87 up down incorrect
GABC.US German American Bancorp Inc 20240722 0 39.36 40.14 38.46 39.91 115353 39.91 up up correct
GAIA.US Gaia Inc 20240722 0 4.87 4.95 4.7665 4.95 17041 4.95 up up correct
GAIN.US Gladstone Investment Corporation 20240722 0 13.92 14.138 13.86 14.07 121221 14.07 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240722 0 24.08 24.31 24.08 24.31 3000 24.31 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240722 0 22.97 22.97 22.97 22.97 0 22.97
GALT.US Galectin Therapeutics Inc 20240722 0 2.46 2.49 2.36 2.48 92269 2.48 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240722 0 8.77 9.2 8.77 9.16 222818 9.16 up down incorrect
GAMC.US Golden Arrow Merger Corp 20240722 0 10.95 10.95 10.95 10.95 0 10.95
GAMCU.US Golden Arrow Merger Corp 20240722 0 11.72 11.72 11.72 11.72 0 11.72
GAME.US Engine Media Holdings Inc. Common Stock 20240722 0 1.11 1.1275 1.01 1.04 150532 1.04 down down correct
GAN.US GAN Limited 20240722 0 1.52 1.5354 1.5 1.53 36095 1.53 up up correct
GANX.US Gain Therapeutics Inc 20240722 0 1.23 1.2357 1.15 1.16 119466 1.16 down up incorrect
GASS.US StealthGas Inc 20240722 0 6.53 7.05 6.53 7.02 166901 7.02 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240722 0 10.8 10.8 10.8 10.8 0 10.8
GATEU.US Marblegate Acquisition Corp. Unit 20240722 0 10.62 10.62 10.62 10.62 0 10.62
GATEW.US Marblegate Acquisition Corp. Warrant 20240722 0 0.037 0.037 0.037 0.037 0 0.037
GBCI.US Glacier Bancorp Inc 20240722 0 42.61 44.25 42.09 43.84 710342 43.84 up up correct
GBDC.US Golub Capital BDC Inc 20240722 0 15.5 15.71 15.5 15.6 858495 15.6 up up correct
GBIO.US Generation Bio Co 20240722 0 2.87 3.01 2.75 2.93 62388 2.93 up up correct
GBLI.US Global Indemnity Group LLC 20240722 0 30.49 31.7893 30.45 30.45 2481 30.45 down down correct
GBNY.US Generations Bancorp NY Inc 20240722 0 10.3503 10.36 10.3503 10.36 679 10.36 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20240722 0 0.18 0.18 0.16 0.16 5190 0.16 down down correct
GCBC.US Greene County Bancorp Inc 20240722 0 34.36 35.45 33.4 35.25 33954 35.25 up down incorrect
GCMG.US GCM Grosvenor Inc 20240722 0 10.8 10.86 10.76 10.79 212877 10.79 down down correct
GCMGW.US GCM Grosvenor Inc 20240722 0 0.77 0.77 0.77 0.77 212 0.77
GCREX.US Griffin Institutional Access Real Estate 20240722 0 23.58 23.58 23.58 23.58 0 23.58
GDEN.US Golden Entertainment Inc 20240722 0 30.49 31.035 30.015 30.98 179984 30.98 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240722 0 2.35 2.57 2.33 2.49 3956 2.49 up up correct
GDRX.US GoodRx Holdings Inc 20240722 0 8.57 8.93 8.42 8.93 1497892 8.93 up down incorrect
GDS.US GDS Holdings Limited 20240722 0 11.91 11.99 11.325 11.45 1351597 11.45 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240722 0 12 12.105 11.741 11.95 248162 11.95 down down correct
GECC.US Great Elm Capital Corporation 20240722 0 10.67 10.86 10.6 10.75 28989 10.75 up down incorrect
GECCM.US GECCM 20240722 0 25.07 25.15 25.07 25.15 400 25.15 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240722 0 24.41 24.73 24.41 24.73 500 24.73 up up correct
GEG.US Great Elm Group Inc 20240722 0 1.8 1.8 1.78 1.79 5294 1.79 down down correct
GENC.US Gencor Industries Inc 20240722 0 20.28 20.955 20.1 20.89 56640 20.89 up up correct
GENE.US Genetic Technologies Limited 20240722 0 0.8 0.84 0.77 0.776 28910 0.776 down down correct
GEOS.US Geospace Technologies Corporation 20240722 0 9.14 9.28 9 9.19 48694 9.19 up up correct
GERN.US Geron Corporation 20240722 0 4.66 4.74 4.6025 4.68 5412233 4.68 up up correct
GEVO.US Gevo Inc 20240722 0 0.62 0.6312 0.5735 0.5934 3526936 0.5934 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240722 0 2.19 2.37 2.19 2.29 117905 2.29 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20240722 0 0.1651 0.207 0.16 0.207 0 0.207 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240722 0 56.7 57 55.17 56.24 1881900 56.24 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240722 0 28.28 28.73 27.93 28.28 350117 27.6246
GH.US Guardant Health Inc 20240722 0 30.8 32.1825 30.7 32 775582 32 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240722 0 11.2 12.15 10.72 11.95 58175 11.95 up up correct
GHSI.US Guardion Health Sciences Inc 20240722 0 9.63 9.63 9.51 9.53 1280 9.53 down down correct
GIFI.US Gulf Island Fabrication Inc 20240722 0 6.15 6.4 5.965 6.4 53971 6.4 up up correct
GIGM.US GigaMedia Limited 20240722 0 1.27 1.2801 1.27 1.28 1578 1.28 up up correct
GIII.US G 20240722 0 25.82 26.82 25.45 26.53 642478 26.53 up down incorrect
GILD.US Gilead Sciences Inc 20240722 0 72.89 73.32 72.02 72.41 6420800 72.41 down down correct
GILT.US Gilat Satellite Networks Ltd 20240722 0 4.54 4.58 4.535 4.54 102335 4.54
GIPR.US Generation Income Properties Inc. Common Stock 20240722 0 3.55 3.582 3.27 3.36 74969 3.36 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240722 0 25.2 25.2 25.2 25.2 0 25.2
GLAD.US Gladstone Capital Corporation 20240722 0 23.64 24.2 23.6 24.15 104027 24.15 up up correct
GLBE.US Global 20240722 0 35 36.05 34.9925 35.99 706079 35.99 up up correct
GLBFX.US GL Beyond Income Fund 20240722 0 0.38 0.38 0.38 0.38 0 0.38
GLBS.US Globus Maritime Limited 20240722 0 1.75 1.77 1.72 1.76 19300 1.76 up up correct
GLBZ.US Glen Burnie Bancorp 20240722 0 4.6 4.6 4.4901 4.59 5779 4.59 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20240722 0 9.35 9.5 9.21 9.48 561318 9.48 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240722 0 0.2971 0.3361 0.29 0.3346 28710 0.3346 up up correct
GLNG.US Golar LNG Limited 20240722 0 34.21 34.62 34.21 34.26 1182757 34.26 up down incorrect
GLPG.US Galapagos NV 20240722 0 26.5 27.27 26.39 27.23 152511 27.23 up up correct
GLPI.US Gaming and Leisure Properties Inc 20240722 0 48.02 48.5 47.86 48.43 825308 48.43 up up correct
GLRE.US Greenlight Capital Re Ltd 20240722 0 12.88 13.12 12.825 13.05 49178 13.05 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240722 0 24.8 24.8 24.8 24.8 0 24.8
GLSI.US Greenwich LifeSciences Inc 20240722 0 15.07 15.63 14.75 15.59 24548 15.59 up up correct
GLTO.US Galecto Inc 20240722 0 0.547 0.5775 0.5072 0.5298 319104 0.5298 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240722 0 4.26 4.47 4.04 4.38 231131 4.38 up up correct
GLYC.US GlycoMimetics Inc 20240722 0 0.2928 0.33 0.28 0.3239 2128842 0.3239 up up correct
GMBL.US Esports Entertainment Group Inc 20240722 0 0.6 0.6 0.325 0.325 13100 0.325 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240722 0 0.105 0.105 0.105 0.105 600 0.105
GMBLW.US Esports Entertainment Group Inc 20240722 0 0.0032 0.0032 0.0032 0.0032 210 0.0032
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240722 0 24.27 24.27 24.27 24.27 0 24.27
GNFT.US Genfit SA 20240722 0 4.42 4.465 4.2 4.37 5410 4.37 down down correct
GNLN.US Greenlane Holdings Inc 20240722 0 0.275 0.28 0.2717 0.28 57702 0.28 up up correct
GNPX.US Genprex Inc 20240722 0 1.9 1.9799 1.87 1.97 14013 1.97 up down incorrect
GNSS.US Genasys Inc 20240722 0 2.59 2.61 2.48 2.61 32301 2.61 up down incorrect
GNTX.US Gentex Corporation 20240722 0 33.38 33.57 33.01 33.28 1413972 33.28 down down correct
GNTY.US Guaranty Bancshares Inc 20240722 0 33.605 34.5 33.12 34.4 18612 34.4 up up correct
GO.US Grocery Outlet Holding Corp 20240722 0 21.48 21.505 20.321 20.36 2358604 20.36 down up incorrect
GOCO.US GoHealth Inc 20240722 0 13.7 14.0797 12.57 13.92 14940 13.92 up up correct
GOEV.US Canoo Inc 20240722 0 2.33 2.33 2.09 2.15 3400701 2.15 down down correct
GOEVW.US Canoo Holdings Ltd 20240722 0 0.0615 0.0685 0.06 0.06 29079 0.06 down down correct
GOGL.US Golden Ocean Group Limited 20240722 0 13.07 13.5 13.07 13.48 945761 13.48 up up correct
GOGO.US Gogo Inc 20240722 0 9.26 9.37 8.98 9.33 568987 9.33 up up correct
GOOD.US Gladstone Commercial Corporation 20240722 0 14.3 14.44 14.17 14.43 300085 14.43 up up correct
GOODN.US Gladstone Commercial Corporation 20240722 0 21.7 21.76 21.65 21.76 16900 21.76 up up correct
GOOG.US Alphabet Inc 20240722 0 182.35 184.3 181.9 183.35 16303900 183.35 up up correct
GOOGL.US Alphabet Inc 20240722 0 180.59 182.7 180.23 181.67 24100350 181.67 up down incorrect
GOSS.US Gossamer Bio Inc 20240722 0 1.02 1.08 1.02 1.06 531083 1.06 up up correct
GOVX.US GeoVax Labs Inc 20240722 0 2.72 2.75 2.6 2.67 239387 2.67 down down correct
GOVXW.US GeoVax Labs Inc 20240722 0 0.12 0.1201 0.11 0.11 2662 0.11 down down correct
GP.US GreenPower Motor Company Inc 20240722 0 1.112 1.13 1.1 1.125 23174 1.125 up up correct
GPRE.US Green Plains Inc 20240722 0 16.63 17.5 16.25 16.6 619790 16.6 down down correct
GPRO.US GoPro Inc 20240722 0 1.61 1.615 1.54 1.6 1091331 1.6 down down correct
GRBK.US Green Brick Partners Inc 20240722 0 71.84 72.15 69.58 71.79 373587 71.79 down down correct
GREE.US Greenidge Generation Holdings Inc 20240722 0 3.27 3.27 3.01 3.03 191768 3.03 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240722 0 10.15 10.3 10.15 10.3 1700 10.3 up up correct
GRFS.US Grifols S.A 20240722 0 8.03 8.08 7.7531 7.88 699438 7.88 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240722 0 25.78 25.78 25.78 25.78 0 25.78
GRIN.US Grindrod Shipping Holdings Ltd 20240722 0 14.1 14.13 14.07 14.11 15883 14.11 up down incorrect
GRMN.US Garmin Ltd 20240722 0 170.38 172.81 170.37 172.73 532479 172.73 up up correct
GRNQ.US Greenpro Capital Corp 20240722 0 1.04 1.11 1.02 1.065 18209 1.065 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240722 0 0.3869 0.3912 0.333 0.34 151077 0.34 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20240722 0 6.96 6.96 6.52 6.52 93 6.52 down up incorrect
GROW.US U.S. Global Investors Inc 20240722 0 2.69 2.718 2.67 2.69 18209 2.69
GRPN.US Groupon Inc 20240722 0 16.98 17.595 16.74 17.39 861399 17.39 up up correct
GRTS.US Gritstone bio Inc 20240722 0 0.67 0.6895 0.6223 0.6684 438517 0.6684 down down correct
GRTX.US Galera Therapeutics Inc 20240722 0 0.13 0.13 0.115 0.129 98400 0.129 down down correct
GRVY.US Gravity Co. Ltd 20240722 0 74.66 76.96 74.57 76.89 20783 76.89 up up correct
GRWG.US GrowGeneration Corp 20240722 0 2.4 2.7 2.4 2.66 799273 2.66 up down incorrect
GSBC.US Great Southern Bancorp Inc 20240722 0 61.35 63.13 60.62 62.48 48086 62.48 up up correct
GSHD.US Goosehead Insurance Inc 20240722 0 63.61 66.38 62.68 66.06 249411 66.06 up up correct
GSIT.US GSI Technology Inc 20240722 0 2.78 3.0695 2.75 3 110424 3 up down incorrect
GSM.US Ferroglobe PLC 20240722 0 5.79 5.8 5.67 5.72 446378 5.72 down down correct
GSRDX.US GSRDX 20240722 0 8.47 8.47 8.47 8.47 0 8.47
GSREX.US GSREX 20240722 0 8.46 8.46 8.46 8.46 0 8.46
GSRHX.US GSRHX 20240722 0 8.95 8.95 8.95 8.95 0 8.95
GSRJX.US GSRJX 20240722 0 8.48 8.48 8.48 8.48 0 8.48
GSRQX.US GSRQX 20240722 0 8.64 8.64 8.64 8.64 0 8.64
GT.US The Goodyear Tire & Rubber Company 20240722 0 12.18 12.25 11.74 11.94 4736724 11.94 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240722 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240722 0 2.69 2.87 2.69 2.71 13859 2.71 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240722 0 1.75 1.82 1.71 1.78 90641 1.78 up up correct
GTHX.US G1 Therapeutics Inc 20240722 0 3.66 3.7 3.43 3.67 735760 3.67 up down incorrect
GTIM.US Good Times Restaurants Inc 20240722 0 2.59 2.59 2.3439 2.51 19513 2.51 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240722 0 54.005 54.11 52.3 53.54 1521200 53.54 down down correct
GTX.US Garrett Motion Inc 20240722 0 9.48 9.57 9.43 9.54 864927 9.54 up up correct
GURE.US Gulf Resources Inc 20240722 0 1.11 1.112 1.09 1.11 10974 1.11
GVP.US GSE Systems Inc 20240722 0 3.29 3.5 3.1503 3.49 51866 3.49 up up correct
GWRS.US Global Water Resources Inc 20240722 0 12.84 13.02 12.7475 13.02 23742 13.02 up up correct
HA.US Hawaiian Holdings Inc 20240722 0 13.74 14.1 13.68 13.95 625610 13.95 up up correct
HAFC.US Hanmi Financial Corporation 20240722 0 19.37 20.11 19.27 20.05 263136 20.05 up up correct
HAIN.US The Hain Celestial Group Inc 20240722 0 7.43 7.705 7.29 7.67 794556 7.67 up down incorrect
HALO.US Halozyme Therapeutics Inc 20240722 0 54.27 54.42 53.1328 54.34 1057073 54.34 up up correct
HAS.US Hasbro Inc 20240722 0 59.48 61.33 57.995 59.85 3558436 59.85 up up correct
HAYN.US Haynes International Inc 20240722 0 59.17 59.64 59.17 59.46 100327 59.46 up up correct
HBAN.US Huntington Bancshares Incorporated 20240722 0 14.87 15.08 14.73 15.01 23466490 15.01 up up correct
HBANM.US Huntington Bancshares Incorporated 20240722 0 22.72 22.75 22.52 22.74 8400 22.74 up up correct
HBANP.US Huntington Bancshares Incorporated 20240722 0 18.56 18.72 18.43 18.51 33500 18.51 down up incorrect
HBCP.US Home Bancorp Inc 20240722 0 41.6 43.15 41.05 42.92 23199 42.92 up up correct
HBIO.US Harvard Bioscience Inc 20240722 0 3.04 3.25 2.9901 3.13 200826 3.13 up up correct
HBNC.US Horizon Bancorp Inc 20240722 0 14.71 15.11 14.45 15.05 141633 15.05 up up correct
HBT.US HBT Financial Inc 20240722 0 22.66 23.88 22.61 23.62 20809 23.62 up up correct
HCAT.US Health Catalyst Inc 20240722 0 7.19 7.431 7.05 7.39 459151 7.39 up up correct
HCKT.US The Hackett Group Inc 20240722 0 23.8 24.3 23.57 24.23 101774 24.23 up up correct
HCM.US HUTCHMED (China) Limited 20240722 0 19.63 20.34 19.63 20.22 102711 20.22 up up correct
HCSG.US Healthcare Services Group Inc 20240722 0 11.55 11.75 11.4 11.71 425232 11.71 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240722 0 0.53 0.603 0.4691 0.5528 628797 0.5528 up down incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240722 0 10.59 10.59 10.59 10.59 5138 10.59
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240722 0 10.71 10.71 10.71 10.71 0 10.71
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240722 0 0.126 0.126 0.126 0.126 25 0.126
HCWB.US HCW Biologics Inc. Common Stock 20240722 0 0.655 0.655 0.6 0.601 12585 0.601 down down correct
HDSN.US Hudson Technologies Inc 20240722 0 8.83 9.05 8.77 9.05 164659 9.05 up up correct
HEAR.US Turtle Beach Corporation 20240722 0 15.41 15.41 14.9 15.04 138942 15.04 down down correct
HEES.US H&E Equipment Services Inc 20240722 0 52.23 53.165 51.19 53.13 323787 53.13 up up correct
HELE.US Helen of Troy Limited 20240722 0 57.05 57.595 56.137 57.05 628371 57.05
HEPA.US Hepion Pharmaceuticals Inc 20240722 0 1.03 1.03 0.75 0.84 7372424 0.84 down down correct
HEPS.US D 20240722 0 3.33 3.38 3.2 3.27 514299 3.27 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240722 0 11.6 11.73 11.6 11.73 507 11.73 up up correct
HFFG.US HF Foods Group Inc 20240722 0 3.42 3.43 3.3661 3.4 25859 3.4 down down correct
HFWA.US Heritage Financial Corporation 20240722 0 20.84 21.47 20.555 21.47 128355 21.47 up up correct
HGBL.US Heritage Global Inc 20240722 0 2.48 2.48 2.36 2.39 55851 2.39 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240722 0 11.5001 11.5001 11.5001 11.5001 25 11.5001
HHGCU.US HHG Capital Corp Unit 20240722 0 11.5 11.5 11.5 11.5 0 11.5
HIBB.US Hibbett Inc 20240722 0 87.45 87.48 87.43 87.47 1619287 87.47 up up correct
HIFS.US Hingham Institution for Savings 20240722 0 212.31 218.4 212.31 218.4 8015 218.4 up up correct
HIHO.US Highway Holdings Limited 20240722 0 2.04 2.04 1.99 1.99 33547 1.99 down down correct
HIMX.US Himax Technologies Inc 20240722 0 7.51 7.54 7.4 7.46 515727 7.46 down down correct
HITI.US High Tide Inc. Common Shares 20240722 0 1.86 1.94 1.84 1.92 388671 1.92 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240722 0 4.25 4.565 4.16 4.5 8209175 4.5 up up correct
HLIT.US Harmonic Inc 20240722 0 12.29 12.625 12.21 12.57 680025 12.57 up up correct
HLMN.US Hillman Solutions Corp 20240722 0 9.6 9.89 9.46 9.83 793817 9.83 up up correct
HLNE.US Hamilton Lane Incorporated 20240722 0 140.8 143.66 139.46 143.09 338773 143.09 up up correct
HMNF.US HMN Financial Inc 20240722 0 26.0658 26.49 26.0658 26.38 6865 26.38 up up correct
HMST.US HomeStreet Inc 20240722 0 13.26 13.49 12.79 13.49 105490 13.49 up up correct
HNNA.US Hennessy Advisors Inc 20240722 0 7.96 8.4284 7.96 8.08 4389 8.08 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240722 0 24.05 24.05 24.05 24.05 0 24.05
HNRG.US Hallador Energy Company 20240722 0 8.66 9.2 8.58 8.76 748398 8.76 up up correct
HNST.US The Honest Company Inc 20240722 0 3.64 3.845 3.54 3.81 1696976 3.81 up up correct
HOFT.US Hooker Furniture Corporation 20240722 0 15.34 15.34 14.95 15.17 23729 15.17 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240722 0 2.86 2.905 2.79 2.82 12265 2.82 down up incorrect
HOFVW.US Hall of Fame Village LLC 20240722 0 0.0096 0.0146 0.0096 0.0119 6323 0.0119 up down incorrect
HOLI.US Hollysys Automation Technologies Ltd 20240722 0 26.42 26.43 26.39 26.41 2131191 26.41 down up incorrect
HOLX.US Hologic Inc 20240722 0 78.45 78.58 77.84 78.38 601500 78.38 down down correct
HON.US Honeywell International Inc 20240722 0 215.27 217.11 213.63 216.97 2784618 216.97 up up correct
HONE.US HarborOne Bancorp Inc 20240722 0 12.58 13.1 12.45 13.03 122300 13.03 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240722 0 23.24 24.02 23.095 23.42 16691410 23.42 up up correct
HOOK.US HOOKIPA Pharma Inc 20240722 0 6.49 6.55 6.01 6.44 23094 6.44 down down correct
HOPE.US Hope Bancorp Inc 20240722 0 12.6 12.89 12.48 12.84 570096 12.84 up up correct
HOTH.US Hoth Therapeutics Inc 20240722 0 0.83 0.86 0.7893 0.8395 77010 0.8395 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20240722 0 2.66 2.8545 2.53 2.74 345550 2.74 up down incorrect
HPK.US HighPeak Energy Inc 20240722 0 16.95 16.98 16.55 16.86 233510 16.86 down down correct
HPKEW.US HighPeak Energy Inc 20240722 0 5.8 5.853 5.7 5.71 1800 5.71 down down correct
HQI.US HireQuest Inc 20240722 0 13.4 13.5 12.99 13.15 7383 13.15 down down correct
HQY.US HealthEquity Inc 20240722 0 73.45 75.88 73.33 75.44 985522 75.44 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240722 0 32.22 33.63 31.92 33.45 263367 33.45 up up correct
HROW.US Harrow Health Inc 20240722 0 25.1 25.5 24.795 25.28 238628 25.28 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240722 0 25.082 25.19 25.01 25.158 4600 25.158 up up correct
HRTX.US Heron Therapeutics Inc 20240722 0 3.26 3.3199 3.175 3.2 4846388 3.2 down down correct
HRZN.US Horizon Technology Finance Corporation 20240722 0 12.16 12.2632 12.12 12.26 183777 12.26 up up correct
HSDT.US Helius Medical Technologies Inc 20240722 0 0.8599 0.9179 0.8386 0.8665 53278 0.8665 up up correct
HSIC.US Henry Schein Inc 20240722 0 71.61 72.63 70.48 70.95 1627910 70.95 down down correct
HSII.US Heidrick & Struggles International Inc 20240722 0 34.05 34.59 33.7 34.49 119659 34.49 up down incorrect
HSON.US Hudson Global Inc 20240722 0 18 18.1 17.81 18.1 1673 18.1 up up correct
HST.US Host Hotels & Resorts Inc 20240722 0 17.86 18.02 17.69 17.93 3806300 17.93 up up correct
HSTM.US HealthStream Inc 20240722 0 30.39 30.75 30.1244 30.7 83612 30.7 up up correct
HSTO.US Histogen Inc 20240722 0 0.22 0.22 0.22 0.22 2400 0.22
HTBI.US HomeTrust Bancshares Inc 20240722 0 33.96 34.85 33.625 34.45 43360 34.45 up down incorrect
HTBK.US Heritage Commerce Corp 20240722 0 9.99 10.255 9.93 10.17 356630 10.17 up up correct
HTHT.US Huazhu Group Limited 20240722 0 30.58 31.2 30.1 31.08 2332861 31.08 up up correct
HTIA.US Healthcare Trust Inc 20240722 0 14.55 14.85 14.52 14.8 7900 14.8 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240722 0 14.45 14.45 13.86 14.155 2600 14.155 down down correct
HTLD.US Heartland Express Inc 20240722 0 12.57 12.63 12.29 12.47 295176 12.47 down down correct
HTLF.US Heartland Financial USA Inc 20240722 0 50.4 51.97 50.08 51.8 243752 51.8 up up correct
HTLFP.US Heartland Financial USA Inc 20240722 0 25.29 25.5 25.29 25.5 1400 25.5 up up correct
HTOO.US Fusion Fuel Green PLC 20240722 0 0.9 0.935 0.8775 0.88 33575 0.88 down down correct
HTOOW.US Fusion Fuel Green PLC 20240722 0 0.063 0.063 0.063 0.063 200 0.063
HUBG.US Hub Group Inc 20240722 0 44.76 45.23 44.3401 45.08 343785 45.08 up up correct
HUDI.US Huadi International Group Co. Ltd 20240722 0 2.45 2.45 2.36 2.4297 5635 2.4297 down down correct
HUGE.US FSD Pharma Inc 20240722 0 0.1406 0.1406 0.135 0.1381 760214 0.1381 down down correct
HUIZ.US Huize Holding Limited 20240722 0 0.9994 1 0.9954 1 5203 1 up down incorrect
HUMA.US Humacyte Inc 20240722 0 7.62 8.4 7.37 8.35 3044204 8.35 up up correct
HUMAW.US Humacyte Inc 20240722 0 2.82 2.93 2.7 2.875 26051 2.875 up up correct
HURC.US Hurco Companies Inc 20240722 0 17.0333 17.38 17.0333 17.25 18297 17.25 up up correct
HURN.US Huron Consulting Group Inc 20240722 0 107.2 109.69 106.71 109.61 172146 109.61 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20240722 0 19.81 20.49 18.7 20.26 5027918 20.26 up up correct
HWBK.US Hawthorn Bancshares Inc 20240722 0 21.5 21.5 20.4 21 7481 21 down down correct
HWC.US Hancock Whitney Corporation 20240722 0 53.34 55.71 52.98 55.4 524370 55.4 up up correct
HWCPZ.US HWCPZ 20240722 0 23.601 23.63 23.55 23.55 1500 23.55 down up incorrect
HWKN.US Hawkins Inc 20240722 0 105.84 106.335 103.22 105.87 176237 105.87 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240722 0 10.55 10.56 10.54 10.54 6805 10.54 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20240722 0 0.67 0.67 0.6401 0.6558 66913 0.6558 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240722 0 2.54 2.71 2.5 2.7 119669 2.7 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20240722 0 0.029 0.03 0.029 0.03 20100 0.03 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20240722 0 0.0152 0.0169 0.0139 0.0168 19713 0.0168 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240722 0 0.15 0.1615 0.1426 0.16 6665792 0.16 up up correct
HYZNW.US HYZON Motors Inc 20240722 0 0.0195 0.0205 0.0195 0.0204 72587 0.0204 up up correct
IART.US Integra LifeSciences Holdings Corporation 20240722 0 31.35 31.59 30.76 31.53 1526183 31.53 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240722 0 10.31 10.54 10.175 10.5 1417833 10.5 up up correct
IBCP.US Independent Bank Corporation 20240722 0 31.42 32.43 30.99 32.27 129790 32.27 up up correct
IBEX.US IBEX Limited 20240722 0 15.15 16.555 15.15 16.47 99439 16.47 up down incorrect
IBKR.US Interactive Brokers Group Inc 20240722 0 120.65 122.91 120.21 122.3 877387 122.3 up up correct
IBOC.US International Bancshares Corporation 20240722 0 65.65 66.9616 64.95 66.59 251850 66.59 up up correct
IBRX.US ImmunityBio Inc 20240722 0 5.85 5.89 5.6 5.71 2519781 5.71 down up incorrect
IBTX.US Independent Bank Group Inc 20240722 0 53.88 55.43 53.595 54.94 222312 54.94 up up correct
ICAD.US iCAD Inc 20240722 0 1.3 1.37 1.27 1.32 117323 1.32 up up correct
ICCC.US ImmuCell Corporation 20240722 0 4.16 4.205 4.1002 4.19 14776 4.19 up up correct
ICCH.US ICC Holdings Inc 20240722 0 22.75 22.7501 22.4817 22.55 7201 22.55 down down correct
ICCM.US Icecure Medical 20240722 0 0.72 0.72 0.62 0.6967 1880365 0.6967 down down correct
ICFI.US ICF International Inc 20240722 0 140.43 142.815 139.83 142.52 73350 142.52 up up correct
ICHR.US Ichor Holdings Ltd 20240722 0 36.19 37.23 35.86 36.69 515965 36.69 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240722 0 1.65 1.7082 1.65 1.67 21106 1.67 up up correct
ICLR.US ICON Public Limited Company 20240722 0 334.54 342.55 331.3 339.93 425585 339.93 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20240722 0 3.3 3.332 3.26 3.33 27300 3.33 up up correct
ICUI.US ICU Medical Inc 20240722 0 122.84 124.47 120.45 123.53 195363 123.53 up up correct
IDCC.US InterDigital Inc 20240722 0 122.34 123.705 121.46 123.24 255081 123.24 up down incorrect
IDEX.US Ideanomics Inc 20240722 0 0.604 0.72 0.51 0.69 30896 0.69 up up correct
IDN.US Intellicheck Inc 20240722 0 3.2 3.3 2.67 2.93 275564 2.93 down down correct
IDXX.US IDEXX Laboratories Inc 20240722 0 474.9 479.3 466.98 475.29 576600 475.29 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20240722 0 41.1 42.83 40.6018 42.74 523755 42.74 up up correct
IEP.US Icahn Enterprises L.P 20240722 0 17.37 17.57 17.21 17.46 462629 17.46 up up correct
IESC.US IES Holdings Inc 20240722 0 150.05 160.499 150.05 159.65 145542 159.65 up up correct
IFBD.US Infobird Co. Ltd 20240722 0 3.03 3.05 2.86 2.894 54120 2.894 down down correct
IFMK.US iFresh Inc 20240722 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
IFRX.US InflaRx N.V 20240722 0 1.54 1.5925 1.5175 1.53 32708 1.53 down down correct
IGIC.US International General Insurance Holdings Ltd 20240722 0 15.52 16.25 15.5 16.02 171265 16.02 up up correct
IGMS.US IGM Biosciences Inc 20240722 0 10.75 11.05 9.84 10.31 447705 10.31 down down correct
IHRT.US iHeartMedia Inc 20240722 0 1.35 1.47 1.32 1.455 853832 1.455 up up correct
III.US Information Services Group Inc 20240722 0 3.37 3.4192 3.352 3.4 76550 3.4 up up correct
IIIV.US i3 Verticals Inc 20240722 0 23.24 23.95 23.1 23.92 211329 23.92 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240722 0 1.19 1.23 1.1 1.14 109398 1.14 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240722 0 0.3 0.3 0.3 0.3 0 0.3
IKNA.US Ikena Oncology Inc 20240722 0 1.67 1.69 1.6516 1.675 49242 1.675 up up correct
IKT.US Inhibikase Therapeutics Inc 20240722 0 1.47 1.51 1.36 1.48 8130 1.48 up down incorrect
ILMN.US Illumina Inc 20240722 0 116.21 118.15 114.36 117.61 1243350 117.61 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20240722 0 4.74 5.07 4.44 4.91 702616 4.91 up up correct
IMAB.US I 20240722 0 1.45 1.5 1.3605 1.42 181737 1.42 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240722 0 11.5 11.5 11.45 11.45 8460 11.45 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20240722 0 11.45 11.45 11.45 11.45 0 11.45
IMCC.US IM Cannabis Corp 20240722 0 2.23 2.3378 2.2175 2.27 16901 2.27 up down incorrect
IMCR.US Immunocore Holdings plc 20240722 0 39.86 39.91 38.27 39.28 297737 39.28 down down correct
IMKTA.US Ingles Markets Incorporated 20240722 0 75.3 76.77 75.14 76.4 64367 76.4 up up correct
IMMP.US Immutep Limited 20240722 0 1.91 1.95 1.87 1.9 262998 1.9 down down correct
IMMR.US Immersion Corporation 20240722 0 12.58 12.93 12.345 12.82 1437004 12.82 up up correct
IMNM.US Immunome Inc 20240722 0 13.52 13.83 12.955 13.76 413312 13.76 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240722 0 24.55 24.86 24.55 24.79 25006 24.79 up down incorrect
IMRN.US Immuron Limited 20240722 0 2.47 2.58 2.47 2.47 6266 2.47
IMRX.US Immuneering Corporation 20240722 0 1.12 1.24 1.12 1.2 78070 1.2 up up correct
IMTE.US Integrated Media Technology Limited 20240722 0 1.78 1.85 1.75 1.85 3079 1.85 up up correct
IMTX.US Immatics N.V 20240722 0 12.59 12.6699 12.26 12.35 109865 12.35 down down correct
IMTXW.US immatics biotechnologies GmbH 20240722 0 3.2 3.2 3.2 3.2 104 3.2
IMUX.US Immunic Inc 20240722 0 1.42 1.46 1.372 1.46 188598 1.46 up down incorrect
IMVT.US Immunovant Inc 20240722 0 28.19 28.81 27.78 28 936848 28 down down correct
IMXI.US International Money Express Inc 20240722 0 20.79 20.965 20.54 20.89 164947 20.89 up up correct
INAB.US IN8bio Inc. Common Stock 20240722 0 0.84 0.89 0.8361 0.8726 100845 0.8726 up up correct
INBK.US First Internet Bancorp 20240722 0 35.73 36.13 34.89 35.82 63753 35.82 up down incorrect
INBKZ.US INBKZ 20240722 0 24.68 24.811 24.68 24.77 1800 24.77 up up correct
INBX.US Inhibrx Inc 20240722 0 12.86 13.56 12.7557 13.49 60847 13.49 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240722 0 2.44 2.52 2.44 2.46 21915 2.46 up down incorrect
INCY.US Incyte Corporation 20240722 0 66.09 66.16 64.3 65.19 1239625 65.19 down down correct
INDB.US Independent Bank Corp 20240722 0 58.87 62.099 58.55 61.86 480620 61.86 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240722 0 6.33 6.43 6.22 6.41 2085747 6.41 up up correct
INDP.US Indaptus Therapeutics Inc 20240722 0 2.22 2.38 2.15 2.18 10032 2.18 down down correct
INFN.US Infinera Corporation 20240722 0 6.01 6.04 5.97 5.99 4904218 5.99 down down correct
INGN.US Inogen Inc 20240722 0 9.24 9.4 8.94 9.19 168005 9.19 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240722 0 0.87 0.92 0.87 0.9 72512 0.9 up down incorrect
INM.US InMed Pharmaceuticals Inc 20240722 0 0.2568 0.2691 0.256 0.2675 325428 0.2675 up up correct
INMB.US INmune Bio Inc 20240722 0 8.19 8.82 8.0101 8.54 85687 8.54 up up correct
INMD.US InMode Ltd 20240722 0 17.82 17.85 17.17 17.75 767966 17.75 down down correct
INN.US PF 20240722 0 20.51 20.58 20.41 20.58 2321 20.58 up up correct
INNV.US InnovAge Holding Corp 20240722 0 6.08 6.31 5.97 6.19 69778 6.19 up up correct
INO.US Inovio Pharmaceuticals Inc 20240722 0 10.13 10.68 9.9 10.56 230806 10.56 up up correct
INOD.US Innodata Inc 20240722 0 18.1 18.57 17.02 17.63 436023 17.63 down down correct
INOV.US Inovalon Holdings Inc 20240722 0 28.82 28.82 28.82 28.82 0 28.82
INSE.US Inspired Entertainment Inc 20240722 0 8.66 8.94 8.595 8.9 91719 8.9 up up correct
INSG.US Inseego Corp 20240722 0 9.94 10.07 9.6101 9.9 147831 9.9 down down correct
INSM.US Insmed Incorporated 20240722 0 76.54 77.4 75.2375 76.28 1659137 76.28 down down correct
INTA.US Intapp Inc. Common Stock 20240722 0 36.19 36.575 35.66 36.37 184395 36.37 up up correct
INTC.US Intel Corporation 20240722 0 33.28 33.41 32.76 33.37 48503754 33.37 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240722 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240722 0 21.36 21.36 21.36 21.36 262 21.36
INTU.US Intuit Inc 20240722 0 643.61 645.98 635.91 644.52 1473500 644.52 up down incorrect
INTZ.US Intrusion Inc 20240722 0 1.29 1.32 1.27 1.32 56374 1.32 up up correct
INVA.US Innoviva Inc 20240722 0 17.29 17.675 17.22 17.58 412653 17.58 up up correct
INVE.US Identiv Inc 20240722 0 3.96 4.11 3.96 4.06 12928 4.06 up down incorrect
INVO.US INVO Bioscience Inc 20240722 0 0.75 0.785 0.7401 0.7725 22634 0.7725 up down incorrect
INVZ.US Innoviz Technologies Ltd 20240722 0 0.845 0.8599 0.7085 0.8189 5490152 0.8189 down down correct
INVZW.US Innoviz Technologies Ltd 20240722 0 0.1901 0.2035 0.18 0.18 22606 0.18 down down correct
INZY.US Inozyme Pharma Inc 20240722 0 5.37 5.555 5.2024 5.54 164614 5.54 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240722 0 1.63 1.73 1.53 1.54 324830 1.54 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240722 0 2.87 3.02 2.55 2.7501 167711 2.7501 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240722 0 49 51.72 49 50.61 1791670 50.61 up up correct
IOSP.US Innospec Inc 20240722 0 126.92 129.095 125.635 128.4 79704 128.4 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240722 0 8.07 8.35 8 8.33 4106551 8.33 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20240722 0 0.83 0.9 0.8 0.85 120603 0.85 up up correct
IPAR.US Inter Parfums Inc 20240722 0 124.63 127.33 123.5425 127 178910 127 up down incorrect
IPDN.US Professional Diversity Network Inc 20240722 0 0.559 0.559 0.49 0.51 9769 0.51 down down correct
IPGP.US IPG Photonics Corporation 20240722 0 88.55 90.1 88 90.04 215620 90.04 up up correct
IPHA.US Innate Pharma S.A 20240722 0 2.22 2.25 2.16 2.16 2083 2.16 down down correct
IPSC.US Century Therapeutics Inc. 20240722 0 2.34 2.44 2.2 2.43 391210 2.43 up up correct
IPW.US iPower Inc. 20240722 0 1.76 1.83 1.68 1.74 232663 1.74 down down correct
IPWR.US Ideal Power Inc 20240722 0 7.68 7.68 7.38 7.43 5950 7.43 down up incorrect
IQ.US iQIYI Inc 20240722 0 3.4 3.43 3.29 3.38 18786859 3.38 down down correct
IRBT.US iRobot Corporation 20240722 0 10.35 11.16 10.095 11.13 1016761 11.13 up up correct
IRDM.US Iridium Communications Inc 20240722 0 25.75 25.959 25.34 25.92 1229329 25.92 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240722 0 11.5 12.03 10.84 11.58 16282790 11.58 up up correct
IRIX.US IRIDEX Corporation 20240722 0 2.05 2.05 1.95 1.98 14631 1.98 down down correct
IRMD.US IRadimed Corporation 20240722 0 45.2 46.105 44.67 46.08 26608 46.08 up up correct
IRTC.US iRhythm Technologies Inc 20240722 0 99.32 100.7 97.35 99.02 168662 99.02 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240722 0 6.74 6.96 6.64 6.84 1540170 6.84 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240722 0 0.29 0.2998 0.2705 0.2833 487734 0.2833 down down correct
ISRG.US Intuitive Surgical Inc 20240722 0 462.33 468.7799 459.18 461.12 2574379 461.12 down down correct
ISSC.US Innovative Solutions and Support Inc 20240722 0 5.45 5.8985 5.45 5.77 45383 5.77 up down incorrect
ISTR.US Investar Holding Corporation 20240722 0 17.71 17.9 17.25 17.61 115244 17.61 down down correct
ITCI.US Intra 20240722 0 75.75 76.55 74.62 76.48 549187 76.48 up up correct
ITI.US Iteris Inc 20240722 0 4.75 4.8 4.71 4.73 73716 4.73 down down correct
ITIC.US Investors Title Company 20240722 0 194.32 195.98 190.48 193.31 32807 193.31 down up incorrect
ITOS.US iTeos Therapeutics Inc 20240722 0 16.33 16.52 15.72 16.505 305463 16.505 up up correct
ITRI.US Itron Inc 20240722 0 102.16 104.51 101.4753 104.21 425505 104.21 up up correct
ITRM.US Iterum Therapeutics plc 20240722 0 1.22 1.34 1.22 1.25 375261 1.25 up up correct
ITRN.US Ituran Location and Control Ltd 20240722 0 25.77 26.48 25.59 26.45 60090 26.45 up up correct
IVA.US Inventiva S.A 20240722 0 2.62 2.63 2.61 2.62 4246 2.62
IVAC.US Intevac Inc 20240722 0 3.81 3.85 3.78 3.8 41598 3.8 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240722 0 10.66 10.66 10.66 10.66 0 10.66
IZEA.US IZEA Worldwide Inc 20240722 0 2.52 2.538 2.3952 2.46 18674 2.46 down down correct
JACK.US Jack in the Box Inc 20240722 0 53.94 54.81 52.88 54.59 321970 54.59 up up correct
JAGX.US Jaguar Health Inc 20240722 0 4.18 4.43 3.98 4.27 1014000 4.27 up up correct
JAKK.US JAKKS Pacific Inc 20240722 0 18.67 19.52 18.28 19.42 81258 19.42 up up correct
JAMF.US Jamf Holding Corp 20240722 0 18.38 18.54 18.14 18.44 279586 18.44 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240722 0 45.07 47.805 44.2 47.72 461653 47.72 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240722 0 109 109.945 107.15 109.7 403210 109.7 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240722 0 164.92 166.2 163.06 164.71 938894 164.71 down up incorrect
JBLU.US JetBlue Airways Corporation 20240722 0 5.9 6.13 5.82 6.07 7954472 6.07 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240722 0 98.4 101.22 97.94 100.76 65455 100.76 up up correct
JCTCF.US Jewett 20240722 0 4.52 4.678 4.513 4.513 6433 4.513 down down correct
JD.US JD.com Inc 20240722 0 26.89 27.14 26.735 26.85 6149600 26.85 down down correct
JFIN.US Jiayin Group Inc 20240722 0 6.06 6.06 5.6162 5.94 61462 5.94 down up incorrect
JFU.US 9F Inc 20240722 0 1.83 1.9439 1.83 1.85 1680 1.85 up up correct
JG.US Aurora Mobile Limited 20240722 0 2.68 2.68 2.4992 2.4992 3788 2.4992 down up incorrect
JJSF.US J & J Snack Foods Corp 20240722 0 167.44 170 165.835 169.52 59813 169.52 up up correct
JKHY.US Jack Henry & Associates Inc 20240722 0 166.73 169.33 165.97 168.94 260323 168.94 up down incorrect
JOUT.US Johnson Outdoors Inc 20240722 0 37.18 38.31 36.6701 38.25 34193 38.25 up up correct
JPM.US PM 20240722 0 19.85 19.8899 19.76 19.76 110674 19.76 down down correct
JRSH.US Jerash Holdings (US) Inc 20240722 0 2.96 3 2.96 3 1630 3 up down incorrect
JRVR.US James River Group Holdings Ltd 20240722 0 7.84 7.95 7.61 7.91 240130 7.91 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240722 0 19.46 19.65 19.46 19.57 6100 19.57 up up correct
JSPR.US Jasper Therapeutics Inc 20240722 0 20.23 21.288 20.2 21.16 331300 21.16 up up correct
JSPRW.US Jasper Therapeutics Inc 20240722 0 0.221 0.23 0.2209 0.2209 3607 0.2209 down down correct
JVA.US Coffee Holding Co. Inc 20240722 0 2.75 3 2.73 2.99 175391 2.99 up up correct
JWEL.US Jowell Global Ltd 20240722 0 2.16 2.16 1.98 1.98 919 1.98 down down correct
JYNT.US The Joint Corp 20240722 0 13.98 14.49 13.78 14.26 33025 14.26 up up correct
JZXN.US Jiuzi Holdings Inc 20240722 0 2.19 2.37 2.18 2.22 26329 2.22 up up correct
KALA.US Kala Pharmaceuticals Inc 20240722 0 6.77 7.09 6.61 6.86 42355 6.86 up up correct
KALU.US Kaiser Aluminum Corporation 20240722 0 92.69 95.635 91.66 95.42 147532 94.6282 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20240722 0 14.6 15.2 14.42 15.14 211162 15.14 up up correct
KARO.US Karooooo Ltd 20240722 0 35.5 37.95 34.4 35.56 39667 35.56 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240722 0 1.16 1.17 1.1 1.11 449324 1.11 down down correct
KBNT.US Kubient Inc 20240722 0 0.0002 0.0002 0.0002 0.0002 900 0.0002
KC.US Kingsoft Cloud Holdings Limited 20240722 0 2.78 2.78 2.63 2.64 548272 2.64 down up incorrect
KDP.US Keurig Dr Pepper Inc 20240722 0 32.98 33.12 32.74 32.83 7473000 32.83 down up incorrect
KE.US Kimball Electronics Inc 20240722 0 23.12 23.54 22.63 23.44 112614 23.44 up up correct
KELYA.US Kelly Services Inc 20240722 0 22.2 22.535 22 22.44 157262 22.44 up down incorrect
KELYB.US Kelly Services Inc 20240722 0 22.29 22.35 22.14 22.16 2000 22.16 down down correct
KEQU.US Kewaunee Scientific Corporation 20240722 0 51.69 54.18 51.31 54.04 50357 54.04 up up correct
KFFB.US Kentucky First Federal Bancorp 20240722 0 3.27 3.4 3.2607 3.4 1495 3.4 up up correct
KFRC.US Kforce Inc 20240722 0 66.84 67.66 65.84 67.6 66658 67.6 up up correct
KHC.US The Kraft Heinz Company 20240722 0 33.15 33.218 32.69 32.82 6321200 32.82 down down correct
KIDS.US OrthoPediatrics Corp 20240722 0 32.85 33.63 32.39 33.09 153686 33.09 up up correct
KINS.US Kingstone Companies Inc 20240722 0 5.2 6.06 5.2 5.87 212232 5.87 up down incorrect
KIRK.US Kirkland's Inc 20240722 0 1.71 1.72 1.69 1.7 78437 1.7 down up incorrect
KLAC.US KLA Corporation 20240722 0 788.47 811.725 775.14 809.51 967842 809.51 up up correct
KLDO.US Kaleido Biosciences Inc 20240722 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240722 0 48.21 50.44 48.21 50.29 330790 50.29 up up correct
KLTR.US Kaltura Inc. Common Stock 20240722 0 1.21 1.2365 1.2 1.21 121089 1.21
KLXE.US KLX Energy Services Holdings Inc 20240722 0 5.94 6.1 5.8 6.05 124485 6.05 up up correct
KMDA.US Kamada Ltd 20240722 0 5.77 5.93 5.73 5.88 54229 5.88 up up correct
KNDI.US Kandi Technologies Group Inc 20240722 0 1.85 1.96 1.85 1.938 53098 1.938 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240722 0 20.88 21.48 20.83 21.39 454311 21.39 up up correct
KNSL.US Kinsale Capital Group Inc 20240722 0 373.9 377.1 371.045 373.29 144348 373.29 down up incorrect
KOD.US Kodiak Sciences Inc 20240722 0 2.88 3 2.76 2.99 213495 2.99 up up correct
KOPN.US Kopin Corporation 20240722 0 1.07 1.11 1.032 1.09 851708 1.09 up up correct
KOSS.US Koss Corporation 20240722 0 9.14 9.42 8.9 9.3 695837 9.3 up up correct
KPLT.US Katapult Holdings Inc 20240722 0 18.88 19.6 18.695 19.21 38223 19.21 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240722 0 0.013 0.013 0.013 0.013 13892 0.013
KPRX.US Kiora Pharmaceuticals Inc 20240722 0 4.39 4.86 4.25 4.6 51392 4.6 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240722 0 0.9181 0.94 0.885 0.9112 640687 0.9112 down down correct
KRBP.US Kiromic BioPharma Inc 20240722 0 1.95 2.02 1.95 2 2100 2 up down incorrect
KRKR.US 36Kr Holdings Inc 20240722 0 0.2848 0.2852 0.2721 0.2735 291723 0.2735 down down correct
KRMD.US Repro Med Systems Inc 20240722 0 2.52 2.67 2.51 2.63 36484 2.63 up up correct
KRNL.US Kernel Group Holdings Inc 20240722 0 11.05 11.05 11.03 11.03 987 11.03 down down correct
KRNLU.US Kernel Group Holdings Inc 20240722 0 11.03 11.03 11.03 11.03 0 11.03
KRNT.US Kornit Digital Ltd 20240722 0 15.4 15.53 14.98 15.18 78704 15.18 down up incorrect
KRNY.US Kearny Financial Corp 20240722 0 6.71 7.07 6.605 7.07 505476 7.07 up up correct
KRON.US Kronos Bio Inc 20240722 0 1.24 1.303 1.21 1.25 128948 1.25 up up correct
KROS.US Keros Therapeutics Inc 20240722 0 48.77 49.11 47.25 48.57 322151 48.57 down down correct
KRT.US Karat Packaging Inc 20240722 0 28.8 30.045 28.63 29.83 68662 29.83 up up correct
KRUS.US Kura Sushi USA Inc 20240722 0 52.53 53.38 51.4954 52.62 144698 52.62 up up correct
KRYS.US Krystal Biotech Inc 20240722 0 204.42 208.49 203.355 206.85 296194 206.85 up up correct
KTCC.US Key Tronic Corporation 20240722 0 3.81 3.98 3.8 3.92 19869 3.92 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240722 0 21.12 21.52 20.81 21.4 632335 21.4 up down incorrect
KTRA.US Kintara Therapeutics Inc 20240722 0 0.255 0.2625 0.2334 0.244 3261975 0.244 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240722 0 5.8 6.06 5.5 5.8 4606 5.8
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240722 0 0.018 0.018 0.018 0.018 102 0.018
KURA.US Kura Oncology Inc 20240722 0 21.14 21.25 20.44 20.75 683782 20.75 down down correct
KVHI.US KVH Industries Inc 20240722 0 4.42 4.66 4.42 4.64 85907 4.64 up down incorrect
KXIN.US Kaixin Auto Holdings 20240722 0 0.1126 0.119 0.105 0.117 1481157 0.117 up up correct
KYMR.US Kymera Therapeutics Inc 20240722 0 43.48 43.48 41.535 42.47 727835 42.47 down up incorrect
KZIA.US Kazia Therapeutics Limited 20240722 0 0.5721 0.573 0.4591 0.4625 4503070 0.4625 down down correct
KZR.US Kezar Life Sciences Inc 20240722 0 0.6394 0.6398 0.6165 0.6334 232701 0.6334 down down correct
LAKE.US Lakeland Industries Inc 20240722 0 22.66 24.47 22.63 24.23 50510 24.23 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240722 0 120.36 121.33 119.6835 121.29 277373 121.29 up up correct
LANC.US Lancaster Colony Corporation 20240722 0 184.22 186.48 182.385 185.38 151958 185.38 up up correct
LAND.US Gladstone Land Corporation 20240722 0 14.73 15 14.64 15 191348 15 up up correct
LANDM.US Gladstone Land Corporation 20240722 0 24.38 24.435 24.24 24.4 4900 24.4 up down incorrect
LANDO.US Gladstone Land Corporation 20240722 0 21.9 21.96 21.71 21.71 7500 21.71 down down correct
LARAX.US LARAX 20240722 0 8.98 8.98 8.98 8.98 0 8.98
LARK.US Landmark Bancorp Inc 20240722 0 19.95 20.0303 19.71 19.71 894 19.71 down down correct
LASR.US nLIGHT Inc 20240722 0 11.91 12.27 11.85 12.19 181280 12.19 up up correct
LAUR.US Laureate Education Inc 20240722 0 14.91 15.46 14.76 15 535003 15 up up correct
LAZR.US Luminar Technologies Inc 20240722 0 1.69 1.81 1.69 1.79 5975377 1.79 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240722 0 36.1 37.185 35.2606 36.78 547875 36.78 up up correct
LBRDA.US Liberty Broadband Corporation 20240722 0 56.47 56.47 54.24 55.32 285064 55.32 down down correct
LBRDK.US Liberty Broadband Corporation 20240722 0 56.75 56.75 54.82 55.93 688697 55.93 down up incorrect
LBRDP.US Liberty Broadband Corporation 20240722 0 22.8 22.85 22.57 22.655 39900 22.655 down down correct
LBTYA.US Liberty Global plc 20240722 0 18.71 18.935 18.49 18.86 1958927 18.86 up down incorrect
LBTYB.US Liberty Global plc 20240722 0 19.5 19.5 19.5 19.5 0 19.5
LBTYK.US Liberty Global plc 20240722 0 19.11 19.315 18.21 19.26 1224193 19.26 up up correct
LCID.US Lucid Group Inc. Common Stock 20240722 0 3.56 3.64 3.49 3.59 30795200 3.59 up up correct
LCNB.US LCNB Corp 20240722 0 14.94 15 14.4841 14.95 17842 14.95 up up correct
LCRDX.US LCRDX 20240722 0 8.98 8.98 8.98 8.98 0 8.98
LCRUX.US LCRUX 20240722 0 8.99 8.99 8.99 8.99 0 8.99
LCUT.US Lifetime Brands Inc 20240722 0 8.34 8.71 8.2501 8.65 62224 8.65 up up correct
LE.US Lands' End Inc 20240722 0 17.1 17.47 16.81 17.44 107889 17.44 up up correct
LECO.US Lincoln Electric Holdings Inc 20240722 0 203.16 205.52 200.04 205.16 248985 205.16 up up correct
LEDS.US SemiLEDs Corporation 20240722 0 1.441 1.54 1.42 1.54 9455 1.54 up up correct
LEE.US Lee Enterprises Incorporated 20240722 0 9.98 10.26 9.98 10.17 7645 10.17 up up correct
LEGH.US Legacy Housing Corporation 20240722 0 26.3 26.87 26.08 26.71 44769 26.71 up up correct
LEGN.US Legend Biotech Corporation 20240722 0 59.28 60.19 58.5 58.93 837415 58.93 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240722 0 45.97 45.97 45.97 45.97 0 45.97
LESL.US Leslie's Inc 20240722 0 2.67 2.97 2.63 2.94 7799787 2.94 up up correct
LEXX.US Lexaria Bioscience Corp 20240722 0 2.64 2.9 2.64 2.88 176751 2.88 up up correct
LEXXW.US Lexaria Bioscience Corp 20240722 0 1.05 1.1 1.05 1.1 0 1.1 up up correct
LFMD.US LifeMD Inc 20240722 0 6.57 6.99 6.48 6.95 509230 6.95 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240722 0 22.368 22.368 22.368 22.368 300 22.368
LFST.US LifeStance Health Group Inc. Common Stock 20240722 0 5.48 5.6 5.405 5.58 759570 5.58 up down incorrect
LFUS.US Littelfuse Inc 20240722 0 261.98 267.165 259.52 266.66 105682 266.66 up up correct
LFVN.US LifeVantage Corporation 20240722 0 6.53 6.84 6.43 6.47 42584 6.47 down down correct
LGHL.US Lion Group Holding Ltd 20240722 0 0.3814 0.3814 0.3506 0.3555 116289 0.3555 down down correct
LGHLW.US Lion Financial Group Limited 20240722 0 0.0074 0.0088 0.0071 0.0071 235817 0.0071 down down correct
LGIH.US LGI Homes Inc 20240722 0 104.16 104.75 101.795 103.86 126972 103.86 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240722 0 100.33 102.5 98.04 101.45 104800 101.45 up down incorrect
LGO.US Largo Resources Ltd 20240722 0 2.08 2.13 2.02 2.11 161401 2.11 up up correct
LGVN.US Longeveron Inc 20240722 0 3.26 3.27 3.03 3.14 1530913 3.14 down down correct
LI.US Li Auto Inc 20240722 0 20.26 20.6 20.07 20.46 5077741 20.46 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240722 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240722 0 1.59 1.59 1.4485 1.52 111926 1.52 down down correct
LIDRW.US AEye Inc 20240722 0 0.01 0.01 0.01 0.01 48500 0.01
LILA.US Liberty Latin America Ltd 20240722 0 9.89 9.98 9.6548 9.91 224607 9.91 up up correct
LILAK.US Liberty Latin America Ltd 20240722 0 10.02 10.09 9.765 10.04 831347 10.04 up up correct
LILM.US Lilium NV 20240722 0 0.98 0.99 0.901 0.91 6162500 0.91 down up incorrect
LILMW.US Lilium Equity Warrants 20240722 0 0.147 0.147 0.12 0.12 132700 0.12 down down correct
LINC.US Lincoln Educational Services Corporation 20240722 0 13.48 14.015 13.295 13.97 168602 13.97 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20240722 0 10.64 10.7695 10.435 10.65 152853 10.65 up up correct
LINK.US Interlink Electronics Inc 20240722 0 4.06 4.415 4.06 4.4 4238 4.4 up up correct
LIQT.US LiqTech International Inc 20240722 0 2 2.0299 1.91 1.91 5838 1.91 down down correct
LITE.US Lumentum Holdings Inc 20240722 0 55.62 55.83 54.55 55.42 1023940 55.42 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240722 0 0.73 0.7999 0.7 0.7795 62807 0.7795 up up correct
LIVE.US Live Ventures Incorporated 20240722 0 18.24 18.8899 17.76 18.1462 1717 18.1462 down down correct
LIVN.US LivaNova PLC 20240722 0 52.91 54.5 52.78 54.26 525542 54.26 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240722 0 2.38 2.38 2.31 2.31 617 2.31 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20240722 0 0.069 0.069 0.067 0.067 2700 0.067 down down correct
LKCO.US Luokung Technology Corp 20240722 0 0.657 0.678 0.634 0.652 18497 0.652 down down correct
LKFN.US Lakeland Financial Corporation 20240722 0 67.5 69.62 66.73 69.43 78509 68.9521 up up correct
LKQ.US LKQ Corporation 20240722 0 45.09 45.28 44.24 45.12 1456218 45.12 up down incorrect
LMAT.US LeMaitre Vascular Inc 20240722 0 86.66 88.86 86.205 88.38 116992 88.38 up up correct
LMB.US Limbach Holdings Inc 20240722 0 61.13 63 59.08 61.33 166787 61.33 up up correct
LMFA.US LM Funding America Inc 20240722 0 4.24 4.48 4.01 4.47 56054 4.47 up up correct
LMNR.US Limoneira Company 20240722 0 22.05 22.2 21.93 22.15 40065 22.15 up up correct
LMPX.US LMP Automotive Holdings Inc 20240722 0 0.16 0.16 0.16 0.16 981 0.16
LNSR.US LENSAR Inc 20240722 0 5.04 5.4062 4.99 5.28 19150 5.28 up up correct
LNT.US Alliant Energy Corporation 20240722 0 54.96 55.36 54.81 55 1185319 55 up up correct
LNTH.US Lantheus Holdings Inc 20240722 0 117.04 117.04 113.66 114.68 985183 114.68 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240722 0 5.11 5.35 5.11 5.19 8422 5.19 up down incorrect
LOB.US Live Oak Bancshares Inc 20240722 0 42.16 43.33 41.35 42.83 226048 42.83 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240722 0 11.4 11.54 11.21 11.47 165446 11.47 up up correct
LOGC.US LogicBio Therapeutics Inc 20240722 0 6.05 6.07 5.785 5.85 234300 5.85 down down correct
LOGI.US Logitech International S.A 20240722 0 89.88 92.11 89.88 92.05 1472207 92.05 up up correct
LOOP.US Loop Industries Inc 20240722 0 1.84 1.93 1.77 1.79 15344 1.79 down up incorrect
LOPE.US Grand Canyon Education Inc 20240722 0 148.83 150.48 147.3801 150.3 118320 150.3 up up correct
LOVE.US The Lovesac Company 20240722 0 28.24 28.49 27.15 28.46 228261 28.46 up up correct
LPCN.US Lipocine Inc 20240722 0 5.73 6.5 5.73 6.33 26429 6.33 up down incorrect
LPLA.US LPL Financial Holdings Inc 20240722 0 212.62 216.26 212.52 214.05 1701417 214.05 up up correct
LPRO.US Open Lending Corporation 20240722 0 5.75 6.02 5.575 5.9 527297 5.9 up up correct
LPSN.US LivePerson Inc 20240722 0 1.05 1.36 1.01 1.29 9158505 1.29 up up correct
LPTH.US LightPath Technologies Inc 20240722 0 1.29 1.3 1.27 1.3 9636 1.3 up up correct
LPTX.US Leap Therapeutics Inc 20240722 0 2.09 2.136 2.04 2.11 59698 2.11 up down incorrect
LQDA.US Liquidia Corporation 20240722 0 11.15 11.45 11 11.36 786878 11.36 up up correct
LQDT.US Liquidity Services Inc 20240722 0 20.57 21.04 20.57 20.95 68104 20.95 up up correct
LRCX.US Lam Research Corporation 20240722 0 942 981.23 930.775 977.06 1331933 977.06 up up correct
LRFC.US Logan Ridge Finance Corp 20240722 0 22.3 22.3 22.1501 22.26 1318 22.26 down down correct
LRMR.US Larimar Therapeutics Inc 20240722 0 9.38 9.58 9.17 9.46 282981 9.46 up up correct
LSBK.US Lake Shore Bancorp Inc 20240722 0 12.55 12.55 12.55 12.55 290 12.55
LSCC.US Lattice Semiconductor Corporation 20240722 0 57.93 59.25 56.64 59.04 2382475 59.04 up up correct
LSEA.US Landsea Homes Corporation 20240722 0 11.25 11.59 11.14 11.52 115104 11.52 up up correct
LSEAW.US Landsea Homes Corporation 20240722 0 0.22 0.225 0.22 0.225 1119 0.225 up up correct
LSTR.US Landstar System Inc 20240722 0 184.5 185.89 182.5 185.86 230656 185.86 up up correct
LSXMA.US The Liberty SiriusXM Group 20240722 0 22.22 22.6 21.74 22.59 613200 22.59 up up correct
LSXMB.US The Liberty SiriusXM Group 20240722 0 23.64 23.64 23.64 23.64 0 23.64
LSXMK.US The Liberty SiriusXM Group 20240722 0 22.21 22.59 21.73 22.58 1135200 22.58 up up correct
LTAFX.US Altst Strgs Fd A 20240722 0 15.48 15.48 15.48 15.48 0 15.48
LTBR.US Lightbridge Corporation 20240722 0 3.09 3.2484 2.96 3.07 74208 3.07 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240722 0 14.59 14.59 14.59 14.59 0 14.59
LTCH.US Latch Inc 20240722 0 0.31 0.311 0.31 0.311 2800 0.311 up down incorrect
LTIFX.US LTIFX 20240722 0 15.66 15.66 15.66 15.66 0 15.66
LTRN.US Lantern Pharma Inc 20240722 0 4.49 4.66 4.38 4.62 37442 4.62 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240722 0 0.57 0.62 0.57 0.62 4000 0.62 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240722 0 5.25 5.25 5.25 5.25 8 5.25
LTRX.US Lantronix Inc 20240722 0 3.89 3.915 3.75 3.81 241885 3.81 down down correct
LTRYW.US Lottery Com 20240722 0 0.013 0.0138 0.0111 0.0138 22707 0.0138 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240722 0 0.85 0.867 0.841 0.86 50095 0.86 up up correct
LULU.US Lululemon Athletica Inc 20240722 0 281.8 286.43 280.85 285 1457600 285 up up correct
LUMO.US Lumos Pharma Inc 20240722 0 1.57 1.57 1.45 1.47 20114 1.47 down down correct
LUNA.US Luna Innovations Incorporated 20240722 0 2.72 2.74 2.66 2.67 158400 2.67 down down correct
LUNG.US Pulmonx Corporation 20240722 0 7.93 8.38 7.79 8.36 223605 8.36 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240722 0 1.76 1.76 1.7277 1.75 11470 1.75 down down correct
LVO.US LiveOne Inc 20240722 0 1.51 1.535 1.45 1.49 226469 1.49 down up incorrect
LVTX.US Lava Therapeutics B.V 20240722 0 2.1 2.1 1.91 2.02 78951 2.02 down down correct
LWAY.US Lifeway Foods Inc 20240722 0 12.12 12.65 12.015 12.6 145449 12.6 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240722 0 3.55 3.56 3.38 3.53 428357 3.53 down down correct
LX.US LexinFintech Holdings Ltd 20240722 0 1.73 1.78 1.71 1.77 249145 1.77 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240722 0 0.354 0.354 0.3 0.324 343000 0.324 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240722 0 2 2.125 1.94 2.11 3462360 2.11 up down incorrect
METCL.US METCL 20240722 0 25.47 25.49 25.39 25.47 4000 25.47
LYEL.US Lyell Immunopharma Inc. Common Stock 20240722 0 1.56 1.63 1.515 1.63 481553 1.63 up up correct
LYFT.US Lyft Inc 20240722 0 12.43 12.56 12.23 12.48 12417070 12.48 up up correct
LYRA.US Lyra Therapeutics Inc 20240722 0 0.28 0.289 0.2711 0.289 812718 0.289 up down incorrect
LYTS.US LSI Industries Inc 20240722 0 15.3 15.81 15.21 15.78 72458 15.78 up up correct
LZ.US LegalZoom.com Inc 20240722 0 6.47 6.8 6.315 6.7 1945527 6.7 up up correct
MACA.US Moringa Acquisition Corp 20240722 0 12.5 12.55 11.83 11.88 2456 11.88 down down correct
MACAU.US Moringa Acquisition Corp 20240722 0 12.89 13.05 12.81 13.05 4600 13.05 up up correct
MACAW.US Moringa Acquisition Corp 20240722 0 0.12 0.12 0.12 0.12 10000 0.12
MANH.US Manhattan Associates Inc 20240722 0 220.87 226.26 219.25 225.15 616536 225.15 up up correct
MAPS.US WM Technology Inc 20240722 0 1 1.04 0.9425 1.03 742928 1.03 up up correct
MAPSW.US WM Technology Inc 20240722 0 0.059 0.059 0.0499 0.0499 168917 0.0499 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240722 0 11.27 11.47 11.27 11.45 2241 11.45 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20240722 0 11.23 11.23 11.23 11.23 0 11.23
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240722 0 0.05 0.089 0.05 0.087 570637 0.087 up down incorrect
MAR.US Marriott International Inc 20240722 0 243.61 244 241.15 242.94 1212700 242.94 down down correct
MARA.US Marathon Digital Holdings Inc 20240722 0 25.03 25.56 23.3 23.95 48793600 23.95 down down correct
MARK.US Remark Holdings Inc 20240722 0 0.1199 0.1199 0.1118 0.119 146111 0.119 down down correct
MARPS.US Marine Petroleum Trust 20240722 0 3.85 3.85 3.85 3.85 353 3.85
MASI.US Masimo Corporation 20240722 0 107.8 108.235 106.03 107.45 411791 107.45 down down correct
MASS.US 908 Devices Inc 20240722 0 5.44 5.54 5.27 5.54 109059 5.54 up up correct
MAT.US Mattel Inc 20240722 0 16.26 19.53 16.01 18.68 34912219 18.68 up up correct
MATW.US Matthews International Corporation 20240722 0 27.18 27.32 26.37 27.24 124330 27.24 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240722 0 0.2269 0.235 0.213 0.224 84226156 0.224 down up incorrect
MBCN.US Middlefield Banc Corp 20240722 0 26.17 26.2 25.31 26.19 14368 26.19 up up correct
MBIN.US Merchants Bancorp 20240722 0 48.95 49.55 48.28 49.2 189473 49.2 up down incorrect
MBINN.US Merchants Bancorp 20240722 0 21.31 21.35 21.22 21.33 3800 21.33 up up correct
MBINO.US Merchants Bancorp 20240722 0 24.81 24.91 24.81 24.91 7200 24.91 up up correct
MBIO.US Mustang Bio Inc 20240722 0 0.31 0.3299 0.2858 0.3211 1907050 0.3211 up up correct
MBNKP.US Medallion Bank 20240722 0 24.56 24.88 24.56 24.77 3500 24.77 up down incorrect
MBOT.US Microbot Medical Inc 20240722 0 1.09 1.1495 1.05 1.06 863332 1.06 down down correct
MBRX.US Moleculin Biotech Inc 20240722 0 4.18 4.39 4.01 4.04 10311 4.04 down down correct
MBUU.US Malibu Boats Inc 20240722 0 37.59 38.66 36.401 38.34 246820 38.34 up up correct
MBWM.US Mercantile Bank Corporation 20240722 0 47.69 49.22 46.8 48.8 78188 48.8 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240722 0 11.64 11.64 11.64 11.64 0 11.64
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240722 0 11.01 11.01 11.01 11.01 0 11.01
MCBC.US Macatawa Bank Corporation 20240722 0 14.64 14.85 14.56 14.85 186153 14.85 up up correct
MCBS.US MetroCity Bankshares Inc 20240722 0 29.5 31.03 29.3201 31.03 123701 31.03 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240722 0 20.2 20.61 19.74 20.38 121185 20.38 up up correct
MCHP.US Microchip Technology Incorporated 20240722 0 91.17 93.23 89.82 93.12 6739855 93.12 up up correct
MCHX.US Marchex Inc 20240722 0 1.53 1.6 1.52 1.59 37772 1.59 up down incorrect
MCRB.US Seres Therapeutics Inc 20240722 0 1.25 1.275 1.205 1.23 1691249 1.23 down down correct
MCRI.US Monarch Casino & Resort Inc 20240722 0 69.2 69.41 68.5 69.07 63556 69.07 down up incorrect
MDB.US MongoDB Inc 20240722 0 253 255.92 245.185 252.51 1309335 252.51 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240722 0 288.08 293 281.855 287.07 192490 287.07 down down correct
MDIA.US MediaCo Holding Inc 20240722 0 2.94 2.9727 2.69 2.87 39823 2.87 down down correct
MDJH.US MDJM Ltd 20240722 0 1.33 1.44 1.2588 1.35 35558 1.35 up up correct
MDLZ.US Mondelez International Inc 20240722 0 67.16 67.26 66.09 66.54 4325800 66.54 down down correct
MDRR.US Medalist Diversified REIT Inc 20240722 0 12.38 12.725 12.2 12.2 16473 12.15 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240722 0 24.7 24.7 24.7 24.7 0 24.2
MDRX.US Allscripts Healthcare Solutions Inc 20240722 0 9.65 9.9 9.65 9.65 24540 9.65
MDWD.US MediWound Ltd 20240722 0 19.15 19.72 18.69 19.19 81950 19.19 up up correct
MDXG.US MiMedx Group Inc 20240722 0 7.18 7.425 7.18 7.4 476264 7.4 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240722 0 2.81 2.83 2.78 2.8 10726 2.8 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20240722 0 0.45 0.4643 0.4352 0.4561 1554467 0.4561 up up correct
MEDS.US TRxADE HEALTH Inc 20240722 0 14.61 15 11.06 12.14 136000 12.14 down down correct
MEDP.US Medpace Holdings Inc 20240722 0 427.33 440.38 421.75 437.18 300903 437.18 up down incorrect
MEIP.US MEI Pharma Inc 20240722 0 3.22 4.1 3.04 3.47 4999196 3.47 up up correct
MELI.US MercadoLibre Inc 20240722 0 1668.19 1691.95 1651.23 1687.38 193939 1687.38 up up correct
MEOH.US Methanex Corporation 20240722 0 49.21 49.69 49.027 49.6 165706 49.6 up up correct
MERC.US Mercer International Inc 20240722 0 8.04 8.26 8 8.18 184654 8.18 up up correct
MESA.US Mesa Air Group Inc 20240722 0 1.74 1.77 1.68 1.685 159873 1.685 down down correct
MESO.US Mesoblast Limited 20240722 0 7.5 7.56 7.33 7.55 231282 7.55 up up correct
METC.US Ramaco Resources Inc 20240722 0 14.28 14.28 13.73 13.755 385090 13.755 down down correct
MFH.US Mercurity Fintech Holding Inc 20240722 0 2.2 2.24 1.625 1.7395 84857 1.7395 down down correct
MFIN.US Medallion Financial Corp 20240722 0 8.03 8.23 7.8846 8.18 74466 8.18 up down incorrect
MGEE.US MGE Energy Inc 20240722 0 83.87 84.61 83.59 84.4 93700 84.4 up up correct
MGIC.US Magic Software Enterprises Ltd 20240722 0 11.19 11.495 11.19 11.49 47838 11.49 up up correct
MGNI.US Magnite Inc 20240722 0 14.99 15.37 14.79 15.24 1962272 15.24 up up correct
MGNX.US MacroGenics Inc 20240722 0 4.92 5.4 4.91 5.34 829968 5.34 up up correct
MGPI.US MGP Ingredients Inc 20240722 0 79.73 79.9 78.04 79.75 118928 79.75 up up correct
MGRC.US McGrath RentCorp 20240722 0 113.29 115.245 112.135 115.02 170201 115.02 up up correct
MGTX.US MeiraGTx Holdings plc 20240722 0 4.44 4.68 4.35 4.65 134519 4.65 up up correct
MGYR.US Magyar Bancorp Inc 20240722 0 11.77 11.77 11.77 11.77 170 11.77
MHLD.US Maiden Holdings Ltd 20240722 0 2 2.02 1.97 2 101024 2
MIDD.US The Middleby Corporation 20240722 0 127.75 130.36 125.42 130.04 712324 130.04 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240722 0 1.84 1.84 1.65 1.66 431371 1.66 down up incorrect
MIND.US MIND Technology Inc 20240722 0 4.89 5.11 4.625 4.777 214355 4.777 down down correct
MINDP.US MIND Technology Inc 20240722 0 13.043 13.12 13.043 13.12 3700 13.12 up down incorrect
MINM.US Minim Inc. Common Stock 20240722 0 3.51 3.6 3.39 3.43 60642 3.43 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240722 0 39.69 39.93 38.675 39.53 618082 39.53 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240722 0 1.49 1.525 1.46 1.52 109188 1.52 up down incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240722 0 11 11.19 10.99 11.19 3300 11.19 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20240722 0 10.89 10.89 10.89 10.89 0 10.89
MITK.US Mitek Systems Inc 20240722 0 12.17 12.26 12 12.21 339705 12.21 up up correct
MKSI.US MKS Instruments Inc 20240722 0 129.04 132.805 128.015 132.44 1118208 132.44 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240722 0 1.13 1.15 1.11 1.15 192802 1.15 up up correct
MKTX.US MarketAxess Holdings Inc 20240722 0 220.93 223.32 219.395 222.58 283001 222.58 up up correct
MLAB.US Mesa Laboratories Inc 20240722 0 108.1 110.81 106.67 110.81 26849 110.81 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240722 0 6.21 6.22 6.045 6.13 2342039 6.13 down down correct
MLKN.US MillerKnoll Inc 20240722 0 28.38 29.04 28.14 28.93 510440 28.93 up up correct
MMAT.US Meta Materials Inc 20240722 0 2.67 2.74 2.5427 2.59 73181 2.59 down down correct
MMLP.US Martin Midstream Partners L.P 20240722 0 3.6 3.66 3.59 3.65 165082 3.65 up up correct
MMSI.US Merit Medical Systems Inc 20240722 0 85.68 86.1 85.2 85.78 450439 85.78 up down incorrect
MMYT.US MakeMyTrip Limited 20240722 0 89.19 91.37 87.41 89.62 774942 89.62 up up correct
MNDO.US MIND C.T.I. Ltd 20240722 0 1.9 1.9 1.87 1.89 22077 1.89 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240722 0 231.5 236.57 229.6 235.64 268390 235.64 up up correct
MNKD.US MannKind Corporation 20240722 0 5.76 5.84 5.715 5.74 2245135 5.74 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240722 0 8.05 8.64 7.94 8.61 953889 8.61 up down incorrect
MNOV.US MediciNova Inc 20240722 0 1.32 1.35 1.32 1.3407 9645 1.3407 up up correct
MNPR.US Monopar Therapeutics Inc 20240722 0 0.6818 0.6818 0.605 0.635 137777 0.635 down down correct
MNRO.US Monro Inc 20240722 0 24.65 24.965 23.86 24.73 424973 24.73 up up correct
MNSB.US MainStreet Bancshares Inc 20240722 0 17.66 17.9 17.4687 17.9 15502 17.9 up up correct
MNSBP.US MainStreet Bancshares Inc 20240722 0 22.48 22.5 22.25 22.3 2300 22.3 down down correct
MNST.US Monster Beverage Corporation 20240722 0 50.82 50.91 49.63 50.36 5654600 50.36 down down correct
MNTK.US Montauk Renewables Inc 20240722 0 5.46 5.6 5.37 5.56 151100 5.56 up up correct
MNTS.US Momentus Inc 20240722 0 0.565 0.6769 0.5452 0.6007 1827028 0.6007 up up correct
MNTX.US Manitex International Inc 20240722 0 4.62 4.97 4.62 4.92 65121 4.92 up up correct
MODV.US ModivCare Inc 20240722 0 23.64 23.89 22.89 23.75 78560 23.75 up up correct
MOFG.US MidWestOne Financial Group Inc 20240722 0 26.55 27.305 26.215 27.23 42464 27.23 up up correct
MOGO.US Mogo Inc 20240722 0 1.54 1.63 1.51 1.56 45289 1.56 up down incorrect
MOMO.US Momo Inc 20240722 0 6.63 6.9 6.63 6.84 1180055 6.84 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240722 0 6.44 6.67 6.1615 6.45 2126 6.45 up up correct
MOR.US MorphoSys AG 20240722 0 18.69 18.69 18.41 18.64 30587 18.64 down down correct
MORF.US Morphic Holding Inc 20240722 0 56.59 56.59 56.46 56.59 1486854 56.59
MORN.US Morningstar Inc 20240722 0 306.25 310.22 304.5 309.33 120003 309.33 up down incorrect
MOTS.US Motus GI Holdings Inc 20240722 0 0.06 0.078 0.05 0.0749 268617 0.0749 up down incorrect
MOVE.US Movano Inc 20240722 0 0.409 0.4138 0.3862 0.3989 121535 0.3989 down down correct
MPAA.US Motorcar Parts of America Inc 20240722 0 6.32 6.33 6 6.12 36969 6.12 down down correct
MPB.US Mid Penn Bancorp Inc 20240722 0 25.2 26.14 24.945 26.01 40364 26.01 up down incorrect
MPWR.US Monolithic Power Systems Inc 20240722 0 829.95 859.95 815.92 857.4 625670 857.4 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240722 0 5.21 5.27 5.13 5.24 3462305 5.24 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20240722 0 0.66 0.666 0.54 0.54 35300 0.54 down down correct
MRAM.US Everspin Technologies Inc 20240722 0 6.1 6.255 6.055 6.23 98006 6.23 up up correct
MRBK.US Meridian Corporation 20240722 0 11.5 11.765 11.47 11.64 22963 11.64 up up correct
MRCC.US Monroe Capital Corporation 20240722 0 7.49 7.7 7.49 7.63 42514 7.63 up up correct
MRCY.US Mercury Systems Inc 20240722 0 33.25 34.21 32.88 34.15 518584 34.15 up up correct
MREO.US Mereo BioPharma Group plc 20240722 0 3.86 4 3.76 3.98 827377 3.98 up up correct
MRIN.US Marin Software Incorporated 20240722 0 2.45 2.4986 2.31 2.33 34196 2.33 down down correct
MRKR.US Marker Therapeutics Inc 20240722 0 5.1291 5.1291 4.73 4.97 6831 4.97 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240722 0 4.08 4.09 3.703 3.703 2773 3.703 down up incorrect
MRNA.US Moderna Inc 20240722 0 122.52 124.055 120.44 122.5 1810800 122.5 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240722 0 1.43 1.5 1.425 1.5 571810 1.5 up up correct
MRSN.US Mersana Therapeutics Inc 20240722 0 2 2.07 1.95 2 1156127 2
MRTN.US Marten Transport Ltd 20240722 0 18.09 18.23 17.52 17.67 624508 17.67 down down correct
MRUS.US Merus N.V 20240722 0 55.68 56.62 55.12 55.78 453070 55.78 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240722 0 8.73 8.79 8.28 8.34 1624903 8.34 down down correct
MRVL.US Marvell Technology Inc 20240722 0 68.13 69.16 66.34 69.01 10653300 69.01 up up correct
MS.US PO 20240722 0 19.44 19.53 19.34 19.38 82057 19.38 down down correct
MSBI.US Midland States Bancorp Inc 20240722 0 24.84 25.59 24.84 25.42 206460 25.42 up down incorrect
MSEX.US Middlesex Water Company 20240722 0 61.97 63.19 61.14 62.77 175699 62.77 up up correct
MSFIX.US The Multi 20240722 0 11.45 11.45 11.45 11.45 0 11.45
MSFT.US Microsoft Corporation 20240722 0 441.79 444.6 438.91 442.94 15808800 442.94 up up correct
MSGM.US Motorsport Games Inc 20240722 0 2.23 2.34 2.23 2.23 2800 2.23
MSTR.US MicroStrategy Incorporated 20240722 0 1784.02 1810.662 1736.13 1800.09 1539112 1800.09 up up correct
MSVB.US Mid 20240722 0 14.31 14.31 14.31 14.31 0 14.31
MTC.US Mmtec Inc 20240722 0 0.3369 0.3428 0.3304 0.3368 1258539 0.3368 down down correct
MTCH.US Match Group Inc 20240722 0 34.79 34.86 34.285 34.41 3965523 34.41 down down correct
MTEM.US Molecular Templates Inc 20240722 0 1.4 1.4 1.2601 1.35 6892 1.35 down down correct
MTEX.US Mannatech Incorporated 20240722 0 7.04 7.04 7 7 1947 7 down down correct
MTLS.US Materialise NV 20240722 0 5.69 5.88 5.69 5.88 66994 5.88 up up correct
MTRX.US Matrix Service Company 20240722 0 10.31 10.85 10.16 10.71 226656 10.71 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240722 0 106.31 108.56 104.735 106.72 497253 106.72 up up correct
MTTR.US Matterport Inc 20240722 0 4.29 4.42 4.28 4.4 955930 4.4 up up correct
MU.US Micron Technology Inc 20240722 0 115.36 115.58 113.64 115.28 23837760 115.28 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240722 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240722 0 1.49 1.5 1.37 1.42 2671987 1.42 down down correct
MVBF.US MVB Financial Corp 20240722 0 22.07 24.24 21.92 24.1 86815 24.1 up up correct
MVIS.US MicroVision Inc 20240722 0 1.13 1.16 1.08 1.12 2213100 1.12 down up incorrect
MVST.US Microvast Holdings Inc 20240722 0 0.4001 0.425 0.3854 0.4204 1235716 0.4204 up up correct
MVSTW.US Microvast Holdings Inc 20240722 0 0.0228 0.023 0.0209 0.021 7650 0.021 down down correct
MXCT.US MaxCyte Inc. 20240722 0 4.43 4.53 4.315 4.51 223694 4.51 up up correct
MYFW.US First Western Financial Inc 20240722 0 19.79 20.18 19.56 19.9 24066 19.9 up up correct
MYGN.US Myriad Genetics Inc 20240722 0 26.26 27.955 26.24 27.75 1003490 27.75 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240722 0 1.8 1.88 1.77 1.82 24313 1.82 up up correct
MYNA.US Mynaric AG American Depository Shares 20240722 0 3.975 3.975 3.95 3.96 1920 3.96 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240722 0 0.3734 0.3943 0.355 0.381 442379 0.381 up up correct
MYPS.US Playstudios Inc 20240722 0 2.05 2.12 1.985 2.12 157552 2.12 up up correct
MYPSW.US MYPSW 20240722 0 0.038 0.039 0.033 0.033 5900 0.033 down down correct
MYRG.US MYR Group Inc 20240722 0 142.5 146.215 142.5 145.77 89655 145.77 up up correct
MYSZ.US My Size Inc 20240722 0 3.47 3.48 2.9 3.02 281785 3.02 down down correct
NAOV.US NanoVibronix Inc 20240722 0 0.75 0.774 0.72 0.7261 24950 0.7261 down down correct
NAII.US Natural Alternatives International Inc 20240722 0 5.6304 5.7918 5.6304 5.79 4315 5.79 up up correct
NARI.US Inari Medical Inc 20240722 0 55.25 56.29 54.51 55.22 685687 55.22 down down correct
NATH.US Nathan's Famous Inc 20240722 0 72.5 72.88 72.16 72.69 7400 72.69 up up correct
NATR.US Nature's Sunshine Products Inc 20240722 0 16.02 16.2 15.7398 15.98 57366 15.98 down down correct
NAUT.US Nautilus Biotechnology Inc 20240722 0 2.66 2.72 2.585 2.7 58312 2.7 up up correct
NAVI.US Navient Corporation 20240722 0 15.37 15.525 15.22 15.44 623302 15.44 up up correct
NBIX.US Neurocrine Biosciences Inc 20240722 0 146.23 148.88 144.705 145.28 554610 145.28 down down correct
NBN.US Northeast Bank 20240722 0 68.34 69.93 67.89 69.83 24617 69.83 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20240722 0 10.89 10.89 10.89 10.89 100 10.89
NBSTU.US Newbury Street Acquisition Corporation 20240722 0 11.19 11.19 11.19 11.19 0 11.19
NBSTW.US Newbury Street Acquisition Corporation 20240722 0 0.1077 0.11 0.1077 0.1085 5164 0.1085 up up correct
NBTB.US NBT Bancorp Inc 20240722 0 44.73 46.06 44.48 45.87 206342 45.87 up up correct
NBTX.US Nanobiotix S.A 20240722 0 5.45 5.5599 5.45 5.5599 821 5.5599 up up correct
NCMI.US National CineMedia Inc 20240722 0 5.25 5.56 5.18 5.55 674465 5.55 up up correct
NCNA.US NuCana plc 20240722 0 3.18 3.2999 2.85 3.11 152211 3.11 down down correct
NCNO.US nCino Inc 20240722 0 32.6 33.25 32.37 33.14 1831714 33.14 up up correct
NCSM.US NCS Multistage Holdings Inc 20240722 0 17.28 17.28 16.66 16.83 1674 16.83 down down correct
NCTY.US The9 Limited 20240722 0 8.15 8.3699 8.03 8.245 19727 8.245 up down incorrect
NDAQ.US Nasdaq Inc 20240722 0 63.1 63.25 62.56 63.03 1833224 63.03 down down correct
NDLS.US Noodles & Company 20240722 0 1.66 1.76 1.58 1.73 104804 1.73 up up correct
NDRA.US ENDRA Life Sciences Inc 20240722 0 0.077 0.0831 0.0716 0.0797 8051346 0.0797 up down incorrect
NDSN.US Nordson Corporation 20240722 0 237.29 240.685 234.0994 240.57 142187 240.57 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240722 0 20.59 21.22 20.212 21.14 118634 21.14 up up correct
NEGG.US Newegg Commerce Inc 20240722 0 0.9704 0.9969 0.883 0.9036 659241 0.9036 down down correct
NEO.US NeoGenomics Inc 20240722 0 14.6 14.945 14.48 14.8 839999 14.8 up up correct
NEOG.US Neogen Corporation 20240722 0 16.46 16.65 16.02 16.61 1185967 16.61 up up correct
NEON.US Neonode Inc 20240722 0 3.14 3.25 2.82 2.87 200434 2.87 down down correct
NEPH.US Nephros Inc 20240722 0 2.24 2.35 2.13 2.25 25047 2.25 up down incorrect
NERV.US Minerva Neurosciences Inc 20240722 0 3.1226 3.35 3.1226 3.23 3513 3.23 up up correct
NESR.US National Energy Services Reunited Corp 20240722 0 9.4 9.4 9.15 9.15 4800 9.15 down up incorrect
NESRW.US NESRW 20240722 0 0.8 0.8 0.8 0.8 1000 0.8
NEWT.US Newtek Business Services Corp 20240722 0 14.33 14.82 14.141 14.66 127463 14.66 up up correct
NEXI.US NexImmune Inc 20240722 0 1.88 1.88 1.4803 1.7 41657 1.7 down down correct
NEXT.US NextDecade Corporation 20240722 0 7.79 8.265 7.79 8.05 2195747 8.05 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240722 0 11.65 12.09 11.21 12.08 359961 12.08 up up correct
NFE.US New Fortress Energy Inc 20240722 0 25.97 26.22 24.82 25.64 3871031 25.64 down down correct
NFLX.US Netflix Inc 20240722 0 639.5 656.29 632.6 647.5 5219077 647.5 up up correct
NFYS.US UN 20240722 0 11 11 11 11 0 11
NHTC.US Natural Health Trends Corp 20240722 0 7.1 7.15 7 7.065 8228 7.065 down down correct
NICE.US NICE Ltd 20240722 0 180.8 182.57 179.14 181.43 405428 181.43 up up correct
NICHX.US NICHX 20240722 0 27.34 27.34 27.34 27.34 0 27.34
NICK.US Nicholas Financial Inc 20240722 0 6.35 6.5792 6.3284 6.47 6763 6.47 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240722 0 8.31 8.31 7.7 7.92 75765 7.92 down down correct
NIU.US Niu Technologies 20240722 0 2.05 2.09 2 2.03 103608 2.03 down down correct
NKLA.US Nikola Corporation 20240722 0 9.56 9.8767 9.24 9.68 2217637 9.68 up up correct
NKSH.US National Bankshares Inc 20240722 0 30.48 31.95 30.475 31.95 9557 31.95 up up correct
NKTR.US Nektar Therapeutics 20240722 0 1.39 1.49 1.38 1.46 1269584 1.46 up up correct
NKTX.US Nkarta Inc 20240722 0 6.3 6.53 6.08 6.47 583764 6.47 up up correct
NLSP.US NLS Pharmaceutics AG 20240722 0 0.182 0.19 0.1713 0.1802 838437 0.1802 down down correct
NLSPW.US NLS Pharmaceutics AG 20240722 0 0.048 0.048 0.035 0.045 2500 0.045 down down correct
NMFC.US New Mountain Finance Corporation 20240722 0 12.22 12.43 12.22 12.41 329767 12.41 up down incorrect
NMIH.US NMI Holdings Inc 20240722 0 37.57 38.05 37.425 38 372307 38 up up correct
NMRD.US Nemaura Medical Inc 20240722 0 0.0321 0.0495 0.0321 0.0321 9213 0.0321
NMRK.US Newmark Group Inc 20240722 0 11.87 12.08 11.79 12.05 707637 12.05 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240722 0 0.85 0.91 0.85 0.865 50939 0.865 up up correct
NNAVW.US NextNav Inc. Warrant 20240722 0 3.0501 3.1101 3.0501 3.1101 591 3.1101 up down incorrect
NNBR.US NN Inc 20240722 0 3.71 3.94 3.65 3.88 111152 3.88 up down incorrect
NNDM.US Nano Dimension Ltd 20240722 0 2.29 2.35 2.26 2.3 681900 2.3 up down incorrect
NNOX.US Nano 20240722 0 7.8 7.81 7.44 7.71 716419 7.71 down down correct
NODK.US NI Holdings Inc 20240722 0 15.72 15.72 15.52 15.63 15265 15.63 down down correct
NOTV.US Inotiv Inc 20240722 0 1.97 2.07 1.8742 2.06 180032 2.06 up up correct
NOVT.US Novanta Inc 20240722 0 173.75 178.85 173.03 178.54 147832 178.54 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240722 0 12.08 12.08 12.08 12.08 100 12.08
NOVVU.US Nova Vision Acquisition Corp. Unit 20240722 0 12.2 12.2 12.2 12.2 0 12.2
NPABU.US New Providence Acquisition Corp. II Unit 20240722 0 13.9 14 13.5 13.99 1336 13.99 up up correct
NPCE.US NeuroPace Inc 20240722 0 8.03 8.03 7.43 7.65 64041 7.65 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240722 0 4.72 4.72 4.1024 4.34 21010 4.34 down down correct
NRC.US National Research Corporation 20240722 0 23.71 24.38 23.39 24.31 73077 24.31 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240722 0 15.1 15.71 15 15.68 434959 15.68 up up correct
NRIM.US Northrim BanCorp Inc 20240722 0 66.41 68.81 66.35 67.8 30495 67.8 up down incorrect
NRIX.US Nurix Therapeutics Inc 20240722 0 20.82 22.23 20.64 22.1 1025286 22.1 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240722 0 16.81 16.81 16.81 16.81 0 16.81
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240722 0 17.03 17.03 17.03 17.03 0 17.03
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240722 0 17.04 17.04 17.04 17.04 0 17.04
NRXP.US NRx Pharmaceuticals Inc 20240722 0 2.36 2.3792 2.25 2.34 37917 2.34 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240722 0 0.0747 0.0747 0.0747 0.0747 1200 0.0747
NSIT.US Insight Enterprises Inc 20240722 0 214.47 218.52 209.87 216.81 278002 216.81 up down incorrect
NSPR.US InspireMD Inc 20240722 0 2.41 2.4124 2.4 2.4124 1980 2.4124 up up correct
NSSC.US Napco Security Technologies Inc 20240722 0 54 55.9 53.4 55.53 288074 55.53 up up correct
NSYS.US Nortech Systems Incorporated 20240722 0 14.99 14.99 14.16 14.53 10578 14.53 down down correct
NTAP.US NetApp Inc 20240722 0 127.5 128.89 127.155 128.34 1129825 128.34 up up correct
NTCT.US NetScout Systems Inc 20240722 0 18.31 18.34 18.055 18.19 669935 18.19 down up incorrect
NTES.US NetEase Inc 20240722 0 93.14 94.5 93.14 93.48 1183960 93.48 up up correct
NTGR.US NETGEAR Inc 20240722 0 15.18 15.38 14.87 15.36 115035 15.36 up up correct
NTIC.US Northern Technologies International Corporation 20240722 0 13.04 13.7 13.04 13.59 37326 13.59 up up correct
NTLA.US Intellia Therapeutics Inc 20240722 0 25.03 25.41 24.4 25.33 1322663 25.33 up up correct
NTNX.US Nutanix Inc 20240722 0 48.31 49.43 48.31 49.35 3148218 49.35 up up correct
NTRA.US Natera Inc 20240722 0 105.16 107.72 104.4 105.51 1670916 105.51 up up correct
NTRB.US Nutriband Inc. Common Stock 20240722 0 7.35 7.75 7.32 7.48 48617 7.48 up up correct
NTRBW.US Nutriband Inc. Warrant 20240722 0 1.28 1.28 1.28 1.28 9 1.28
NTRS.US Northern Trust Corporation 20240722 0 85.72 87.2 85.14 87.14 1174280 87.14 up up correct
NTRSO.US Northern Trust Corporation 20240722 0 21.34 21.41 21.145 21.22 11200 21.22 down down correct
NTWK.US NetSol Technologies Inc 20240722 0 2.85 3 2.85 2.97 17978 2.97 up up correct
NURO.US NeuroMetrix Inc 20240722 0 3.78 3.78 3.63 3.63 2091 3.63 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240722 0 79.37 81.21 78.77 81.14 235046 81.14 up up correct
NUWE.US Nuwellis Inc 20240722 0 3.79 3.9 3.7827 3.83 18909 3.83 up up correct
NUZE.US NuZee Inc 20240722 0 1.07 1.11 1.01 1.0168 75555 1.0168 down down correct
NVAX.US Novavax Inc 20240722 0 14.07 14.96 13.97 14.94 5004694 14.94 up up correct
NVCR.US NovoCure Limited 20240722 0 18.39 18.98 18.031 18.88 1107318 18.88 up up correct
NVDA.US NVIDIA Corporation 20240722 0 120.35 124.07 119.86 123.54 258068891 123.54 up up correct
NVEC.US NVE Corporation 20240722 0 81.35 83.445 79.7577 81.97 59337 81.97 up down incorrect
NVEE.US NV5 Global Inc 20240722 0 100.04 101.16 99.01 100.75 59621 100.75 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240722 0 32.81 32.87 32.805 32.87 529258 32.87 up up correct
NVFY.US Nova LifeStyle Inc 20240722 0 1.65 1.69 1.65 1.68 8399 1.68 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240722 0 206.87 218.02 206.87 215.32 211984 215.32 up up correct
NVNO.US enVVeno Medical Corp 20240722 0 5.7 5.83 5.6201 5.7 43365 5.7
NVOS.US Novo Integrated Sciences Inc 20240722 0 0.595 0.7145 0.595 0.648 2099553 0.648 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240722 0 4.17 4.175 4.075 4.16 2167199 4.16 down down correct
NVVE.US Nuvve Holding Corp 20240722 0 0.6 0.61 0.59 0.6099 42256 0.6099 up down incorrect
NVVEW.US Nuvve Holding Corp 20240722 0 0.0197 0.0197 0.0197 0.0197 60 0.0197
NWBI.US Northwest Bancshares Inc 20240722 0 13.05 13.35 12.93 13.32 684683 13.32 up up correct
NWE.US NorthWestern Corporation 20240722 0 52.65 53.19 52.54 53.09 275100 53.09 up up correct
NWFL.US Norwood Financial Corp 20240722 0 27.72 28 26.945 28 7242 28 up up correct
NWL.US Newell Brands Inc 20240722 0 6.4 6.43 6.17 6.42 4008525 6.42 up up correct
NWPX.US Northwest Pipe Company 20240722 0 36.03 36.675 35.85 36.51 26516 36.51 up up correct
NWS.US News Corporation 20240722 0 28.28 28.765 28.14 28.64 657532 28.64 up down incorrect
NWSA.US News Corporation 20240722 0 27.5 27.87 27.21 27.73 2333604 27.73 up down incorrect
NXPI.US NXP Semiconductors N.V 20240722 0 275.86 284.75 271.02 283.81 4005420 283.81 up up correct
NXST.US Nexstar Media Group Inc 20240722 0 175.84 177.6 173.69 177.54 351179 177.54 up up correct
NXTC.US NextCure Inc 20240722 0 1.69 1.75 1.57 1.63 60815 1.63 down up incorrect
NXTP.US Nextplay Technologies Inc 20240722 0 0.0023 0.0023 0.0023 0.0023 146 0.0023
NYMT.US New York Mortgage Trust Inc 20240722 0 6.65 6.715 6.6 6.7 323733 6.7 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240722 0 20.5 20.56 20.39 20.4 13800 20.4 down down correct
NYMTM.US New York Mortgage Trust Inc 20240722 0 24.1 24.1 23.82 23.92 25000 23.92 down up incorrect
NYMTN.US New York Mortgage Trust Inc 20240722 0 21.43 21.44 21.09 21.19 23800 21.19 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240722 0 8.6501 9.08 8.6501 9.08 684 9.08 up down incorrect
OB.US Outbrain Inc 20240722 0 4.66 4.8 4.6051 4.74 64496 4.74 up up correct
OBLG.US Oblong Inc 20240722 0 0.1633 0.1693 0.1515 0.1622 690560 0.1622 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240722 0 58.28 58.28 56.81 57.36 14580 57.36 down down correct
OCAX.US OCA Acquisition Corp 20240722 0 11.22 11.22 11.06 11.06 5551 11.06 down down correct
OCAXU.US OCA Acquisition Corp 20240722 0 12 12 12 12 100 12
OCAXW.US OCA Acquisition Corp 20240722 0 0.0945 0.0948 0.0901 0.0901 30000 0.0901 down up incorrect
OCC.US Optical Cable Corporation 20240722 0 2.72 2.77 2.645 2.75 14968 2.75 up up correct
OCCI.US OFS Credit Company Inc 20240722 0 7.17 7.2899 7.17 7.26 219726 7.26 up down incorrect
OCCIO.US OFS Credit Company Inc 20240722 0 24.32 24.32 24.3 24.3 2300 24.3 down up incorrect
OCFC.US OceanFirst Financial Corp 20240722 0 17.23 17.66 16.735 17.47 637719 17.47 up down incorrect
OCFCP.US OceanFirst Financial Corp 20240722 0 24.99 24.99 24.99 24.99 400 24.99
OCG.US Oriental Culture Holding LTD 20240722 0 1.23 1.23 1.16 1.22 3911 1.22 down down correct
OCGN.US Ocugen Inc 20240722 0 1.67 1.69 1.6 1.64 3116581 1.64 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20240722 0 17.68 18.015 17.67 17.95 822908 17.95 up up correct
OCUL.US Ocular Therapeutix Inc 20240722 0 7.85 8.0299 7.63 7.86 852550 7.86 up down incorrect
OCUP.US Ocuphire Pharma Inc 20240722 0 1.99 2.05 1.9 1.95 136686 1.95 down down correct
OCX.US OncoCyte Corporation 20240722 0 3.28 3.28 3.17 3.17 8640 3.17 down down correct
ODFL.US Old Dominion Freight Line Inc 20240722 0 197.59 199.29 192.88 195.31 1341200 195.31 down down correct
ODP.US The ODP Corporation 20240722 0 40.9 42.15 40.42 42.11 380803 42.11 up up correct
OESX.US Orion Energy Systems Inc 20240722 0 1.03 1.04 1.01 1.035 40446 1.035 up down incorrect
OFED.US Oconee Federal Financial Corp 20240722 0 12.65 12.65 12.65 12.65 0 12.65
OFIX.US Orthofix Medical Inc 20240722 0 15.64 16.21 15.56 16.03 331691 16.03 up up correct
OFLX.US Omega Flex Inc 20240722 0 51.01 53.25 51.01 53.05 35300 53.05 up up correct
OFS.US OFS Capital Corporation 20240722 0 8.79 8.89 8.7 8.7 40241 8.7 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240722 0 22.31 22.31 22.31 22.31 200 22.31
OGI.US OrganiGram Holdings Inc 20240722 0 1.67 1.78 1.66 1.775 1287166 1.775 up up correct
OKTA.US Okta Inc 20240722 0 94.94 96.99 94 95.02 1293390 95.02 up up correct
OLB.US The OLB Group Inc 20240722 0 2.975 2.995 2.8 2.845 3375 2.845 down up incorrect
OLED.US Universal Display Corporation 20240722 0 222.65 224.95 218.16 224.92 315160 224.92 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240722 0 101.02 101.66 98.75 98.96 680985 98.96 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240722 0 14.47 15.28 14.28 15.15 616064 15.15 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240722 0 1.73 1.92 1.725 1.92 1690168 1.92 up up correct
OM.US Outset Medical Inc 20240722 0 3.97 3.97 3.77 3.85 492329 3.85 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240722 0 70.78 73.265 70.61 72.37 46707 72.37 up up correct
OMCL.US Omnicell Inc 20240722 0 27.57 28.04 27.12 28.04 353792 28.04 up up correct
OMER.US Omeros Corporation 20240722 0 4.89 5.155 4.79 5.1 271241 5.1 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240722 0 5.01 5.015 4.84 4.93 162232 4.93 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240722 0 1.82 1.87 1.78 1.85 157042 1.85 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240722 0 8.03 8.19 8.03 8.1 2249 8.1 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240722 0 0.17 0.175 0.15 0.1502 13990 0.1502 down down correct
ON.US ON Semiconductor Corporation 20240722 0 75.34 77.56 73.76 77.33 7758500 77.33 up down incorrect
ONB.US Old National Bancorp 20240722 0 19.35 19.84 19.19 19.76 4391227 19.76 up up correct
ONCT.US Oncternal Therapeutics Inc 20240722 0 7.03 7.4454 7.03 7.36 6060 7.36 up down incorrect
ONCY.US Oncolytics Biotech Inc 20240722 0 1.02 1.04 1.02 1.02 157824 1.02
ONDS.US Ondas Holdings Inc 20240722 0 0.9155 1.15 0.8605 1.13 2194862 1.13 up up correct
ONEW.US OneWater Marine Inc 20240722 0 28.01 28.02 27.09 27.89 64827 27.89 down down correct
ONVO.US Organovo Holdings Inc 20240722 0 0.627 0.627 0.5609 0.588 104850 0.588 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240722 0 11.15 11.15 11.15 11.15 0 11.15
OPBK.US OP Bancorp 20240722 0 11.15 11.28 10.81 11.27 10186 11.27 up up correct
OPCH.US Option Care Health Inc 20240722 0 30.4 31.28 30.17 31.14 1252169 31.14 up up correct
OPEN.US Opendoor Technologies Inc 20240722 0 2.53 2.53 2.37 2.52 20481381 2.52 down down correct
OPGN.US OpGen Inc 20240722 0 3.0196 3.0196 2.9 3.01 2411 3.01 down down correct
OPHC.US OptimumBank Holdings Inc 20240722 0 4.47 4.48 4.31 4.43 5867 4.43 down down correct
OPI.US Office Properties Income Trust 20240722 0 2.48 2.78 2.47 2.77 915556 2.77 up up correct
OPINL.US Office Properties Income Trust 20240722 0 10.16 10.2 10.1 10.2 46000 10.2 up down incorrect
OPK.US OPKO Health Inc 20240722 0 1.51 1.53 1.44 1.46 4068550 1.46 down down correct
OPOF.US Old Point Financial Corporation 20240722 0 16.58 16.98 16.58 16.76 2063 16.76 up up correct
OPRA.US Opera Limited 20240722 0 11.87 12.33 11.86 12.23 583268 12.23 up up correct
OPRT.US Oportun Financial Corporation 20240722 0 3.2 3.26 3.12 3.22 128685 3.22 up up correct
OPRX.US OptimizeRx Corporation 20240722 0 10.05 10.26 9.8099 10.01 117748 10.01 down down correct
OPT.US Opthea Limited 20240722 0 2.14 2.2578 2.06 2.09 16197 2.09 down down correct
OPTN.US OptiNose Inc 20240722 0 1.09 1.09 1.01 1.04 721139 1.04 down up incorrect
ORGN.US Origin Materials Inc 20240722 0 0.94 0.975 0.91 0.9406 630332 0.9406 up up correct
ORGNW.US Origin Materials Inc Warrant 20240722 0 0.05 0.058 0.05 0.0579 11047 0.0579 up down incorrect
ORGO.US Organogenesis Holdings Inc 20240722 0 2.91 3.05 2.87 3.02 329543 3.02 up up correct
ORGS.US Orgenesis Inc 20240722 0 0.7 0.714 0.64 0.678 88183 0.678 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240722 0 10.29 10.71 10.14 10.69 343642 10.69 up up correct
ORLY.US O'Reilly Automotive Inc 20240722 0 1049 1064.55 1049 1057.1 432000 1057.1 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20240722 0 2.55 2.6 2.53 2.59 40974 2.59 up up correct
ORRF.US Orrstown Financial Services Inc 20240722 0 31.05 31.73 30.647 31.59 108494 31.59 up up correct
OSBC.US Old Second Bancorp Inc 20240722 0 16.16 16.69 16.04 16.57 393510 16.5215 up up correct
OSIS.US OSI Systems Inc 20240722 0 145.49 148.83 144.46 148.57 124554 148.57 up up correct
OSPN.US OneSpan Inc 20240722 0 13.29 13.895 13.25 13.79 444177 13.79 up up correct
OSS.US One Stop Systems Inc 20240722 0 2.3 2.3921 2.23 2.32 30628 2.32 up down incorrect
OSUR.US OraSure Technologies Inc 20240722 0 4.2 4.36 4.175 4.36 572916 4.36 up up correct
OSW.US OneSpaWorld Holdings Limited 20240722 0 16.5 16.7 16.37 16.64 441630 16.64 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20240722 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240722 0 30.96 31.335 30.8 31.27 270319 31.27 up up correct
OTLK.US Outlook Therapeutics Inc 20240722 0 7.93 8.2 7.79 8.13 98503 8.13 up up correct
OTLY.US Oatly Group AB 20240722 0 1.17 1.17 1.06 1.11 3965357 1.11 down up incorrect
OTRK.US Ontrak Inc 20240722 0 0.252 0.2898 0.252 0.2825 824841 0.2825 up down incorrect
OTRKP.US Ontrak Inc 20240722 0 0.1901 0.1901 0.1901 0.1901 200 0.1901
OTTR.US Otter Tail Corporation 20240722 0 92.74 94.4575 92 94.17 122325 94.17 up up correct
OUST.US WT 20240722 0 0.0571 0.0592 0.0571 0.0592 1933 0.0592 up up correct
OVBC.US Ohio Valley Banc Corp 20240722 0 22.59 23.5 21.76 21.76 1729 21.5524 down down correct
OVID.US Ovid Therapeutics Inc 20240722 0 1 1.04 0.99 1.03 209832 1.03 up up correct
OVLY.US Oak Valley Bancorp 20240722 0 26.47 26.65 26.25 26.43 24743 26.43 down down correct
OWSCX.US OWSCX 20240722 0 19.33 19.33 19.33 19.33 0 19.33
OXBR.US Oxbridge Re Holdings Limited 20240722 0 2.99 3.7199 2.9052 3.39 158814 3.39 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20240722 0 0.155 0.2021 0.141 0.18 38111 0.18 up up correct
OXLC.US Oxford Lane Capital Corp 20240722 0 5.58 5.62 5.56 5.62 2309600 5.62 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240722 0 23.58 23.7 23.525 23.6 8800 23.6 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20240722 0 23.57 23.74 23.55 23.6 7900 23.6 up up correct
OXSQ.US Oxford Square Capital Corp 20240722 0 3.02 3.03 3 3.01 175834 3.01 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240722 0 22.44 22.561 22.44 22.5 18700 22.5 up up correct
OXSQZ.US Oxford Square Capital Corp. 20240722 0 24.15 24.22 24.15 24.16 9000 24.16 up up correct
OZK.US Bank OZK 20240722 0 44.96 45.96 44.405 45.61 1426402 45.61 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240722 0 17.22 17.3 17.195 17.3 48100 17.3 up down incorrect
PAA.US Plains All American Pipeline L.P 20240722 0 18.9 19.17 18.83 19.03 2808922 19.03 up up correct
PAAS.US Pan American Silver Corp 20240722 0 22.35 22.96 22.195 22.86 2766443 22.86 up down incorrect
PACB.US Pacific Biosciences of California Inc 20240722 0 1.71 1.81 1.665 1.8 9377194 1.8 up up correct
PAGP.US Plains GP Holdings L.P 20240722 0 19.67 20.1 19.67 19.98 1450282 19.98 up down incorrect
PAHC.US Phibro Animal Health Corporation 20240722 0 18.64 18.97 18.46 18.95 78331 18.95 up up correct
PALI.US Palisade Bio Inc 20240722 0 4.56 4.56 4.08 4.29 38438 4.29 down down correct
PALT.US Paltalk Inc. Common Stock 20240722 0 4.74 4.75 4.11 4.61 59386 4.61 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240722 0 7.23 7.47 7.15 7.46 184142 7.46 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240722 0 334.45 338.87 328.88 333.7 2985177 333.7 down down correct
PASG.US Passage Bio Inc 20240722 0 0.8901 0.9125 0.85 0.868 128760 0.868 down down correct
PATK.US Patrick Industries Inc 20240722 0 118.95 121.92 116.41 121.53 122129 121.53 up up correct
PAVM.US PAVmed Inc 20240722 0 1.03 1.05 0.9846 1.04 26068 1.04 up up correct
PAX.US Patria Investments Limited 20240722 0 12.54 12.86 12.5206 12.81 262553 12.81 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20240722 0 5.56 5.61 5.49 5.52 2895131 5.52 down up incorrect
PAYS.US PaySign Inc 20240722 0 5.2 5.23 5.05 5.21 188419 5.21 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240722 0 0.2126 0.2126 0.2126 0.2126 633 0.2126
PAYX.US Paychex Inc 20240722 0 123.07 123.64 121.33 122.98 1586026 122.98 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240722 0 15.36 15.36 15.36 15.36 127 15.36
PBFS.US Pioneer Bancorp Inc 20240722 0 11.03 11.2 10.86 11 33191 11 down down correct
PBHC.US Pathfinder Bancorp Inc 20240722 0 15.44 19.05 14.91 17.37 92947 17.37 up down incorrect
PBLA.US Panbela Therapeutics Inc 20240722 0 0.3797 0.3797 0.3548 0.3697 1455 0.3697 down down correct
PBPB.US Potbelly Corporation 20240722 0 7.64 7.735 7.37 7.42 327934 7.42 down down correct
PBYI.US Puma Biotechnology Inc 20240722 0 3.7 3.775 3.53 3.73 257349 3.73 up up correct
PCAR.US PACCAR Inc 20240722 0 108.4 109.19 106.63 109.06 2868422 109.06 up up correct
PCB.US PCB Bancorp 20240722 0 17.33 18.09 17.2 18.06 13400 18.06 up up correct
PCH.US PotlatchDeltic Corporation 20240722 0 42.05 42.41 41.6 42.27 440540 42.27 up up correct
PCRX.US Pacira BioSciences Inc 20240722 0 19.55 20.35 19.5245 20.21 1166493 20.21 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240722 0 1.6299 1.69 1.6299 1.64 24099 1.64 up down incorrect
PCT.US PureCycle Technologies Inc 20240722 0 5.97 6.185 5.72 6.17 1027404 6.17 up up correct
PCTTU.US PureCycle Technologies Inc 20240722 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240722 0 1.38 1.45 1.38 1.45 2233 1.45 up up correct
PCTY.US Paylocity Holding Corporation 20240722 0 143.34 144.03 140.06 143.51 374517 143.51 up up correct
PCVX.US Vaxcyte Inc 20240722 0 82.37 84.37 81.805 84.05 895155 84.05 up up correct
PCYO.US Pure Cycle Corporation 20240722 0 10.55 10.65 10.2801 10.61 50170 10.61 up up correct
PDCO.US Patterson Companies Inc 20240722 0 25.24 25.326 24.78 24.99 652976 24.99 down down correct
PDD.US Pinduoduo Inc 20240722 0 135.88 136.77 133.82 134.24 4202000 134.24 down down correct
PDEX.US Pro 20240722 0 19.33 19.8 19.05 19.05 5236 19.05 down down correct
PDFS.US PDF Solutions Inc 20240722 0 35.63 36.61 35.36 36.54 113021 36.54 up down incorrect
PDLB.US PDL Community Bancorp 20240722 0 9.59 9.9 9.56 9.88 59001 9.88 up up correct
PDSB.US PDS Biotechnology Corporation 20240722 0 3.88 3.9404 3.73 3.9 196838 3.9 up up correct
PDSKX.US PDSKX 20240722 0 25.58 25.58 25.58 25.58 0 25.58
PDSRX.US PDSRX 20240722 0 25.47 25.47 25.47 25.47 0 25.47
PDSYX.US PDSYX 20240722 0 25.86 25.86 25.86 25.86 0 25.86
PEB.US PH 20240722 0 18.08 18.08 17.995 18.05 11264 18.05 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20240722 0 32.16 32.16 31.25 31.48 80109 31.48 down down correct
PEBO.US Peoples Bancorp Inc 20240722 0 32.88 33.62 32.36 33.34 225433 33.34 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240722 0 34.98 35.22 34.55 35.09 753959 35.09 up up correct
PEGA.US Pegasystems Inc 20240722 0 60 60.18 59.38 59.98 661693 59.98 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240722 0 12.1999 12.1999 12.1999 12.1999 0 12.1999
PENN.US Penn National Gaming Inc 20240722 0 18.54 18.96 18.42 18.72 3472650 18.72 up up correct
PEP.US PepsiCo Inc 20240722 0 169.26 169.71 167.35 167.66 5308367 167.66 down down correct
PERI.US Perion Network Ltd 20240722 0 8.46 8.67 8.41 8.65 405829 8.65 up down incorrect
PESI.US Perma 20240722 0 10 10.4499 9.89 10.31 82152 10.31 up up correct
PETQ.US PetIQ Inc 20240722 0 21.44 21.47 21.16 21.31 160462 21.31 down down correct
PETS.US PetMed Express Inc 20240722 0 3.83 3.87 3.78 3.85 194274 3.85 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20240722 0 0.56 0.6018 0.56 0.6018 1200 0.6018 up up correct
PETZ.US TDH Holdings Inc 20240722 0 1.36 1.36 1.265 1.32 20612 1.32 down down correct
PFALX.US PFALX 20240722 0 6.97 6.97 6.97 6.97 0 6.97
PFBC.US Preferred Bank 20240722 0 83.3 85.35 82.0301 85.03 92551 85.03 up up correct
PFC.US Premier Financial Corp 20240722 0 24.27 25.03 23.7 24.96 166435 24.96 up up correct
PFFLX.US PFFLX 20240722 0 6.97 6.97 6.97 6.97 0 6.97
PFG.US Principal Financial Group Inc 20240722 0 84.87 85.38 84.28 85.34 929565 85.34 up up correct
PFIE.US Profire Energy Inc 20240722 0 1.68 1.6975 1.66 1.68 48917 1.68
PFIS.US Peoples Financial Services Corp 20240722 0 47.56 48.89 47.17 48.18 20166 48.18 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240722 0 6.97 6.97 6.97 6.97 0 6.97
PFLT.US PennantPark Floating Rate Capital Ltd 20240722 0 11.42 11.5399 11.15 11.38 3827478 11.38 down down correct
PFMT.US Performant Financial Corporation 20240722 0 3.02 3.145 2.91 3.14 111310 3.14 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240722 0 9.936 9.936 9.936 9.936 700 9.936
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240722 0 0.04 0.04 0.04 0.04 30 0.04
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240722 0 22.48 22.48 22.2 22.2 7304 22.2 down down correct
PGC.US Peapack 20240722 0 26.13 26.915 25.73 26.81 67870 26.81 up up correct
PGEN.US Precigen Inc 20240722 0 1.6 1.655 1.55 1.605 717201 1.605 up up correct
PGNY.US Progyny Inc 20240722 0 27.89 27.92 27.05 27.42 1117597 27.42 down down correct
PHAR.US Pharming Group NV 20240722 0 8.62 8.65 8.24 8.65 1729 8.65 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20240722 0 10.99 12.13 10.8 11.88 809138 11.88 up up correct
PHIO.US Phio Pharmaceuticals Corp 20240722 0 4.44 4.5999 4.1401 4.4569 13592 4.4569 up up correct
PHUN.US Phunware Inc 20240722 0 5.09 5.23 4.9 5.21 493400 5.21 up up correct
PHVS.US Pharvaris N.V 20240722 0 18.38 19.09 18.2 18.6 55298 18.6 up up correct
PI.US Impinj Inc 20240722 0 174.46 181.88 174.46 181.5 397989 181.5 up up correct
PIIVX.US PIIVX 20240722 0 40.23 40.23 40.23 40.23 0 40.23
PINC.US Premier Inc 20240722 0 19.54 19.81 19.475 19.7 710082 19.7 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20240722 0 7.525 7.8334 7.3 7.4815 21053 7.4815 down down correct
PIXY.US ShiftPixy Inc 20240722 0 1.66 1.7059 1.62 1.62 28268 1.62 down down correct
PKBK.US Parke Bancorp Inc 20240722 0 17.88 19.1 17.88 18.93 25833 18.93 up down incorrect
PKOH.US Park 20240722 0 28.68 29.6406 28.38 29.33 36511 29.33 up up correct
PLAB.US Photronics Inc 20240722 0 26.22 27.14 26.0101 27.12 353351 27.12 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240722 0 38.62 38.94 37.03 38.1 1220901 38.1 down down correct
PLBC.US Plumas Bancorp 20240722 0 40.79 41.95 40.79 41.74 17800 41.74 up up correct
PLBY.US PLBY Group Inc 20240722 0 0.89 0.9147 0.88 0.897 220638 0.897 up up correct
PLCE.US The Children's Place Inc 20240722 0 7.68 7.94 7.4 7.79 410343 7.79 up up correct
PLL.US Piedmont Lithium Inc 20240722 0 11.55 11.6992 10.8217 11.21 479868 11.21 down down correct
PLMI.US Plum Acquisition Corp. I 20240722 0 9.44 9.44 9.4 9.4 444 9.4 down down correct
PLMIU.US Plum Acquisition Corp. I 20240722 0 10.21 10.21 10.21 10.21 2 10.21
PLMIW.US Plum Acquisition Corp. I 20240722 0 0.065 0.065 0.065 0.065 300 0.065
PLMR.US Palomar Holdings Inc 20240722 0 88.73 90.325 87.7528 90.22 93187 90.22 up up correct
PLPC.US Preformed Line Products Company 20240722 0 124.23 129.94 122.92 129.88 30556 129.88 up down incorrect
PLRX.US Pliant Therapeutics Inc 20240722 0 12.47 12.57 12.03 12.53 304248 12.53 up up correct
PLSE.US Pulse Biosciences Inc 20240722 0 15.87 16.98 15.17 16.82 205984 16.82 up down incorrect
PLTK.US Playtika Holding Corp 20240722 0 7.88 8.08 7.84 8.02 675048 8.02 up up correct
PLUG.US Plug Power Inc 20240722 0 2.6 2.61 2.43 2.5 35865008 2.5 down down correct
PLUS.US ePlus inc 20240722 0 82.85 86.61 82.65 86.38 212951 86.38 up up correct
PLXS.US Plexus Corp 20240722 0 115.7 118.47 114.53 118.37 137273 118.37 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240722 0 8.6 8.695 8.565 8.62 313860 8.62 up down incorrect
PMAAX.US PMAAX 20240722 0 10.39 10.39 10.39 10.39 0 10.39
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240722 0 1.98 2.02 1.96 2.01 6531 2.01 up up correct
PMD.US Psychemedics Corporation 20240722 0 2.34 2.34 2.31 2.33 2072 2.33 down down correct
PMFLX.US PMFLX 20240722 0 10.39 10.39 10.39 10.39 0 10.39
PMGM.US Priveterra Acquisition Corp 20240722 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240722 0 10.96 10.96 10.96 10.96 0 10.96
PMT.US PC 20240722 0 19.4594 19.53 19.38 19.44 35354 19.44 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20240722 0 29.73 30.21 28.9702 30.09 15841 30.09 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240722 0 1.55 1.6 1.514 1.58 132464 1.58 up up correct
PNBK.US Patriot National Bancorp Inc 20240722 0 1.9 1.9 1.81 1.8899 3037 1.8899 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240722 0 92.75 95.13 91.05 94.67 493193 94.67 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240722 0 24.15 24.495 24 24.02 30100 24.02 down down correct
PNNT.US PennantPark Investment Corporation 20240722 0 7.17 7.26 7.17 7.23 397992 7.23 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20240722 0 116.98 117 115.505 116.74 4422 116.74 down down correct
PNTG.US The Pennant Group Inc 20240722 0 27.42 27.88 26.8 27.84 149753 27.84 up up correct
POAI.US Predictive Oncology Inc 20240722 0 1.06 1.1 1.03 1.07 49970 1.07 up up correct
PODD.US Insulet Corporation 20240722 0 196.4 197.25 191.36 194.23 399113 194.23 down up incorrect
POLA.US Polar Power Inc 20240722 0 0.45 0.458 0.44 0.4443 75186 0.4443 down down correct
POOL.US Pool Corporation 20240722 0 331 332.11 323.545 331.57 322276 331.57 up up correct
POWI.US Power Integrations Inc 20240722 0 72.68 75.11 72.67 74.93 438422 74.93 up up correct
POWL.US Powell Industries Inc 20240722 0 136.56 139.3708 132.68 137.64 585845 137.64 up down incorrect
POWW.US AMMO Inc 20240722 0 1.71 1.75 1.65 1.73 578950 1.73 up up correct
POWWP.US AMMO Inc 20240722 0 25.39 25.39 25.328 25.38 1400 25.38 down down correct
PPBI.US Pacific Premier Bancorp Inc 20240722 0 27.06 27.94 26.82 27.8 543395 27.8 up down incorrect
PPBT.US Purple Biotech Ltd 20240722 0 0.36 0.374 0.35 0.351 289035 0.351 down down correct
PPC.US Pilgrim's Pride Corporation 20240722 0 39.44 40.1 39.37 39.92 465041 39.92 up up correct
PPIH.US Perma 20240722 0 9.63 9.63 9.4464 9.54 3353 9.54 down down correct
PPSI.US Pioneer Power Solutions Inc 20240722 0 4.48 4.57 4.35 4.54 64625 4.54 up up correct
PPTA.US Midas Gold Corp. 20240722 0 6.38 6.59 6.2 6.55 94745 6.55 up up correct
PRAA.US PRA Group Inc 20240722 0 22.63 23.206 22.09 23.17 119141 23.17 up up correct
PRAX.US Praxis Precision Medicines Inc 20240722 0 55.19 58.66 54.53 57.13 249120 57.13 up up correct
PRCH.US Porch Group Inc 20240722 0 1.88 2.0194 1.85 1.96 1040488 1.96 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240722 0 68.63 69.84 67.94 69.1 411933 69.1 up up correct
PRDEX.US PREDEX Funds 20240722 0 23.47 23.47 23.47 23.47 0 23.47
PRDO.US Perdoceo Education Corporation 20240722 0 23.51 23.83 23.18 23.81 385327 23.81 up up correct
PRFT.US Perficient Inc 20240722 0 74.91 75.07 74.91 75 534607 75 up up correct
PRFX.US PainReform Ltd 20240722 0 0.515 0.56 0.478 0.491 89687 0.491 down down correct
PRGS.US Progress Software Corporation 20240722 0 55.58 56.09 55.15 56.02 297941 56.02 up up correct
PRIM.US Primoris Services Corporation 20240722 0 53.23 55.33 53.23 55 672813 55 up down incorrect
PRIVX.US Sharespost 100 Fund 20240722 0 39.53 39.53 39.53 39.53 0 39.53
PRLD.US Prelude Therapeutics Incorporated 20240722 0 5.25 5.315 4.695 5 165314 5 down down correct
PRLVX.US PRLVX 20240722 0 38.87 38.87 38.87 38.87 0 38.87
PROC.US Procaps Group S.A. Ordinary Shares 20240722 0 2.45 2.47 2.4 2.4 12000 2.4 down down correct
PROCW.US Procaps Group S.A. Warrants 20240722 0 0.0277 0.04 0.0277 0.0375 31391 0.0375 up up correct
PROF.US Profound Medical Corp 20240722 0 10.22 10.27 9.85 10.195 44980 10.195 down down correct
PROV.US Provident Financial Holdings Inc 20240722 0 12.87 13.34 12.81 13.34 7796 13.34 up down incorrect
PRPH.US ProPhase Labs Inc 20240722 0 3.13 3.27 3.06 3.11 30797 3.11 down down correct
PRPL.US Purple Innovation Inc 20240722 0 1.34 1.45 1.29 1.36 400334 1.36 up up correct
PRPO.US Precipio Inc 20240722 0 5.2 5.2 4.86 4.9 4555 4.9 down down correct
PRQR.US ProQR Therapeutics N.V 20240722 0 1.78 1.8299 1.78 1.8 39725 1.8 up up correct
PRTA.US Prothena Corporation plc 20240722 0 23.79 24.47 23.165 24.38 380091 24.38 up up correct
PRTC.US PureTech Health plc 20240722 0 21.93 21.93 21.9 21.9 946 21.9 down down correct
PRTG.US Portage Biotech Inc 20240722 0 0.2 0.2171 0.181 0.1939 1481434 0.1939 down down correct
PRTH.US Priority Technology Holdings Inc 20240722 0 5.07 5.67 5.02 5.66 54627 5.66 up up correct
PRTS.US CarParts.com Inc 20240722 0 1.11 1.14 1.09 1.13 586192 1.13 up up correct
PRVA.US Privia Health Group Inc 20240722 0 19.28 19.71 18.955 19.61 653839 19.61 up down incorrect
PSA.US PQ 20240722 0 17.58 17.5899 17.49 17.54 8738 17.54 down up incorrect
PSEC.US Prospect Capital Corporation 20240722 0 5.5 5.58 5.5 5.58 1647656 5.58 up up correct
PSHG.US Performance Shipping Inc 20240722 0 2.28 2.28 2.09 2.16 177300 2.16 down down correct
PSMT.US PriceSmart Inc 20240722 0 86.84 87.86 86.36 87.47 116669 87.47 up down incorrect
PSNL.US Personalis Inc 20240722 0 3.41 3.52 2.96 2.98 3105608 2.98 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240722 0 18.04 18.04 18.04 18.04 0 18.04
PSTV.US Plus Therapeutics Inc 20240722 0 1.74 1.83 1.62 1.75 103341 1.75 up up correct
PSTX.US Poseida Therapeutics Inc 20240722 0 3.08 3.26 3.045 3.23 348631 3.23 up up correct
PT.US Pintec Technology Holdings Limited 20240722 0 1.05 1.1 1.05 1.055 116094 1.055 up up correct
PTC.US PTC Inc 20240722 0 176.72 179.18 175.2 178.41 651490 178.41 up up correct
PTCT.US PTC Therapeutics Inc 20240722 0 32.93 33.21 32.54 33.03 501682 33.03 up up correct
PTDEX.US PREDEX 20240722 0 23.55 23.55 23.55 23.55 0 23.55
PTEN.US Patterson 20240722 0 10.42 10.46 10.16 10.22 8077776 10.22 down down correct
PTGX.US Protagonist Therapeutics Inc 20240722 0 35.93 36.53 35.57 36.1 623913 36.1 up up correct
PTIX.US Protagenic Therapeutics Inc 20240722 0 0.7012 0.7012 0.7012 0.7012 691 0.7012
PTLO.US Portillo's Inc. Class A Common Stock 20240722 0 9.76 9.83 9.46 9.83 738166 9.83 up up correct
PTMN.US Portman Ridge Finance Corporation 20240722 0 19.54 19.71 19.54 19.59 16798 19.59 up up correct
PTON.US Peloton Interactive Inc 20240722 0 3.58 3.64 3.45 3.63 9150743 3.63 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240722 0 0.4171 0.425 0.3963 0.401 399982 0.401 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240722 0 19.95 20.27 19.81 20.19 12006 20.19 up up correct
PTVE.US Pactiv Evergreen Inc 20240722 0 12.58 12.94 12.53 12.9 225794 12.9 up down incorrect
PUBM.US PubMatic Inc 20240722 0 21.5 22.15 21.354 21.81 434202 21.81 up up correct
PUCK.US Goal Acquisitions Corp 20240722 0 10.8 10.8 10.8 10.8 2500 10.8
PUCKU.US Goal Acquisitions Corp 20240722 0 10.51 10.51 10.51 10.51 1000 10.51
PUCKW.US Goal Acquisitions Corp 20240722 0 0.0076 0.0125 0.0076 0.0125 137827 0.0125 up up correct
PULM.US Pulmatrix Inc 20240722 0 2.02 2.04 1.98 2 6139 2 down down correct
PVBC.US Provident Bancorp Inc 20240722 0 11.1 11.68 10.9502 11.66 59698 11.66 up up correct
PWDEX.US PREDEX 20240722 0 23.55 23.55 23.55 23.55 0 23.55
PWOD.US Penns Woods Bancorp Inc 20240722 0 22.1 22.56 21.88 22.49 22795 22.49 up up correct
PWP.US Perella Weinberg Partners 20240722 0 17.98 18.32 17.78 18.13 419641 18.13 up down incorrect
PXLW.US Pixelworks Inc 20240722 0 1 1.01 0.9701 0.9949 128149 0.9949 down up incorrect
PXS.US Pyxis Tankers Inc 20240722 0 5.42 5.42 5.17 5.29 53069 5.29 down down correct
PXSAP.US Pyxis Tankers Inc 20240722 0 24.94 24.94 24.89 24.89 3800 24.89 down down correct
PXSAW.US Pyxis Tankers Inc 20240722 0 1.2 1.21 1.19 1.21 987 1.21 up down incorrect
PYCR.US Paycor HCM Inc. Common Stock 20240722 0 12.9 12.93 12.515 12.86 921801 12.86 down down correct
PYPD.US PolyPid Ltd 20240722 0 3.41 3.521 3.41 3.45 1200 3.45 up down incorrect
PYPL.US PayPal Holdings Inc 20240722 0 59.9 60.79 59.52 60.77 7489500 60.77 up up correct
PYXS.US Pyxis Oncology Inc. 20240722 0 3.54 3.74 3.35 3.69 509340 3.69 up up correct
PZZA.US Papa John's International Inc 20240722 0 41.67 41.74 40.66 41.54 967424 41.54 down up incorrect
QCOM.US QUALCOMM Incorporated 20240722 0 191 195.5 189.05 194.97 7590017 194.97 up up correct
QCRH.US QCR Holdings Inc 20240722 0 68.14 70.195 67.34 69.7 64038 69.7 up up correct
QDEL.US Quidel Corporation 20240722 0 34.96 35.75 34.84 35.38 1655862 35.38 up up correct
QFIN.US 360 DigiTech Inc 20240722 0 19.24 19.58 19.1248 19.43 885942 19.43 up up correct
QH.US Quhuo Limited 20240722 0 0.494 0.494 0.45 0.45 17441 0.45 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20240722 0 3.47 3.47 3.4 3.44 99474 3.44 down down correct
QIWI.US QIWI plc 20240722 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240722 0 0.2752 0.2865 0.268 0.2702 798052 0.2702 down down correct
QLI.US Qilian International Holding Group Limited 20240722 0 5.9 6.3433 5.83 6.03 52587 6.03 up up correct
QLYS.US Qualys Inc 20240722 0 143.08 144.015 141.75 143.37 294023 143.37 up down incorrect
QMCO.US Quantum Corporation 20240722 0 0.395 0.434 0.3801 0.4 209585 0.4 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240722 0 0.62 0.64 0.5765 0.6066 46171 0.6066 down down correct
QNST.US QuinStreet Inc 20240722 0 18.56 19.43 18.56 19.35 579708 19.35 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240722 0 24.75 25.05 24.74 25.05 103700 25.05 up up correct
QRHC.US Quest Resource Holding Corporation 20240722 0 8.6 8.74 8.4645 8.69 31290 8.69 up up correct
QRTEA.US Qurate Retail Inc 20240722 0 0.751 0.7677 0.72 0.731 1455682 0.731 down down correct
QRTEB.US Qurate Retail Inc 20240722 0 4.15 4.15 3.6 3.8 5555 3.8 down down correct
QRTEP.US Qurate Retail Inc 20240722 0 40.15 40.35 38.89 39.13 62500 39.13 down down correct
QRVO.US Qorvo Inc 20240722 0 124.88 125.88 122.76 125.49 1145800 125.49 up up correct
QSI.US Quantum 20240722 0 1.05 1.14 1.03 1.12 477136 1.12 up up correct
QSIAW.US Quantum 20240722 0 0.1717 0.1717 0.17 0.17 435 0.17 down down correct
QTRX.US Quanterix Corporation 20240722 0 14.53 15.05 14.21 14.89 295810 14.89 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20240722 0 0.67 0.6796 0.6501 0.66 361738 0.66 down down correct
QUIK.US QuickLogic Corporation 20240722 0 11.54 11.74 11.25 11.68 106146 11.68 up up correct
QURE.US uniQure N.V 20240722 0 7.72 7.81 7.26 7.625 1353331 7.625 down up incorrect
RAIL.US FreightCar America Inc 20240722 0 3.14 3.175 3.13 3.165 12549 3.165 up up correct
RAND.US Rand Capital Corporation 20240722 0 16.18 16.44 15.45 15.955 1475 15.955 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240722 0 3.03 3.26 3.02 3.135 91385 3.135 up down incorrect
RAPT.US RAPT Therapeutics Inc 20240722 0 3.29 3.39 3.13 3.13 329437 3.13 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240722 0 42.95 44.53 42.52 44.46 731716 44.46 up up correct
RAVE.US RAVE Restaurant Group Inc 20240722 0 1.9 1.91 1.83 1.88 13532 1.88 down down correct
RBB.US RBB Bancorp 20240722 0 21.6 22.5293 21.4 22.36 85502 22.36 up up correct
RBBN.US Ribbon Communications Inc 20240722 0 3.75 3.9 3.7 3.88 367418 3.88 up up correct
RBCAA.US Republic Bancorp Inc 20240722 0 61.76 64.46 60.7 64.11 21203 64.11 up up correct
RBCN.US Rubicon Technology Inc 20240722 0 0.99 0.99 0.99 0.99 700 0.99
RBKB.US Rhinebeck Bancorp Inc 20240722 0 8.37 8.37 8.35 8.35 775 8.35 down down correct
RCAT.US Red Cat Holdings Inc 20240722 0 1.88 1.94 1.71 1.84 1095674 1.84 down down correct
RCEL.US AVITA Medical Inc 20240722 0 9.69 9.96 9.37 9.91 92284 9.91 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240722 0 9.76 9.76 9.76 9.76 0 9.76
RCICX.US Resource Credit Income Fund Class C 20240722 0 9.86 9.86 9.86 9.86 0 9.86
RCIIX.US Resource Credit Income Fund Class I Shar 20240722 0 9.77 9.77 9.77 9.77 0 9.77
RCILX.US RCILX 20240722 0 9.75 9.75 9.75 9.75 0 9.75
RCIWX.US Resource Credit Income Fund Class W Shar 20240722 0 9.75 9.75 9.75 9.75 0 9.75
RCKT.US Rocket Pharmaceuticals Inc 20240722 0 23.04 24.22 22.795 24.08 728620 24.08 up up correct
RCKY.US Rocky Brands Inc 20240722 0 34.45 36.17 33.9875 36.16 37409 36.16 up up correct
RCM.US R1 RCM Inc 20240722 0 13.34 13.448 13.2119 13.31 2406797 13.31 down down correct
RCMT.US RCM Technologies Inc 20240722 0 19.34 20.05 19.22 19.98 24734 19.98 up up correct
RCON.US Recon Technology Ltd 20240722 0 1.45 1.52 1.44 1.49 7654 1.49 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240722 0 2.02 2.1491 1.96 2 20174 2 down down correct
RDCM.US RADCOM Ltd 20240722 0 9.51 9.675 9.475 9.675 4757 9.675 up up correct
RDFN.US Redfin Corporation 20240722 0 8.06 8.16 7.66 7.72 3612963 7.72 down down correct
RDHL.US RedHill Biopharma Ltd 20240722 0 0.37 0.385 0.3511 0.3818 1148878 0.3818 up up correct
RDI.US Reading International Inc 20240722 0 1.49 1.49 1.41 1.42 15182 1.42 down up incorrect
RDIB.US Reading International Inc 20240722 0 13.5 15.39 12.38 14.5 27385 14.5 up up correct
RDNT.US RadNet Inc 20240722 0 62.96 64.29 62.28 62.62 596161 62.62 down down correct
RDUS.US Radius Health Inc 20240722 0 16.61 17.33 16.26 17.31 170997 17.31 up up correct
RDVT.US Red Violet Inc 20240722 0 25.22 26.125 24.91 26.04 42925 26.04 up up correct
RDWR.US Radware Ltd 20240722 0 17.57 18.14 17.57 17.92 427736 17.92 up up correct
REAL.US The RealReal Inc 20240722 0 3.53 3.59 3.405 3.46 935477 3.46 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240722 0 5.8 6.025 5.71 5.935 1248810 5.935 up up correct
REE.US REE Automotive Ltd. 20240722 0 3.94 4.128 3.94 4.02 16200 4.02 up up correct
REED.US Reed's Inc 20240722 0 1.37 1.37 1.2 1.35 700 1.35 down down correct
REFR.US Research Frontiers Incorporated 20240722 0 1.9806 1.9806 1.8801 1.94 26150 1.94 down down correct
REG.US Regency Centers Corporation 20240722 0 66.12 66.865 65.503 66.82 601617 66.82 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240722 0 1075.35 1078.71 1064.95 1069.74 299500 1069.74 down down correct
REKR.US Rekor Systems Inc 20240722 0 1.72 1.785 1.65 1.73 983997 1.73 up up correct
RELI.US Reliance Global Group Inc 20240722 0 3.96 4.09 3.5891 3.7 158111 3.7 down down correct
RELIW.US Reliance Global Group Inc 20240722 0 0.0609 0.0609 0.0573 0.0573 1699 0.0573 down down correct
RELL.US Richardson Electronics Ltd 20240722 0 11.52 11.9 11.385 11.89 80667 11.89 up up correct
RELY.US Remitly Global Inc. Common Stock 20240722 0 13.29 13.62 13.11 13.48 2419702 13.48 up up correct
REPL.US Replimune Group Inc 20240722 0 9.94 9.99 9.57 9.84 404051 9.84 down up incorrect
RETO.US ReTo Eco 20240722 0 1.32 1.37 1.3 1.3 13264 1.3 down up incorrect
REYN.US Reynolds Consumer Products Inc 20240722 0 26.91 26.91 26.52 26.77 417547 26.77 down down correct
RFIL.US RF Industries Ltd 20240722 0 4.25 4.3688 4.18 4.22 12432 4.22 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240722 0 3.3 3.37 3.03 3.37 1685 3.37 up up correct
RGCO.US RGC Resources Inc 20240722 0 22.02 22.22 21.56 22.07 10389 22.07 up up correct
RGEN.US Repligen Corporation 20240722 0 125.5 129.68 122.89 129.58 497921 129.58 up up correct
RGLD.US Royal Gold Inc 20240722 0 138.18 138.4 135.65 137.44 255344 137.44 down down correct
RGLS.US Regulus Therapeutics Inc 20240722 0 1.68 1.71 1.645 1.7 243938 1.7 up up correct
RGNX.US REGENXBIO Inc 20240722 0 12.73 12.829 12.12 12.77 401289 12.77 up up correct
RGP.US Resources Connection Inc 20240722 0 11.25 11.5788 11.22 11.45 504697 11.45 up up correct
RIBT.US RiceBran Technologies 20240722 0 0.09 0.11 0.09 0.09 4300 0.09
RICK.US RCI Hospitality Holdings Inc 20240722 0 46.36 47.63 45.99 47.57 62611 47.57 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240722 0 9.76 10.23 9.67 10.11 116354 10.11 up up correct
RILY.US B. Riley Financial Inc 20240722 0 17.95 18.37 16.96 17.06 929447 17.06 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240722 0 20.99 21.42 20.75 20.75 17100 20.75 down down correct
RILYM.US RILYM 20240722 0 23.99 24.159 23.99 24.1 16200 24.1 up up correct
RILYN.US B. Riley Financial Inc 20240722 0 19 19.067 18.755 18.8 24300 18.8 down down correct
RILYP.US B. Riley Financial Inc 20240722 0 19.25 19.5 18.642 18.642 7900 18.642 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240722 0 16.76 17 16.58 16.78 13300 16.78 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240722 0 14.82 15 14.7 14.7 28400 14.7 down down correct
RIOT.US Riot Blockchain Inc 20240722 0 12.25 12.45 11.605 12.24 25489189 12.24 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240722 0 17.04 17.445 16.84 17.22 25562301 17.22 up up correct
RKDA.US Arcadia Biosciences Inc 20240722 0 3.14 3.14 3 3.075 1706 3.075 down up incorrect
RKLB.US Rocket Lab USA Inc. 20240722 0 5.25 5.37 5.18 5.34 4040321 5.34 up down incorrect
RLAY.US Relay Therapeutics Inc 20240722 0 8.7 8.835 8.39 8.8 1143725 8.8 up up correct
RLMD.US Relmada Therapeutics Inc 20240722 0 4.15 4.2 3.92 4.14 54834 4.14 down down correct
RLYB.US Rallybio Corporation Common Stock 20240722 0 1.37 1.37 1.31 1.32 52600 1.32 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240722 0 12.23 12.23 11.951 12.05 9114 12.05 down up incorrect
RMBL.US RumbleON Inc 20240722 0 4.17 4.31 4.095 4.28 125269 4.28 up up correct
RMBS.US Rambus Inc 20240722 0 59.22 63.39 58.68 63.27 1794445 63.27 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240722 0 2 2.135 1.92 1.95 55598 1.95 down down correct
RMNI.US Rimini Street Inc 20240722 0 3.03 3.05 2.99 3.03 99227 3.03
RMR.US The RMR Group Inc 20240722 0 25.09 25.09 24.52 24.84 83790 24.84 down down correct
RMTI.US Rockwell Medical Inc 20240722 0 1.94 1.985 1.89 1.95 82022 1.95 up up correct
RNA.US Avidity Biosciences Inc 20240722 0 45.34 46.425 45.2 46.3 1536897 46.3 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240722 0 0.83 0.84 0.781 0.7925 430441 0.7925 down down correct
RNLX.US Renalytix Plc 20240722 0 0.3015 0.3077 0.2815 0.2987 511335 0.2987 down down correct
RNST.US Renasant Corporation 20240722 0 35.57 36.5 35.03 36.26 286441 36.26 up up correct
RNW.US Renew Energy Global PLC 20240722 0 5.5 5.675 5.485 5.59 1089267 5.59 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240722 0 0.395 0.4 0.377 0.384 2200 0.384 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240722 0 1.17 1.18 1.14 1.18 33417 1.18 up up correct
ROAD.US Construction Partners Inc 20240722 0 59.4 62.39 59.4 62.19 315284 62.19 up up correct
ROCK.US Gibraltar Industries Inc 20240722 0 76.72 78.92 75.49 78.79 119410 78.79 up up correct
ROIC.US Retail Opportunity Investments Corp 20240722 0 13.38 13.67 13.36 13.64 983594 13.64 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240722 0 11.02 11.17 10.935 11.13 2973653 11.13 up down incorrect
ROKU.US Roku Inc 20240722 0 62.97 62.97 60.64 62.05 2635557 62.05 down down correct
ROOT.US Root Inc 20240722 0 78 78.1775 72.39 75.66 332243 75.66 down up incorrect
ROST.US Ross Stores Inc 20240722 0 144.32 145.009 143.45 144.92 1957434 144.92 up up correct
RPAY.US Repay Holdings Corporation 20240722 0 9.78 9.81 9.6 9.65 842704 9.65 down down correct
RPD.US Rapid7 Inc 20240722 0 40.05 40.24 38.6 39.99 981533 39.99 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240722 0 1.47 1.52 1.47 1.5 85813 1.5 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240722 0 0.7 0.7 0.6701 0.69 8120 0.69 down down correct
RPRX.US Royalty Pharma plc 20240722 0 28.27 28.505 28.04 28.47 1226649 28.47 up up correct
RPTX.US Repare Therapeutics Inc 20240722 0 3.97 4.18 3.76 3.89 68469 3.89 down down correct
RRBI.US Red River Bancshares Inc 20240722 0 53.98 54 53.8 53.8 7671 53.8 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240722 0 6 6.06 5.65 6.01 506059 6.01 up down incorrect
RRR.US Red Rock Resorts Inc 20240722 0 59.49 59.995 58.35 59 784785 59 down down correct
RSLS.US ReShape Lifesciences Inc 20240722 0 0.2144 0.2144 0.2003 0.2058 421490 0.2058 down down correct
RSSS.US Research Solutions Inc 20240722 0 2.55 2.69 2.55 2.69 33843 2.69 up up correct
RSVR.US Reservoir Media Inc 20240722 0 7.63 7.94 7.56 7.88 29474 7.88 up down incorrect
RSVRW.US Reservoir Media Management Inc 20240722 0 0.905 0.905 0.905 0.905 0 0.905
RUN.US Sunrun Inc 20240722 0 18 18.05 16.67 16.94 13747390 16.94 down up incorrect
RUSHA.US Rush Enterprises Inc 20240722 0 47.42 48.465 46.76 48.3 326234 48.3 up up correct
RUSHB.US Rush Enterprises Inc 20240722 0 44.25 44.4872 42.99 44.29 27296 44.29 up up correct
RVMD.US Revolution Medicines Inc 20240722 0 46.21 48.1 46.05 47.94 1846075 47.94 up up correct
RVNC.US Revance Therapeutics Inc 20240722 0 3.69 4.145 3.605 4.01 1633618 4.01 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240722 0 1.02 1.04 0.95 0.9807 291804 0.9807 down down correct
SNY.US Sanofi 20240722 0 50.97 51.27 50.87 51.06 2560797 51.06 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240722 0 0.15 0.1555 0.144 0.1554 8941 0.1554 up up correct
RVSB.US Riverview Bancorp Inc 20240722 0 4.42 4.48 4.3 4.41 21487 4.41 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20240722 0 11.81 11.995 11.8 11.97 246700 11.97 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20240722 0 7.72 8.19 7.5 8.14 4178082 8.14 up down incorrect
RXST.US RxSight Inc. Common Stock 20240722 0 46.98 48.02 46.38 47.41 441596 47.41 up up correct
RXT.US Rackspace Technology Inc 20240722 0 2.54 2.61 2.5 2.57 981002 2.57 up up correct
RYAAY.US Ryanair Holdings plc 20240722 0 96.05 97.7 92.39 96.7 4095361 96.7 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240722 0 50.03 51.14 48.48 49.78 638194 49.78 down down correct
RZB.US Reinsurance Group of America Incorporated 20240722 0 25.3 25.41 25.1659 25.23 17475 25.23 down up incorrect
RZLT.US Rezolute Inc 20240722 0 4.55 4.67 4.42 4.67 204706 4.67 up up correct
SABR.US Sabre Corporation 20240722 0 3.28 3.35 3.2 3.31 3040227 3.31 up up correct
SABS.US SAB Biotherapeutics Inc 20240722 0 2.79 2.97 2.77 2.845 6656 2.845 up up correct
SABSW.US SAB Biotherapeutics Inc 20240722 0 0.0425 0.0425 0.0401 0.0401 520 0.0401 down down correct
SAFT.US Safety Insurance Group Inc 20240722 0 83.41 84.14 81.85 84.13 60784 84.13 up up correct
SAGE.US Sage Therapeutics Inc 20240722 0 12.39 12.81 12.24 12.8 964184 12.8 up up correct
SAIA.US Saia Inc 20240722 0 487.56 494.44 475.03 490.51 351987 490.51 up up correct
SALM.US Salem Media Group Inc 20240722 0 0.265 0.265 0.2352 0.25 38716 0.25 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240722 0 16.612 17.52 16.55 17.5 28581 17.5 up down incorrect
SANA.US Sana Biotechnology Inc 20240722 0 5.91 6.155 5.86 6.11 1395975 6.11 up up correct
SANM.US Sanmina Corporation 20240722 0 71.24 72.98 70.28 72.75 356919 72.75 up down incorrect
SANW.US S&W Seed Company 20240722 0 0.32 0.3347 0.32 0.3264 36254 0.3264 up up correct
SASR.US Sandy Spring Bancorp Inc 20240722 0 29.15 30.11 28.965 29.88 396776 29.88 up up correct
SATS.US EchoStar Corporation 20240722 0 19.33 19.67 19.1 19.44 1121420 19.44 up up correct
SAVA.US Cassava Sciences Inc 20240722 0 10.43 13.788 10.42 12.83 10715250 12.83 up up correct
SBAC.US SBA Communications Corporation 20240722 0 209.89 211.02 207.64 208.82 477762 208.82 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20240722 0 27.34 28.1 27.05 28.05 499151 28.05 up up correct
SBET.US Sharplink Gaming Ltd 20240722 0 0.6 0.63 0.6 0.6 18200 0.6
SBFG.US SB Financial Group Inc 20240722 0 14.75 15.505 14.75 14.8 11982 14.8 up up correct
SBGI.US Sinclair Broadcast Group Inc 20240722 0 13.84 15.03 13.74 14.91 339391 14.91 up up correct
SBLK.US Star Bulk Carriers Corp 20240722 0 23.91 24.51 23.86 24.43 1561252 24.43 up down incorrect
SBNY.US Signature Bank 20240722 0 2.1 2.3 2.1 2.3 27272 2.3 up up correct
SBRA.US Sabra Health Care REIT Inc 20240722 0 16.4 16.62 16.32 16.55 1335958 16.55 up up correct
SBSI.US Southside Bancshares Inc 20240722 0 30.93 31.67 30.41 31.51 90805 31.51 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240722 0 5.58 5.76 5.48 5.71 23382 5.71 up up correct
SBUX.US Starbucks Corporation 20240722 0 78.33 78.47 76.01 76.55 18851500 76.55 down down correct
SCHL.US Scholastic Corporation 20240722 0 29.4 30.12 28.6512 29.73 496438 29.73 up up correct
SCKT.US Socket Mobile Inc 20240722 0 1.14 1.2 1.14 1.165 4868 1.165 up up correct
SCOR.US comScore Inc 20240722 0 13.76 14.2999 13.38 14.28 20150 14.28 up up correct
SCPH.US scPharmaceuticals Inc 20240722 0 4.46 4.71 4.405 4.67 99862 4.67 up up correct
SCPS.US Scopus BioPharma Inc 20240722 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
SCSC.US ScanSource Inc 20240722 0 46.56 48.05 46.25 47.95 185337 47.95 up up correct
SCVL.US Shoe Carnival Inc 20240722 0 38.51 39.9 38.41 39.78 142751 39.78 up up correct
SCWX.US SecureWorks Corp 20240722 0 7.48 7.54 7.3001 7.48 16481 7.48
SCYX.US SCYNEXIS Inc 20240722 0 2.14 2.16 1.98 2.125 135570 2.125 down down correct
SDGR.US Schrödinger Inc 20240722 0 21.9 23.24 21.38 23.21 675916 23.21 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240722 0 4.11 4.16 3.85 4.07 561430 4.07 down down correct
SEAC.US SeaChange International Inc 20240722 0 6.15 6.65 6.15 6.65 400 6.65 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20240722 0 5.26 5.39 5.205 5.38 859510 5.38 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240722 0 0.703 0.703 0.703 0.703 0 0.703
SEDG.US SolarEdge Technologies Inc 20240722 0 26.99 27.05 25.57 26.3 4294154 26.3 down down correct
SEED.US Origin Agritech Limited 20240722 0 3.7382 3.7382 3.5 3.65 19734 3.65 down up incorrect
SEEL.US Seelos Therapeutics Inc 20240722 0 0.55 0.55 0.51 0.51 240627 0.51 down down correct
SEER.US Seer Inc 20240722 0 1.78 1.88 1.78 1.83 307795 1.83 up up correct
SEIC.US SEI Investments Company 20240722 0 65.54 66.525 65.03 66.28 664284 66.28 up up correct
SELF.US Global Self Storage Inc 20240722 0 5.09 5.24 5.07 5.24 31534 5.24 up down incorrect
SENEA.US Seneca Foods Corporation 20240722 0 60.23 61.52 59.84 61 21441 61 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240722 0 7.83 7.97 7.25 7.62 86427 7.62 down down correct
SFBS.US ServisFirst Bancshares Inc 20240722 0 77.44 79.84 75.9173 78.98 272312 78.98 up up correct
SFIX.US Stitch Fix Inc 20240722 0 4.26 4.42 4.18 4.31 1670192 4.31 up down incorrect
SFM.US Sprouts Farmers Market Inc 20240722 0 82.27 83.53 81.93 83.26 886215 83.26 up up correct
SFNC.US Simmons First National Corporation 20240722 0 20.57 21.25 20.45 21.21 446243 21.21 up up correct
SFST.US Southern First Bancshares Inc 20240722 0 35.04 35.63 34.7 35.17 19998 35.17 up up correct
SGA.US Saga Communications Inc 20240722 0 15.09 15.1 14.9101 15 11200 15 down down correct
SGBX.US SG Blocks Inc 20240722 0 2.22 2.3737 2.18 2.2099 33459 2.2099 down down correct
SGC.US Superior Group of Companies Inc 20240722 0 19.73 20.385 19.5 20.27 68173 20.27 up up correct
SGH.US SMART Global Holdings Inc 20240722 0 24.58 24.85 23.995 24.26 903104 24.26 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240722 0 7.6 7.99 7.27 7.98 187639 7.98 up up correct
SGMA.US SigmaTron International Inc 20240722 0 5.39 5.67 4.84 5.06 66278 5.06 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240722 0 12.29 12.47 12.18 12.4 344402 12.4 up up correct
SGMO.US Sangamo Therapeutics Inc 20240722 0 0.3888 0.417 0.3726 0.3951 811617 0.3951 up up correct
SGRP.US SPAR Group Inc 20240722 0 2.14 2.14 2.02 2.04 226353 2.04 down down correct
SGRY.US Surgery Partners Inc 20240722 0 28.98 29.2 27.36 28.18 1502933 28.18 down down correct
SHBI.US Shore Bancshares Inc 20240722 0 13.31 13.71 13.15 13.63 105061 13.63 up up correct
SHC.US Sotera Health Company 20240722 0 13.17 13.35 12.775 13.14 581884 13.14 down down correct
SHCR.US Sharecare Inc 20240722 0 1.37 1.375 1.36 1.37 5819508 1.37
SHCRW.US Sharecare Inc 20240722 0 0.084 0.084 0.084 0.084 0 0.084
SHEN.US Shenandoah Telecommunications Company 20240722 0 19.32 19.64 18.6966 19.56 166936 19.56 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240722 0 9.12 9.74 9.12 9.7 247100 9.7 up up correct
SHLS.US Shoals Technologies Group Inc 20240722 0 6.77 6.815 6.52 6.64 4203483 6.64 down down correct
SHO.US PI 20240722 0 20.11 20.2266 20.0502 20.12 5190 20.12 up up correct
SHOO.US Steven Madden Ltd 20240722 0 43.95 44.47 43.56 44.24 673078 44.24 up up correct
SHYF.US The Shyft Group Inc 20240722 0 11.85 12.07 11.642 12.06 292855 12.06 up up correct
SIBN.US SI 20240722 0 16.56 16.91 16.185 16.81 480787 16.81 up up correct
SIEB.US Siebert Financial Corp 20240722 0 1.74 1.81 1.7302 1.77 11972 1.77 up up correct
SIFY.US Sify Technologies Limited 20240722 0 0.419 0.46 0.4 0.4566 900583 0.4566 up up correct
SIGA.US SIGA Technologies Inc 20240722 0 9.29 9.68 9.125 9.61 362566 9.61 up up correct
SIGI.US Selective Insurance Group Inc 20240722 0 83.43 85.2623 83.13 83.49 1182685 83.49 up up correct
SIGIP.US Selective Insurance Group Inc 20240722 0 18.63 18.73 18.47 18.524 8500 18.524 down down correct
SILC.US Silicom Ltd 20240722 0 15.81 15.84 15.42 15.7 12623 15.7 down down correct
SILK.US Silk Road Medical Inc 20240722 0 27.1 27.1 27.02 27.06 1202970 27.06 down down correct
SIMO.US Silicon Motion Technology Corporation 20240722 0 75.45 76.38 75.37 76.03 139599 76.03 up up correct
SINT.US Sintx Technologies Inc 20240722 0 5 5.2221 4.7813 4.98 99598 4.98 down down correct
SIRI.US Sirius XM Holdings Inc 20240722 0 3.42 3.49 3.33 3.49 20335500 3.49 up down incorrect
SISI.US Shineco Inc 20240722 0 0.872 0.9 0.74 0.799 2332615 0.799 down down correct
SITM.US SiTime Corporation 20240722 0 147.41 154.19 146.31 154.17 204273 154.17 up up correct
SJ.US Scienjoy Holding Corporation 20240722 0 0.902 0.97 0.815 0.909 34467 0.909 up up correct
SKIN.US The Beauty Health Company 20240722 0 1.79 1.87 1.74 1.84 889134 1.84 up down incorrect
SKYT.US SkyWater Technology Inc 20240722 0 7.37 7.58 7.23 7.5 300730 7.5 up up correct
SKYW.US SkyWest Inc 20240722 0 82.22 84.65 81.68 84.35 389745 84.35 up down incorrect
SLAB.US Silicon Laboratories Inc 20240722 0 112.59 117.93 112.34 116.86 561758 116.86 up down incorrect
SLAMU.US Slam Corp 20240722 0 11.2 11.2 11.2 11.2 0 11.2
SLAMW.US Slam Corp 20240722 0 0.2 0.23 0.1627 0.1627 9381 0.1627 down down correct
SLDB.US Solid Biosciences Inc 20240722 0 8.27 8.77 8.26 8.73 280612 8.73 up up correct
SLGL.US Sol 20240722 0 0.8499 0.8514 0.79 0.79 11002 0.79 down down correct
SLGN.US Silgan Holdings Inc 20240722 0 45.27 45.65 44.98 45.55 368698 45.55 up up correct
SLM.US SLM Corporation 20240722 0 22.99 23.4 22.82 23.32 1849305 23.32 up up correct
SLMBP.US SLM Corporation 20240722 0 76.6 76.9 76.45 76.45 2500 76.45 down down correct
SLN.US Silence Therapeutics plc 20240722 0 20.72 21.68 20.72 21.42 150818 21.42 up down incorrect
SLNG.US Stabilis Solutions Inc 20240722 0 4.074 4.074 4 4 2522 4 down down correct
SLNH.US Soluna Holdings Inc 20240722 0 6.55 6.62 5.92 6.25 193806 6.25 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240722 0 7.56 7.98 7.4 7.79 6200 7.79 up up correct
SLNO.US Soleno Therapeutics Inc 20240722 0 46.43 47.2254 45.525 45.85 345483 45.85 down up incorrect
SLP.US Simulations Plus Inc 20240722 0 39.86 40.32 38.84 40.16 254381 40.16 up down incorrect
SLRC.US SLR Investment Corp 20240722 0 15.86 16.07 15.8598 16.03 113542 16.03 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240722 0 1.78 1.82 1.45 1.54 589415 1.54 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240722 0 1.12 1.2 1.12 1.19 762572 1.19 up up correct
SMBC.US Southern Missouri Bancorp Inc 20240722 0 48.57 50.33 48.1 50.1 64671 50.1 up up correct
SMBK.US SmartFinancial Inc 20240722 0 26.19 27.49 26 27.08 68999 27.08 up up correct
SMCI.US Super Micro Computer Inc 20240722 0 806.4 808.7497 765.4 786.28 4928741 786.28 down down correct
SMID.US Smith 20240722 0 30.935 31.8894 30.935 31.14 23906 31.14 up up correct
SMIT.US Schmitt Industries Inc 20240722 0 0.0163 0.0163 0.0163 0.0163 0 0.0163
SMLR.US Semler Scientific Inc. Common Stock 20240722 0 34.17 34.6899 32.17 34.25 361801 34.25 up up correct
SMMT.US Summit Therapeutics Inc 20240722 0 8.89 10.09 8.8 9.96 2172853 9.96 up up correct
SMPL.US The Simply Good Foods Company 20240722 0 35.79 35.79 34.05 34.95 1465372 34.95 down down correct
SMSI.US Smith Micro Software Inc 20240722 0 2.28 2.33 2.23 2.27 26718 2.27 down down correct
SMTC.US Semtech Corporation 20240722 0 32.44 33.14 31.57 33.05 1283470 33.05 up down incorrect
SMTI.US Sanara MedTech Inc 20240722 0 30.29 31.9899 29.94 31.3 8238 31.3 up up correct
SNAX.US Stryve Foods Inc 20240722 0 2.19 2.25 2.1888 2.25 4430 2.25 up up correct
SNAXW.US Stryve Foods Inc 20240722 0 0.008 0.0094 0.0073 0.0094 31652 0.0094 up up correct
SNBR.US Sleep Number Corporation 20240722 0 10.24 10.24 9.59 10.11 470012 10.11 down down correct
SNCR.US Synchronoss Technologies Inc 20240722 0 9.46 9.8499 9.45 9.84 23048 9.84 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240722 0 22.01 22.06 21.75 21.88 48900 21.88 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20240722 0 12.07 12.44 11.84 12.27 401627 12.27 up up correct
SND.US Smart Sand Inc 20240722 0 2.23 2.2413 2.1601 2.21 35102 2.21 down down correct
SNDL.US Sundial Growers Inc 20240722 0 2.08 2.27 2.0798 2.27 5426720 2.27 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20240722 0 23.24 23.62 23.2 23.39 578999 23.39 up up correct
SNES.US SenesTech Inc 20240722 0 0.531 0.589 0.5307 0.5361 1609 5.361 up up correct
SNEX.US StoneX Group Inc 20240722 0 79.26 81.69 78.98 81.49 113134 81.49 up up correct
SNFCA.US Security National Financial Corporation 20240722 0 7.74 7.8899 7.69 7.83 31668 7.83 up up correct
SNGX.US Soligenix Inc 20240722 0 5.99 6.17 5.02 5.15 296365 5.15 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240722 0 0.35 0.4299 0.3316 0.423 4875180 0.423 up down incorrect
SNPS.US Synopsys Inc 20240722 0 573 589.05 571.44 587.71 1080072 587.71 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240722 0 4.3115 4.39 4.2001 4.28 14563 4.28 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240722 0 0.67 0.67 0.6475 0.669 15320 0.669 down down correct
SNT.US Senstar Technologies Ltd. 20240722 0 1.67 1.67 1.65 1.65 11623 1.65 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240722 0 2.03 2.56 2.03 2.465 71726 2.465 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240722 0 7.59 7.6399 7.33 7.54 38964559 7.54 down down correct
SOHO.US Sotherly Hotels Inc 20240722 0 1.29 1.3 1.2701 1.3 4494 1.3 up up correct
SOHOB.US Sotherly Hotels Inc 20240722 0 18.31 18.31 18.31 18.31 600 18.31
SOHON.US Sotherly Hotels Inc 20240722 0 18.704 18.704 18.49 18.5 3500 18.5 down down correct
SOHOO.US Sotherly Hotels Inc 20240722 0 18.315 18.315 18.315 18.315 0 18.315
SOHU.US Sohu.com Limited 20240722 0 13.89 14.285 13.8 14.16 75888 14.16 up down incorrect
SONM.US Sonim Technologies Inc 20240722 0 3.41 3.45 3.25 3.39 74719 3.39 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240722 0 0.87 0.87 0.85 0.859 86436 0.859 down up incorrect
SONO.US Sonos Inc 20240722 0 13.91 14.16 13.73 14.16 1412103 14.16 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240722 0 1.42 1.89 1.39 1.52 2931295 1.52 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240722 0 4.6 4.74 4.6 4.74 12035 4.74 up down incorrect
SOTK.US Sono 20240722 0 4.18 4.18 3.98 4.02 9064 4.02 down down correct
SPCB.US SuperCom Ltd 20240722 0 0.18 0.18 0.18 0.18 1148000 0.18
SPFI.US South Plains Financial Inc 20240722 0 31.3 32.46 31.3 32.21 67704 32.21 up up correct
SPI.US SPI Energy Co. Ltd 20240722 0 0.3601 0.4044 0.3601 0.38 58280 0.38 up up correct
SPNS.US Sapiens International Corporation N.V 20240722 0 40.18 40.5399 40 40.43 234152 40.43 up up correct
SPOK.US Spok Holdings Inc 20240722 0 16.17 16.74 15.84 16.67 205389 16.67 up up correct
SPRB.US Spruce Biosciences Inc 20240722 0 0.52 0.5338 0.5104 0.5252 475488 0.5252 up down incorrect
SPRO.US Spero Therapeutics Inc 20240722 0 1.42 1.42 1.39 1.395 47788 1.395 down down correct
SPSC.US SPS Commerce Inc 20240722 0 204.16 207.03 201.51 206.68 147815 206.68 up up correct
SPT.US Sprout Social Inc 20240722 0 36.86 37.42 35.9281 37.25 442469 37.25 up up correct
SPTN.US SpartanNash Company 20240722 0 19.82 20.16 19.67 20.1 205667 20.1 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240722 0 2.49 2.53 2.32 2.38 329707 2.38 down down correct
SPWR.US SunPower Corporation 20240722 0 0.6563 0.7676 0.5022 0.7158 83540414 0.7158 up up correct
SQFT.US Presidio Property Trust Inc 20240722 0 0.7144 0.7699 0.7091 0.768 26512 0.768 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240722 0 15.91 15.91 15.56 15.56 1700 15.56 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240722 0 11.17 11.28 11.0022 11.2 575687 11.2 up up correct
SRAX.US SRAX Inc 20240722 0 0.1675 0.1675 0.1675 0.1675 0 0.1675
SRCE.US 1st Source Corporation 20240722 0 59.79 61.29 59 60.87 104990 60.87 up up correct
SRCL.US Stericycle Inc 20240722 0 58.6 58.7 58.42 58.66 913116 58.66 up up correct
SRDX.US Surmodics Inc 20240722 0 41.79 41.8 41.66 41.78 415966 41.78 down down correct
SRNE.US Sorrento Therapeutics Inc 20240722 0 0.0005 0.0075 0.0005 0.0075 14621 0.0075 up up correct
SRPT.US Sarepta Therapeutics Inc 20240722 0 145.39 147.33 144.34 146.35 1221356 146.35 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240722 0 55.33 55.33 55.33 55.33 0 55.33
SRRK.US Scholar Rock Holding Corporation 20240722 0 8.73 9.25 8.685 9.22 1095040 9.22 up up correct
SRTS.US Sensus Healthcare Inc 20240722 0 6.09 6.49 6.0601 6.45 259955 6.45 up up correct
SRZN.US Surrozen Inc. Common Stock 20240722 0 9 9.105 8.04 8.44 11658 8.44 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20240722 0 0.013 0.0131 0.013 0.0131 343 0.0131 up up correct
SSB.US South State Corporation 20240722 0 89.77 92.31 88.45 91.49 648361 91.49 up up correct
SSBI.US Summit State Bank 20240722 0 10.6016 10.8503 10 10.22 15042 10.22 down up incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20240722 0 29.9 30 29.37 30 30014 30 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20240722 0 3.65 3.6807 3.14 3.44 64191 3.44 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240722 0 66.89 67.81 66.63 67.56 748963 67.56 up up correct
SSP.US The E.W. Scripps Company 20240722 0 3.23 3.63 3.23 3.61 647046 3.61 up up correct
SSRM.US SSR Mining Inc 20240722 0 5.27 5.355 5.21 5.34 1897887 5.34 up up correct
SSSS.US SuRo Capital Corp 20240722 0 3.95 4.02 3.95 4 45154 4 up up correct
SSTI.US ShotSpotter Inc 20240722 0 13.45 14.05 13.26 13.82 49923 13.82 up up correct
SSYS.US Stratasys Ltd 20240722 0 9.38 9.38 8.9802 9.15 183336 9.15 down down correct
STAA.US STAAR Surgical Company 20240722 0 42.99 43.52 41.49 42.89 317337 42.89 down down correct
STAB.US Statera Biopharma Inc 20240722 0 0.0006 0.0006 0.0006 0.0006 3650 0.0006
STAF.US Staffing 360 Solutions Inc 20240722 0 1.97 2.0389 1.82 1.85 75357 1.85 down down correct
STBA.US S&T Bancorp Inc 20240722 0 40.89 41.87 39.98 41.8 294467 41.8 up up correct
STCN.US Steel Connect Inc 20240722 0 12.84 12.9103 12.81 12.9 23628 12.9 up up correct
STEP.US StepStone Group Inc 20240722 0 49.1 49.675 48.213 49.22 506699 49.22 up up correct
STER.US Sterling Check Corp. Common Stock 20240722 0 15.56 15.695 14.86 15.67 113151 15.67 up up correct
STGW.US MDC Partners Inc 20240722 0 6.74 7.07 6.675 7.05 437158 7.05 up up correct
STIM.US Neuronetics Inc 20240722 0 1.92 1.988 1.8746 1.91 118394 1.91 down down correct
STKL.US SunOpta Inc 20240722 0 5.33 5.445 5.21 5.3 882976 5.3 down down correct
STKS.US The ONE Group Hospitality Inc 20240722 0 5 5.08 4.8501 5.03 66337 5.03 up down incorrect
STLD.US Steel Dynamics Inc 20240722 0 128.34 128.46 125.5 127.77 1141644 127.77 down down correct
STNE.US StoneCo Ltd 20240722 0 13.07 13.49 12.96 13.43 5518564 13.43 up up correct
STOK.US Stoke Therapeutics Inc 20240722 0 13.68 15.36 13.46 15.15 827079 15.15 up up correct
STRA.US Strategic Education Inc 20240722 0 117.91 118.9 115.68 118.14 102287 118.14 up up correct
STRL.US Sterling Construction Company Inc 20240722 0 117.26 122.57 116.7697 121.86 288415 121.86 up up correct
STRM.US Streamline Health Solutions Inc 20240722 0 0.4935 0.4949 0.4679 0.4896 30649 0.4896 down down correct
STRO.US Sutro Biopharma Inc 20240722 0 3.74 4.005 3.7101 3.99 467914 3.99 up up correct
STRR.US Star Equity Holdings Inc 20240722 0 4.69 5.35 4.67 4.9 116035 4.9 up down incorrect
STRRP.US Star Equity Holdings Inc 20240722 0 10.7 12 10.06 11.15 25000 11.15 up up correct
STRS.US Stratus Properties Inc 20240722 0 28.11 28.58 27.61 28.44 15396 28.44 up up correct
STRT.US Strattec Security Corporation 20240722 0 24.6 25.1499 24.08 24.7 55116 24.7 up up correct
STTK.US Shattuck Labs Inc 20240722 0 4.42 4.515 4.27 4.49 270233 4.49 up up correct
STX.US Seagate Technology Holdings plc 20240722 0 104.14 106.25 103.4 106.18 2310939 106.18 up up correct
SUNS.US SLR Senior Investment Corp 20240722 0 10.47 11.71 10.45 11.25 182600 11.25 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240722 0 30.28 30.83 29.99 30 794947 30 down down correct
SURG.US SurgePays Inc. Common Stock 20240722 0 3.11 3.11 2.98 3.08 51784 3.08 down up incorrect
SVC.US Service Properties Trust 20240722 0 5.785 5.785 5.4599 5.77 1514203 5.77 down down correct
TAKMX.US TAKMX 20240722 0 8.58 8.58 8.58 8.58 0 8.58
SVRA.US Savara Inc 20240722 0 4.44 4.645 4.43 4.62 986882 4.62 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240722 0 0.05 0.07 0.05 0.07 900 0.07 up down incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240722 0 1.15 1.19 1.0945 1.16 16441 1.16 up up correct
SWBI.US Smith & Wesson Brands Inc 20240722 0 15.3 15.38 14.93 15.26 375145 15.26 down down correct
SWIM.US Latham Group Inc 20240722 0 3.1 3.21 3 3.2 148650 3.2 up down incorrect
SWKH.US SWK Holdings Corporation 20240722 0 17.46 17.46 17.22 17.45 7379 17.45 down up incorrect
SWKS.US Skyworks Solutions Inc 20240722 0 117.18 118.61 115.405 118.41 2412742 118.41 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240722 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20240722 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20240722 0 38.12 38.57 35.4 36.83 1223395 36.83 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240722 0 1.1 1.1099 1.07 1.08 98734 1.08 down down correct
SY.US So 20240722 0 0.9701 0.997 0.95 0.96 22763 0.96 down down correct
SYBT.US Stock Yards Bancorp Inc 20240722 0 55.4 57.73 54.75 57.51 110425 57.51 up up correct
SYBX.US Synlogic Inc 20240722 0 1.47 1.64 1.47 1.64 16722 1.64 up up correct
SYNA.US Synaptics Incorporated 20240722 0 89.23 92.6 88.41 91.97 240766 91.97 up up correct
SYPR.US Sypris Solutions Inc 20240722 0 1.85 1.885 1.85 1.88 4531 1.88 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240722 0 6.195 6.2315 5.84 6.02 43149 6.02 down down correct
SYTA.US Siyata Mobile Inc 20240722 0 0.6608 0.6819 0.5011 0.5025 8644880 0.5025 down down correct
SYTAW.US Siyata Mobile Inc 20240722 0 0.044 0.0471 0.0361 0.0471 3342 0.0471 up up correct
TACT.US TransAct Technologies Incorporated 20240722 0 3.96 3.96 3.8116 3.92 11340 3.92 down down correct
TAIT.US Taitron Components Incorporated 20240722 0 2.96 2.964 2.93 2.93 5737 2.93 down down correct
TALK.US Talkspace Inc 20240722 0 2.15 2.22 2.075 2.14 675078 2.14 down down correct
TALKW.US Talkspace Inc 20240722 0 0.062 0.0976 0.062 0.0976 3846 0.0976 up up correct
TANH.US Tantech Holdings Ltd 20240722 0 0.545 0.5699 0.545 0.5636 50499 0.5636 up down incorrect
TAOP.US Taoping Inc 20240722 0 0.6402 0.6789 0.637 0.6637 87875 0.6637 up up correct
TARA.US Protara Therapeutics Inc 20240722 0 2.22 2.32 2.13 2.32 85732 2.32 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240722 0 27.25 27.92 26.42 27.14 654999 27.14 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240722 0 16.75 17.02 16.05 16.9 234197 16.9 up up correct
TATT.US TAT Technologies Ltd 20240722 0 14.3502 14.4 14.03 14.3788 7115 14.3788 up down incorrect
TAYD.US Taylor Devices Inc 20240722 0 49.27 49.35 46.95 47.7 24750 47.7 down down correct
TBBK.US The Bancorp Inc 20240722 0 47.77 50.13 47.77 49.72 656821 49.72 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240722 0 3.4 3.45 3.34 3.42 749992 3.42 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20240722 0 0.15 0.15 0.14 0.14 10250 0.14 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240722 0 16.45 16.465 16.38 16.42 77000 16.42 down down correct
TBLT.US ToughBuilt Industries Inc 20240722 0 5.23 5.25 5.025 5.08 44173 5.08 down down correct
TBNK.US Territorial Bancorp Inc 20240722 0 9.47 9.71 9.47 9.6 131459 9.6 up up correct
TBPH.US Theravance Biopharma Inc 20240722 0 9.6 10.33 9.6 10.24 440600 10.24 up down incorrect
TC.US TuanChe ADR 20240722 0 1.69 1.69 1.57 1.63 29578 1.63 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240722 0 13.95 13.95 13.83 13.92 1040 13.92 down down correct
TCBI.US Texas Capital Bancshares Inc 20240722 0 65.01 67.09 64.9601 66.7 403663 66.7 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240722 0 20.53 20.73 20.47 20.49 18500 20.49 down down correct
TCBK.US TriCo Bancshares 20240722 0 44.41 45.82 43.565 45.42 147629 45.42 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240722 0 14.14 14.14 14.14 14.14 201 14.14
TCBX.US Third Coast Bancshares Inc. Common Stock 20240722 0 23.14 23.91 23.14 23.89 46540 23.89 up up correct
TCCO.US Technical Communications Corporation 20240722 0 0.13 0.13 0.13 0.13 0 0.13
TCMD.US Tactile Systems Technology Inc 20240722 0 12.48 12.715 12.28 12.68 128281 12.68 up up correct
TCOM.US Trip.com Group Limited 20240722 0 46.57 47.685 46.57 47.3 2644849 47.3 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240722 0 0.63 0.67 0.63 0.6501 10879 0.6501 up up correct
TCPC.US BlackRock TCP Capital Corp 20240722 0 10.73 10.855 10.725 10.79 259225 10.79 up up correct
TCRX.US Tscan Therapeutics Inc 20240722 0 6.92 7.09 6.77 6.89 179429 6.89 down down correct
TCX.US Tucows Inc 20240722 0 21.89 22.06 21.54 22.06 16247 22.06 up up correct
TDS.US PV 20240722 0 18.44 18.44 18.2 18.3 50216 18.3 down down correct
TDUP.US ThredUp Inc 20240722 0 1.93 2.04 1.93 2.02 194693 2.02 up up correct
TDW.US WT 20240722 0 14.5 14.5 14.5 14.5 1142 14.5
TEAM.US Atlassian Corporation Plc 20240722 0 178.14 178.72 174.34 175.55 1222200 175.55 down down correct
TECH.US Bio 20240722 0 76.35 77.88 74.79 77.77 631172 77.77 up down incorrect
TECTP.US Tectonic Financial Inc 20240722 0 10.27 10.27 10.27 10.27 200 10.27
TELA.US TELA Bio Inc 20240722 0 4.64 4.73 4.52 4.53 136877 4.53 down down correct
TELL.US Tellurian Inc 20240722 0 0.94 0.96 0.935 0.96 362855094 0.96 up up correct
TENB.US Tenable Holdings Inc 20240722 0 43.51 44.12 42.89 44.05 770155 44.05 up up correct
TENX.US Tenax Therapeutics Inc 20240722 0 3.35 3.4121 3.31 3.37 3050 3.37 up up correct
TER.US Teradyne Inc 20240722 0 151 155.18 149.1 154.46 2252076 154.46 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20240722 0 8.5 8.61 8.22 8.54 1067756 8.54 up up correct
TFC.US PR 20240722 0 20.53 20.68 20.36 20.56 57304 20.56 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240722 0 1.77 1.86 1.68 1.81 22638 1.81 up up correct
TFSL.US TFS Financial Corporation 20240722 0 13.57 13.8 13.36 13.77 244136 13.77 up down incorrect
TGLS.US Tecnoglass Inc 20240722 0 51.48 52.75 50.95 52.57 265537 52.57 up up correct
TGTX.US TG Therapeutics Inc 20240722 0 21.1 21.215 20.19 20.44 2414835 20.44 down down correct
TH.US Target Hospitality Corp 20240722 0 9.14 9.37 9.1 9.33 370539 9.33 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240722 0 10.51 10.5108 10.5 10.5 12789 10.5 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240722 0 10.58 10.58 10.58 10.58 0 10.58
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240722 0 0.21 0.21 0.18 0.18 14 0.18 down down correct
THFF.US First Financial Corporation 20240722 0 43.42 44.79 42.96 44.22 49342 44.22 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20240722 0 0.13 0.13 0.13 0.13 1045 0.13
THRM.US Gentherm Incorporated 20240722 0 49.75 50.414 49.05 50.2 149225 50.2 up up correct
THRY.US Thryv Holdings Inc 20240722 0 18.16 18.55 17.93 18.51 216403 18.51 up up correct
THTX.US Theratechnologies Inc 20240722 0 1.59 1.59 1.53 1.56 79502 1.56 down down correct
TIGO.US Millicom International Cellular S.A 20240722 0 24.77 24.78 24.485 24.56 42344 24.56 down down correct
TIGR.US UP Fintech Holding Limited 20240722 0 4.28 4.33 4.22 4.31 348553 4.31 up up correct
TIL.US Instil Bio Inc 20240722 0 12.66 12.8 12.425 12.8 2580 12.8 up up correct
TILE.US Interface Inc 20240722 0 16.4 16.85 16.24 16.84 276585 16.84 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240722 0 26.63 26.63 26.63 26.63 0 26.63
TIPPX.US Total Income + Real Estate Fund CL C 20240722 0 25.13 25.13 25.13 25.13 0 25.13
TIPRX.US Totl In Rl Est A 20240722 0 27.11 27.11 27.11 27.11 0 27.11
TIPT.US Tiptree Inc 20240722 0 17.55 18.27 17.55 18.26 59340 18.26 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20240722 0 27.88 27.88 27.88 27.88 0 27.88
TIRX.US Tian Ruixiang Holdings Ltd 20240722 0 2.01 2.1363 2 2.11 24331 2.11 up up correct
TITN.US Titan Machinery Inc 20240722 0 16.57 16.985 16.355 16.89 204058 16.89 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240722 0 0.358 0.358 0.3216 0.3447 101321 0.3447 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240722 0 2.31 3.4 2.02 2.27 5853125 2.27 down down correct
TLF.US Tandy Leather Factory Inc 20240722 0 4.305 4.38 4.305 4.38 1282 4.38 up up correct
TLIS.US Talis Biomedical Corporation 20240722 0 8.66 8.66 8.66 8.66 509 8.66
TLRY.US Tilray Inc 20240722 0 1.84 1.92 1.81 1.92 21148779 1.92 up up correct
TLS.US Telos Corporation 20240722 0 4.05 4.29 4.045 4.23 310040 4.23 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20240722 0 0.88 0.97 0.859 0.9 263325 0.9 up up correct
TMC.US TMC the metals company Inc 20240722 0 1.33 1.345 1.25 1.305 1440129 1.305 down down correct
TMCI.US Treace Medical Concepts Inc 20240722 0 7.93 8.1 7.8 7.95 460960 7.95 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240722 0 0.138 0.16 0.131 0.14 23100 0.14 up up correct
TMDX.US TransMedics Group Inc 20240722 0 148.41 150 145.17 149.17 417375 149.17 up up correct
TMUS.US T 20240722 0 181.42 181.685 176.7807 177.44 4391139 177.44 down down correct
TNDM.US Tandem Diabetes Care Inc 20240722 0 43.47 43.6489 42.11 43.23 1098087 43.23 down down correct
TNGX.US Bctg Acquisition Corp 20240722 0 9.31 9.95 8.93 9.89 1468398 9.89 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240722 0 0.583 0.587 0.5409 0.5634 2065617 0.5634 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240722 0 3.4 3.675 3.29 3.67 237425 3.67 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240722 0 0.529 0.5499 0.51 0.5277 49589 0.5277 down down correct
TOIIW.US The Oncology Institute Inc 20240722 0 0.0268 0.0269 0.0268 0.0269 5 0.0269 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20240722 0 0.7301 0.7301 0.6925 0.7299 22908 0.7299 down down correct
TOPS.US Top Ships Inc 20240722 0 10.83 10.83 10.34 10.34 9374 10.34 down down correct
TOUR.US Tuniu Corporation 20240722 0 0.864 0.88 0.853 0.862 85397 0.862 down up incorrect
TOWN.US TowneBank 20240722 0 31.1 32.06 30.76 31.99 306807 31.99 up up correct
TPIC.US TPI Composites Inc 20240722 0 4.47 4.67 4.28 4.58 605903 4.58 up down incorrect
TPST.US Tempest Therapeutics Inc 20240722 0 1.93 1.995 1.8 1.88 563750 1.88 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240722 0 17.12 17.27 16.7295 17.11 86929 17.11 down up incorrect
TREE.US LendingTree Inc 20240722 0 52.8 54.81 50.96 54.5 189471 54.5 up up correct
TRIB.US Trinity Biotech plc 20240722 0 3.4 3.44 3.07 3.2 33999 3.2 down down correct
TRIN.US Trinity Capital Inc 20240722 0 13.98 14.2299 13.97 14.2 383089 14.2 up up correct
TRIP.US TripAdvisor Inc 20240722 0 17.76 17.975 17.41 17.94 1259837 17.94 up up correct
TRIS.US UN 20240722 0 11.23 11.23 11.22 11.22 1000 11.22 down down correct
TRMB.US Trimble Inc 20240722 0 56.4 57.32 56.21 57.3 778867 57.3 up up correct
TRMD.US TORM plc 20240722 0 37.87 39.71 37.83 39.66 699413 39.66 up up correct
TRMK.US Trustmark Corporation 20240722 0 33.5 34.37 33.175 34.1 234568 34.1 up up correct
TRNS.US Transcat Inc 20240722 0 136.74 144.07 136.1862 144.07 55329 144.07 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240722 0 12.5 12.5 12.05 12.49 1579 12.49 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240722 0 12.1 12.22 12.1 12.2 1100 12.2 up up correct
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240722 0 0.052 0.0612 0.0421 0.0421 12658 0.0421 down down correct
TROO.US TROOPS Inc 20240722 0 3.66 3.884 3.22 3.24 44600 3.24 down down correct
TROW.US T. Rowe Price Group Inc 20240722 0 115.69 116.35 114.54 115.97 814993 115.97 up up correct
TRS.US TriMas Corporation 20240722 0 26.7 26.9 26.21 26.83 131925 26.83 up up correct
TRST.US TrustCo Bank Corp NY 20240722 0 32.38 33.05 32.02 33.03 95822 33.03 up up correct
TRTN.US PE 20240722 0 20.84 20.84 20.84 20.84 1119 20.84
TRUE.US TrueCar Inc 20240722 0 3.65 3.84 3.65 3.79 214044 3.79 up up correct
TRUP.US Trupanion Inc 20240722 0 33.95 34.19 32.34 33.9 511903 33.9 down down correct
TRVG.US trivago N.V 20240722 0 2.1 2.1899 2.085 2.12 24004 2.12 up up correct
TRVI.US Trevi Therapeutics Inc 20240722 0 2.79 2.85 2.71 2.81 241225 2.81 up up correct
TRVN.US Trevena Inc 20240722 0 0.235 0.2499 0.2204 0.2257 143973 0.2257 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240722 0 8.11 8.4 8.1 8.13 8514 8.13 up down incorrect
TSBK.US Timberland Bancorp Inc 20240722 0 29.64 29.95 29.18 29.38 10569 29.38 down up incorrect
TSCO.US Tractor Supply Company 20240722 0 268.85 271.545 263 271.08 1105648 271.08 up up correct
TSEM.US Tower Semiconductor Ltd 20240722 0 40.61 41.34 40.15 41.27 483983 41.27 up up correct
TSHA.US Taysha Gene Therapies Inc 20240722 0 2.14 2.2 2.12 2.18 953821 2.18 up up correct
TSIFX.US TSIFX 20240722 0 8.41 8.41 8.41 8.41 0 8.41
TSLA.US Tesla Inc 20240722 0 244.21 253.21 243.75 251.51 101225398 251.51 up up correct
TSVT.US 2seventy bio Inc 20240722 0 4.55 4.62 4.37 4.55 308565 4.55
TTD.US The Trade Desk Inc 20240722 0 98.27 100.8 97.27 100.44 4749923 100.44 up down incorrect
TTEC.US TTEC Holdings Inc 20240722 0 7.46 7.755 7.36 7.68 295030 7.68 up up correct
TTEK.US Tetra Tech Inc 20240722 0 203.78 209.315 200.96 208.34 321572 208.34 up up correct
TTGT.US TechTarget Inc 20240722 0 31.43 32.27 31.13 32.11 160063 32.11 up up correct
TTMI.US TTM Technologies Inc 20240722 0 21.23 21.8 20.945 21.77 711696 21.77 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240722 0 5.75 6.061 5.75 5.95 2917 5.95 up up correct
TTOO.US T2 Biosystems Inc 20240722 0 5.4 5.4 4.83 5.1 108835 5.1 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20240722 0 6.95 7.1099 6.91 7.05 145238 7.05 up up correct
TTWO.US Take 20240722 0 150.56 151.06 148.86 150.45 1084473 150.45 down down correct
TURN.US 180 Degree Capital Corp 20240722 0 3.6 3.6356 3.58 3.58 22009 3.58 down down correct
TUSK.US Mammoth Energy Services Inc 20240722 0 3.47 3.5091 3.4 3.5 261089 3.5 up up correct
TVTX.US Travere Therapeutics Inc 20240722 0 9.9 10.17 9.41 9.65 797173 9.65 down down correct
TW.US Tradeweb Markets Inc 20240722 0 110 110.5 109.05 109.88 747773 109.88 down down correct
TWIN.US Twin Disc Incorporated 20240722 0 13.65 13.67 13.25 13.29 53370 13.29 down up incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20240722 0 3.04 3.15 2.98 3.14 537670 3.14 up up correct
TWOU.US 2U Inc 20240722 0 4.11 4.48 3.9498 4.48 80891 4.48 up up correct
TWST.US Twist Bioscience Corporation 20240722 0 54.46 56.235 54.0805 56.22 1285960 56.22 up up correct
TXG.US 10x Genomics Inc 20240722 0 17.5 18.14 17.1 18.11 2960964 18.11 up up correct
TXMD.US TherapeuticsMD Inc 20240722 0 1.88 1.88 1.75 1.78 17423 1.78 down down correct
TXN.US Texas Instruments Incorporated 20240722 0 203.1 206 201.01 205.88 6063824 205.88 up up correct
TXRH.US Texas Roadhouse Inc 20240722 0 172 173.84 168.95 173.57 677805 173.57 up up correct
TYRA.US Tyra Biosciences Inc 20240722 0 19.72 20.855 19.56 20.78 58722 20.78 up up correct
TZOO.US Travelzoo 20240722 0 8.56 8.95 8.495 8.9 74522 8.9 up up correct
UAL.US United Airlines Holdings Inc 20240722 0 47.24 48.76 46.63 48.19 8876300 48.19 up down incorrect
UBCP.US United Bancorp Inc 20240722 0 12.685 12.685 12.2 12.2 7879 12.2 down down correct
UBFO.US United Security Bancshares 20240722 0 7.92 8 7.83 7.93 32196 7.93 up down incorrect
UBOH.US United Bancshares Inc 20240722 0 18.95 19.35 18.95 19.35 1698 19.35 up up correct
UBSI.US United Bankshares Inc 20240722 0 36.9 37.79 36.32 37.65 607441 37.65 up up correct
UBX.US Unity Biotechnology Inc 20240722 0 1.45 1.51 1.44 1.47 24079 1.47 up up correct
UCBI.US United Community Banks Inc 20240722 0 28.97 29.71 28.72 29.54 522675 29.54 up up correct
UCBIO.US United Community Banks Inc 20240722 0 24.02 24.4 24.02 24.22 4400 24.22 up up correct
UCL.US uCloudlink Group Inc 20240722 0 1.58 1.6 1.56 1.57 10191 1.57 down down correct
UCTT.US Ultra Clean Holdings Inc 20240722 0 48.15 49.41 47.49 49.08 379804 49.08 up up correct
UDMY.US Udemy Inc. Common Stock 20240722 0 8.56 8.73 8.4305 8.71 620956 8.71 up down incorrect
UEIC.US Universal Electronics Inc 20240722 0 12.16 12.3 11.84 12.3 33294 12.3 up up correct
UFCS.US United Fire Group Inc 20240722 0 21.4 21.61 21.29 21.46 61751 21.46 up up correct
UFPI.US UFP Industries Inc 20240722 0 121.2 123.67 119.8 123.29 209587 123.29 up up correct
UFPT.US UFP Technologies Inc 20240722 0 314.24 321.88 314.24 321.57 99737 321.57 up up correct
UG.US United 20240722 0 12.02 12.5 11.97 12.48 42763 12.13 up up correct
UGRO.US urban 20240722 0 1.56 1.56 1.51 1.54 16017 1.54 down down correct
UHAL.US AMERCO 20240722 0 65.78 65.78 64.25 65.47 65184 65.47 down down correct
UK.US Ucommune International Ltd 20240722 0 2.01 2.01 1.9 1.96 170719 1.96 down down correct
UKOMW.US Ucommune International Ltd 20240722 0 0.0101 0.0101 0.0101 0.0101 199 0.0101
ULBI.US Ultralife Corporation 20240722 0 11 11.82 11 11.78 76322 11.78 up up correct
ULCC.US Frontier Group Holdings Inc 20240722 0 3.6 3.8 3.55 3.76 1581598 3.76 up up correct
ULH.US Universal Logistics Holdings Inc 20240722 0 43.06 44.51 42.67 44.41 36567 44.41 up up correct
ULTA.US Ulta Beauty Inc 20240722 0 390.92 392.45 382.2126 391.67 596864 391.67 up up correct
UMBF.US UMB Financial Corporation 20240722 0 94.23 96 93.225 95.66 390062 95.66 up up correct
UNAM.US Unico American Corporation 20240722 0 0.05 0.05 0.05 0.05 0 0.05
UNB.US Union Bankshares Inc 20240722 0 25.34 26.65 25.29 25.9 12897 25.5285 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20240722 0 0.407 0.4191 0.375 0.406 2631745 0.406 down up incorrect
UNIT.US Uniti Group Inc 20240722 0 3.69 3.705 3.58 3.68 2387656 3.68 down down correct
UNTY.US Unity Bancorp Inc 20240722 0 33 34.5 32.43 34.27 78255 34.27 up down incorrect
UONE.US Urban One Inc 20240722 0 2.28 2.2999 2.05 2.12 181965 2.12 down down correct
UONEK.US Urban One Inc 20240722 0 1.45 1.49 1.45 1.49 21499 1.49 up up correct
UPC.US Universe Pharmaceuticals INC 20240722 0 3.61 3.97 3.61 3.89 62217 3.89 up up correct
UPLD.US Upland Software Inc 20240722 0 2.37 2.43 2.2701 2.43 111684 2.43 up up correct
UPST.US Upstart Holdings Inc 20240722 0 28.15 28.9 27.02 27.65 4255571 27.65 down down correct
UPWK.US Upwork Inc 20240722 0 11.46 11.57 11.325 11.54 1482885 11.54 up up correct
URBN.US Urban Outfitters Inc 20240722 0 46.88 46.89 45.46 46.19 937900 46.19 down up incorrect
URGN.US UroGen Pharma Ltd 20240722 0 15.85 16.279 15.58 16.2 357181 16.2 up up correct
UROY.US Uranium Royalty Corp 20240722 0 2.42 2.42 2.2913 2.35 747155 2.35 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240722 0 29.67 30.22 28.73 30.02 68638 30.02 up up correct
USAU.US U.S. Gold Corp 20240722 0 5.89 6.01 5.72 6 69163 6 up up correct
USCB.US US Century Bank 20240722 0 14.35 15.22 14.345 15.15 42027 15.15 up up correct
USEG.US U.S. Energy Corp 20240722 0 1.08 1.08 1.04 1.07 41267 1.07 down up incorrect
USIO.US Usio Inc 20240722 0 1.6128 1.6128 1.54 1.61 18966 1.61 down down correct
USLM.US United States Lime & Minerals Inc 20240722 0 81.3 82.59 79.9 82.42 86240 82.42 up up correct
USQIX.US USQ Core Real Estate Fund 20240722 0 22.58 22.58 22.58 22.58 0 22.58
USQSX.US USQ Core Real Estate Fund 20240722 0 22.65 22.65 22.65 22.65 0 22.65
UTHR.US United Therapeutics Corporation 20240722 0 330.37 333.315 325.54 332.63 327215 332.63 up up correct
UTMD.US Utah Medical Products Inc 20240722 0 69.72 72.65 69.7 72.58 15955 72.58 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20240722 0 0.012 0.012 0.012 0.012 0 0.012
UTSI.US UTStarcom Holdings Corp 20240722 0 2.82 2.85 2.71 2.75 4774 2.75 down down correct
UVSP.US Univest Financial Corporation 20240722 0 26.62 27.38 26.2775 27.23 97028 27.23 up up correct
UXIN.US Uxin Limited 20240722 0 1.72 1.8285 1.72 1.82 7845 1.82 up up correct
VABK.US Virginia National Bankshares Corporation 20240722 0 36.95 37.8 36.36 37.8 13362 37.8 up down incorrect
VALN.US Valneva SE 20240722 0 7.7 7.7 7.49 7.57 2323 7.57 down up incorrect
VALU.US Value Line Inc 20240722 0 44.474 45.5 44 45.5 13387 45.5 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240722 0 0.1 0.37 0.1 0.1 24652 0.1
VBIV.US VBI Vaccines Inc 20240722 0 0.59 0.6334 0.57 0.63 370232 0.63 up up correct
VBNK.US VersaBank Common Shares 20240722 0 11.78 11.87 11.27 11.86 17597 11.86 up up correct
VBTX.US Veritex Holdings Inc 20240722 0 23.65 24.19 23.33 24.08 468797 24.08 up up correct
VC.US Visteon Corporation 20240722 0 107.84 108.525 105.875 107.61 375030 107.61 down up incorrect
VCEL.US Vericel Corporation 20240722 0 50.03 51.82 49.27 51.58 271251 51.58 up down incorrect
VCMIX.US Versus Capital Multi 20240722 0 24.7 24.7 24.7 24.7 0 24.7
VCNX.US Vaccinex Inc 20240722 0 7.18 7.69 6.608 7.69 70849 7.69 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240722 0 27.82 27.82 27.82 27.82 0 27.82
VCTR.US Victory Capital Holdings Inc 20240722 0 51.77 52.78 51.77 52.75 325985 52.75 up down incorrect
VCYT.US Veracyte Inc 20240722 0 23.39 23.805 23.15 23.47 1730966 23.47 up up correct
VECO.US Veeco Instruments Inc 20240722 0 41.36 42.62 40.45 42.48 920636 42.48 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240722 0 0.5396 0.5396 0.48 0.5266 155173 0.5266 down down correct
VEON.US VEON Ltd 20240722 0 27.15 27.15 26.5369 26.56 7224 26.56 down up incorrect
VERA.US Vera Therapeutics Inc 20240722 0 34.35 35.35 33.905 34.09 618927 34.09 down down correct
VERB.US Verb Technology Company Inc 20240722 0 0.1052 0.106 0.0961 0.102 10515010 0.102 down up incorrect
VERI.US Veritone Inc 20240722 0 2.7 3.07 2.7 3.04 545524 3.04 up down incorrect
VERO.US Venus Concept Inc 20240722 0 0.58 0.6299 0.55 0.556 43016 0.556 down down correct
VERU.US Veru Inc 20240722 0 0.9164 0.9748 0.9139 0.9599 1126500 0.9599 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240722 0 6.99 7.19 6.76 7.18 908367 7.18 up up correct
VERX.US Vertex Inc 20240722 0 37.95 38.46 37.71 38.39 1023281 38.39 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240722 0 0.4277 0.4352 0.405 0.415 360454 0.415 down down correct
VFF.US Village Farms International Inc 20240722 0 1.13 1.17 1.08 1.17 561878 1.17 up up correct
VFLEX.US VFLEX 20240722 0 27.07 27.07 27.07 27.07 0 27.07
VIASP.US Via Renewables Inc 20240722 0 20.13 20.13 19.6 19.75 8000 19.75 down down correct
VIAV.US Viavi Solutions Inc 20240722 0 7.48 7.59 7.43 7.59 1548085 7.59 up up correct
VICR.US Vicor Corporation 20240722 0 36.7 37.705 35.397 37.43 267956 37.43 up up correct
VINC.US Vincerx Pharma Inc 20240722 0 0.677 0.677 0.6302 0.6551 71109 0.6551 down down correct
VINO.US Gaucho Group Holdings Inc 20240722 0 6.45 6.45 6.45 6.45 990 6.45
VINP.US Vinci Partners Investments Ltd 20240722 0 11.05 11.22 11.05 11.22 12902 11.22 up up correct
VIOT.US Viomi Technology Co. Ltd 20240722 0 0.89 0.93 0.8602 0.89 120742 0.89
VIR.US Vir Biotechnology Inc 20240722 0 10.14 10.33 9.71 10.15 721009 10.15 up up correct
VIRC.US Virco Mfg. Corporation 20240722 0 16.89 17.06 16.06 17.01 317969 17.01 up up correct
VIRI.US Virios Therapeutics Inc 20240722 0 0.23 0.2395 0.2211 0.2282 1571091 0.2282 down down correct
VIRT.US Virtu Financial Inc 20240722 0 29.39 29.69 28.81 29.62 2145278 29.62 up up correct
VIRX.US Viracta Therapeutics Inc 20240722 0 0.54 0.56 0.49 0.52 128509 0.52 down down correct
VISL.US Vislink Technologies Inc 20240722 0 6.5 7.27 6.18 6.87 91166 6.87 up up correct
VITL.US Vital Farms Inc 20240722 0 39.5 39.88 38.77 39 1046177 39 down down correct
VIVE.US Viveve Medical Inc 20240722 0 0.0003 0.0003 0.0003 0.0003 710 0.0003
VKTX.US Viking Therapeutics Inc 20240722 0 50.81 51.96 48.78 51.71 2328105 51.71 up up correct
VLCN.US Volcon Inc. Common stock 20240722 0 3.27 3.4 2.965 3.08 952293 3.08 down down correct
VLGEA.US Village Super Market Inc 20240722 0 27.272 27.81 27 27.5 24906 27.5 up up correct
VLY.US Valley National Bancorp 20240722 0 7.95 8.13 7.77 8.12 5441101 8.12 up down incorrect
VLYPO.US Valley National Bancorp 20240722 0 23.75 24.05 23.75 23.85 7400 23.85 up up correct
VLYPP.US Valley National Bancorp 20240722 0 22.02 22.03 21.7 21.94 50800 21.94 down up incorrect
VMAR.US Vision Marine Technologies Inc 20240722 0 0.45 0.4516 0.42 0.44 74580 0.44 down down correct
VMD.US Viemed Healthcare Inc 20240722 0 6.78 7.12 6.78 7.08 91700 7.08 up up correct
VMEO.US Vimeo Inc 20240722 0 3.62 3.67 3.555 3.66 1542100 3.66 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20240722 0 6.11 6.37 6.06 6.34 764900 6.34 up up correct
VNET.US 21Vianet Group Inc 20240722 0 2.12 2.23 2.1 2.16 394500 2.16 up up correct
VNO.US PO 20240722 0 13.59 13.66 13.56 13.66 6869 13.66 up up correct
VNOM.US Viper Energy Partners LP 20240722 0 42.91 43.12 42.43 42.83 2030900 42.83 down down correct
VOD.US Vodafone Group Plc 20240722 0 9.11 9.12 9.02 9.07 3909800 9.07 down up incorrect
VOR.US Vor Biopharma Inc 20240722 0 0.916 0.96 0.916 0.925 133300 0.925 up up correct
VOXX.US VOXX International Corporation 20240722 0 2.61 2.72 2.52 2.69 159800 2.69 up down incorrect
VRA.US Vera Bradley Inc 20240722 0 6.57 6.78 6.48 6.75 285800 6.75 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20240722 0 0.97 1.03 0.96 1.01 19200 1.01 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240722 0 7.11 7.24 6.915 7.06 337800 7.06 down down correct
VRDN.US Viridian Therapeutics Inc 20240722 0 14.67 15.12 14.31 14.98 987561 14.98 up up correct
VREX.US Varex Imaging Corporation 20240722 0 14.24 14.4 14.12 14.37 359200 14.37 up up correct
VRM.US Vroom Inc 20240722 0 9.39 9.55 9.24 9.4 17300 9.4 up up correct
VRME.US VerifyMe Inc 20240722 0 1.24 1.292 1.22 1.25 12600 1.25 up up correct
VRNA.US Verona Pharma plc 20240722 0 22.96 23.267 22.29 22.88 1205200 22.88 down down correct
VRNS.US Varonis Systems Inc 20240722 0 47.43 48.21 46.55 47.3 1189300 47.3 down down correct
VRNT.US Verint Systems Inc 20240722 0 34.33 34.55 33.81 34.04 708800 34.04 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240722 0 1.55 1.68 1.42 1.59 2421000 1.59 up up correct
VRRM.US Verra Mobility Corporation 20240722 0 30.07 31.01 29.92 30.81 978200 30.81 up up correct
VRSK.US Verisk Analytics Inc 20240722 0 278.47 280.48 277.33 278.61 467100 278.61 up down incorrect
VRSN.US VeriSign Inc 20240722 0 178.23 179 177 177.46 509900 177.46 down down correct
VRTS.US Virtus Investment Partners Inc 20240722 0 240.8 242.81 237.88 241.61 36500 241.61 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240722 0 497 498.77 491.52 495.91 966200 495.91 down down correct
VS.US Versus Systems Inc 20240722 0 1.63 1.6643 1.59 1.62 13900 1.62 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240722 0 11.54 11.54 11.54 11.54 0 11.54
VSAT.US Viasat Inc 20240722 0 15.56 15.56 14.91 15.11 1385900 15.11 down down correct
VSEC.US VSE Corporation 20240722 0 88.76 92.22 88.76 91.96 227100 91.96 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240722 0 5.83 5.83 5.83 5.83 0 5.83
VSLCX.US Invesco Senior Loan Fund Class C 20240722 0 5.85 5.85 5.85 5.85 0 5.85
VSLYX.US If Inv Snr Fnd Y 20240722 0 5.84 5.84 5.84 5.84 0 5.84
VSSYW.US Versus Systems Inc 20240722 0 0.08 0.096 0.08 0.096 14500 0.096 up up correct
VSTA.US Vasta Platform Limited 20240722 0 3 3.01 2.88 2.89 53045 2.89 down up incorrect
VSTM.US Verastem Inc 20240722 0 3.33 3.43 3.26 3.42 252500 3.42 up up correct
VTGN.US VistaGen Therapeutics Inc 20240722 0 3.62 3.96 3.62 3.92 49100 3.92 up up correct
VTNR.US Vertex Energy Inc 20240722 0 0.91 0.92 0.85 0.885 1192400 0.885 down down correct
VTRS.US Viatris Inc 20240722 0 11.73 11.8 11.56 11.67 4711800 11.67 down down correct
VTRU.US Vitru Limited 20240722 0 13.36 13.9 13.28 13.9 35300 13.9 up up correct
VTSI.US VirTra Inc 20240722 0 8.33 8.44 8.1 8.33 77100 8.33
VTVT.US vTv Therapeutics Inc 20240722 0 21.16 24.5 19.91 22.96 72000 22.96 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240722 0 2.57 2.82 2.57 2.8 735100 2.8 up up correct
VUZI.US Vuzix Corporation 20240722 0 1.32 1.35 1.26 1.26 344000 1.26 down up incorrect
VVOS.US Vivos Therapeutics Inc 20240722 0 2.54 2.54 2.33 2.41 18500 2.41 down up incorrect
VVPR.US VivoPower International PLC 20240722 0 2.8 2.81 2.6 2.69 181700 2.69 down down correct
VWE.US Vintage Wine Estates Inc 20240722 0 0.109 0.124 0.101 0.116 2401100 0.116 up up correct
VXRT.US Vaxart Inc 20240722 0 0.676 0.7012 0.66 0.6926 800821 0.6926 up up correct
VYGR.US Voyager Therapeutics Inc 20240722 0 8.43 8.83 8.27 8.77 342600 8.77 up up correct
VYNE.US VYNE Therapeutics Inc 20240722 0 2.11 2.132 2 2.1 12700 2.1 down down correct
WABC.US Westamerica Bancorporation 20240722 0 53.54 54.11 52.64 53.91 153600 53.91 up up correct
WAFD.US Washington Federal Inc 20240722 0 34.07 35.15 33.63 34.98 647600 34.98 up up correct
WAFDP.US Washington Federal Inc 20240722 0 15.98 16.17 15.93 16 12500 16 up up correct
WAFU.US Wah Fu Education Group Limited 20240722 0 1.91 1.96 1.86 1.88 11000 1.88 down down correct
WAL.US PA 20240722 0 19.1 19.1916 19.1 19.1112 16189 19.1112 up up correct
WALD.US Waldencast Acquisition Corp 20240722 0 3.23 3.43 3.08 3.12 1051100 3.12 down down correct
WALDW.US Waldencast Acquisition Corp 20240722 0 0.16 0.16 0.16 0.16 0 0.16
WASH.US Washington Trust Bancorp Inc 20240722 0 30.76 31.32 30.12 31.13 84800 31.13 up up correct
WATT.US Energous Corporation 20240722 0 0.86 0.9519 0.83 0.8799 91563 0.8799 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240722 0 2.69 2.75 2.524 2.53 8500 2.53 down down correct
WB.US Weibo Corporation 20240722 0 7.85 8.02 7.74 7.95 1670500 7.95 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20240722 0 10.89 11.32 10.8 11.3 22281400 11.3 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240722 0 31.74 31.91 31.43 31.89 88500 31.89 up up correct
WDAY.US Workday Inc 20240722 0 228.92 229.95 225.52 228.99 2292300 228.99 up up correct
WDC.US Western Digital Corporation 20240722 0 71.22 73.15 70.69 73.06 5421100 73.06 up up correct
WDFC.US WD 20240722 0 251.98 252.87 246.03 252.1 79000 252.1 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240722 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240722 0 17.6 17.62 17.02 17.22 5033800 17.22 down down correct
WERN.US Werner Enterprises Inc 20240722 0 36.44 36.77 35.88 36.65 745000 36.65 up down incorrect
WEYS.US Weyco Group Inc 20240722 0 32.98 33.35 32.55 33.02 17400 33.02 up up correct
WFC.US PD 20240722 0 19.15 19.1699 19.01 19.02 47074 19.02 down down correct
WFCF.US Where Food Comes From Inc 20240722 0 10.94 11.03 10.94 11.03 1000 11.03 up up correct
WFCPX.US Wells Fargo & Co Non 20240722 0 16.84 16.84 16.84 16.84 0 16.84
WFRD.US Weatherford International plc Ordinary Shares 20240722 0 130.59 133.49 129.6 132.23 799600 132.23 up up correct
WHF.US WhiteHorse Finance Inc 20240722 0 12.02 12.3 12.02 12.24 53600 12.24 up up correct
WHLM.US Wilhelmina International Inc 20240722 0 5.63 5.63 5.63 5.63 245 5.63
WHLR.US Wheeler Real Estate Investment Trust Inc 20240722 0 8.4 8.47 7.71 7.71 13500 7.71 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240722 0 19.673 19.673 19.673 19.673 133 19.673
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240722 0 2.503 2.503 2.503 2.503 600 2.503
WILC.US G. Willi 20240722 0 9.62 9.62 9.62 9.62 153 9.62
WIMI.US WiMi Hologram Cloud Inc 20240722 0 0.85 0.875 0.845 0.85 214800 0.85
WINA.US Winmark Corporation 20240722 0 389.45 407.62 389.45 407.62 23600 407.62 up down incorrect
WING.US Wingstop Inc 20240722 0 373.15 382.96 370.4 382.66 392800 382.66 up up correct
WINT.US Windtree Therapeutics Inc 20240722 0 3.67 3.67 3.51 3.56 4000 3.56 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20240722 0 11.86 11.86 11.86 11.86 3 11.86
WINVR.US WinVest Acquisition Corp. Right 20240722 0 0.149 0.1532 0.149 0.149 26760 0.149
WINVU.US WinVest Acquisition Corp Unit 20240722 0 11.22 11.22 11.22 11.22 0 11.22
WISA.US Summit Wireless Technologies Inc 20240722 0 2.44 2.44 2.37 2.4 78600 2.4 down down correct
WIX.US Wix.com Ltd 20240722 0 165.02 167.21 164.05 166.12 287000 166.12 up up correct
WKEY.US WISeKey International Holding AG 20240722 0 2.15 2.16 2.09 2.09 3400 2.09 down down correct
WKHS.US Workhorse Group Inc 20240722 0 1.7 1.76 1.57 1.66 1346700 1.66 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20240722 0 13.85 13.895 13.85 13.85 212000 13.85
WKSP.US Worksport Ltd. Common Stock 20240722 0 0.67 0.717 0.636 0.713 194800 0.713 up down incorrect
WKSPW.US Worksport Ltd. Warrant 20240722 0 0.06 0.06 0.0312 0.0445 132867 0.0445 down down correct
WLDN.US Willdan Group Inc 20240722 0 32.59 33.4 32.32 33.4 48400 33.4 up up correct
WLFC.US Willis Lease Finance Corporation 20240722 0 75 76.17 73.8 76.17 9800 76.17 up up correct
WMG.US Warner Music Group Corp 20240722 0 32.16 32.43 31.96 32.09 1809500 32.09 down down correct
WMPN.US William Penn Bancorporation 20240722 0 12 12 11.8 11.95 16000 11.95 down down correct
WNEB.US Western New England Bancorp Inc 20240722 0 8.37 8.44 8.33 8.41 13100 8.41 up up correct
WNW.US Wunong Net Technology Company Limited 20240722 0 0.9948 1.13 0.921 1.13 321803 1.13 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20240722 0 3.54 3.61 3.315 3.39 4124100 3.39 down down correct
WORX.US SCWorx Corp 20240722 0 1.23 1.259 1.171 1.189 26200 1.189 down down correct
WPRT.US Westport Fuel Systems Inc 20240722 0 6.04 6.24 5.98 6.1 10200 6.1 up up correct
WRAP.US Wrap Technologies Inc 20240722 0 1.77 1.83 1.75 1.8 76800 1.8 up down incorrect
WRLD.US World Acceptance Corporation 20240722 0 140.42 141.7 137.06 141.52 80700 141.52 up up correct
WSBC.US WesBanco Inc 20240722 0 32.03 33.04 30.9 32.8 169200 32.8 up up correct
WSBCP.US WesBanco Inc 20240722 0 25.15 25.15 25.11 25.12 9800 25.12 down down correct
WSBF.US Waterstone Financial Inc 20240722 0 14.34 14.78 14.11 14.68 32000 14.68 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240722 0 41.27 42.065 40.91 41.9 2169800 41.9 up up correct
WSFS.US WSFS Financial Corporation 20240722 0 54.54 56.29 53.8 56.1 175200 56.1 up up correct
WTBA.US West Bancorporation Inc 20240722 0 20.41 21.14 20.19 21.01 27500 21.01 up up correct
WTER.US The Alkaline Water Company Inc 20240722 0 0.002 0.002 0.002 0.002 1243 0.002
WTFC.US Wintrust Financial Corporation 20240722 0 105.12 108.59 103.52 108.37 561000 108.37 up up correct
WTFCM.US Wintrust Financial Corporation 20240722 0 24.33 24.411 24.29 24.35 23500 24.35 up up correct
WTFCP.US Wintrust Financial Corporation 20240722 0 24.84 24.85 24.76 24.77 87300 24.77 down down correct
WTW.US Weight Watchers International Inc 20240722 0 263.91 266.25 262.62 265.44 222500 265.44 up up correct
WVE.US Wave Life Sciences Ltd 20240722 0 5.86 6.19 5.86 6.18 1274600 6.18 up up correct
WVFC.US WVS Financial Corp 20240722 0 12.16 12.16 12.16 12.16 0 12.16
WVVI.US Willamette Valley Vineyards Inc 20240722 0 3.75 3.87 3.62 3.71 12200 3.71 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240722 0 3.99 3.99 3.98 3.98 300 3.98 down up incorrect
WW.US WW International Inc 20240722 0 1.26 1.26 1.16 1.21 1555400 1.21 down down correct
WWD.US Woodward Inc 20240722 0 177.62 179.92 175.47 179.84 307400 179.84 up up correct
WYNN.US Wynn Resorts Limited 20240722 0 83.96 84.44 82.59 83.54 1641600 83.54 down down correct
XAIR.US Beyond Air Inc 20240722 0 0.569 0.569 0.54 0.55 171500 0.55 down down correct
XBIO.US Xenetic Biosciences Inc 20240722 0 4.22 4.376 4.128 4.235 9300 4.235 up up correct
XCAPX.US ACAP Strategic Fund 20240722 0 21.84 21.84 21.84 21.84 0 21.84
XCUR.US Exicure Inc 20240722 0 0.482 0.534 0.39 0.5 2405900 0.5 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240722 0 16.44 16.44 16.44 16.44 0 16.44
XEL.US Xcel Energy Inc 20240722 0 56.19 56.39 55.61 55.74 2545100 55.74 down up incorrect
XELA.US Exela Technologies Inc 20240722 0 2.59 2.59 2.35 2.42 74000 2.42 down down correct
XELB.US Xcel Brands Inc 20240722 0 0.6511 0.685 0.6511 0.684 2300 0.684 up up correct
XENE.US Xenon Pharmaceuticals Inc 20240722 0 42.69 43.4 42.16 43.12 423000 43.12 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240722 0 2.35 2.46 2.33 2.45 944200 2.45 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240722 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240722 0 0.744 0.8 0.73 0.797 1334400 0.797 up down incorrect
XGN.US Exagen Inc 20240722 0 1.98 1.98 1.81 1.92 40500 1.92 down down correct
XILSX.US Pioneer ILS Interval Fund 20240722 0 9.22 9.22 9.22 9.22 0 9.22
XLO.US Xilio Therapeutics Inc. Common Stock 20240722 0 0.956 0.996 0.918 0.989 146100 0.989 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240722 0 14.44 14.625 13.72 14.21 448100 14.21 down down correct
XNCR.US Xencor Inc 20240722 0 19.23 19.82 18.89 19.64 327800 19.64 up down incorrect
XNET.US Xunlei Limited 20240722 0 1.69 1.73 1.63 1.72 66200 1.72 up down incorrect
XOMA.US XOMA Corporation 20240722 0 28.24 28.6499 27.67 28.59 11316 28.59 up up correct
XOMAO.US XOMA Corporation 20240722 0 25.4 25.44 25.346 25.44 8000 25.44 up up correct
XOMAP.US XOMA Corporation 20240722 0 25.73 25.99 25.7 25.75 1700 25.75 up up correct
XONE.US The ExOne Company 20240722 0 49.56 49.56 49.55 49.56 31200 49.56
XOS.US Xos Inc 20240722 0 6.3 6.39 6.201 6.21 18400 6.21 down down correct
XOSWW.US Xos Equity Warrants 20240722 0 0.03 0.03 0.0249 0.03 2410 0.03
XP.US XP Inc 20240722 0 18.23 18.43 18.02 18.36 2256800 18.36 up up correct
XPEL.US XPEL Inc 20240722 0 36.99 37.43 35.84 37.31 136200 37.31 up up correct
XPER.US Xperi Holding Corporation 20240722 0 7.71 7.85 7.61 7.85 508400 7.85 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20240722 0 5.83 5.83 5.83 5.83 0 5.83
XRAY.US DENTSPLY SIRONA Inc 20240722 0 26.36 26.58 26.07 26.39 3241000 26.39 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240722 0 1.7 1.94 1.7 1.7 16300 1.7
XSIAX.US ING Senior Incm Fd Cl A 20240722 0 9.68 9.68 9.68 9.68 0 9.68
XRX.US Xerox Holdings Corporation Common Stock 20240722 0 11.87 11.91 11.51 11.88 1634500 11.88 up up correct
XSICX.US Voya Senior Income Fund Class 20240722 0 9.65 9.65 9.65 9.65 0 9.65
XSIIX.US ING Senior Incm Fd 20240722 0 9.63 9.63 9.63 9.63 0 9.63
XSIWX.US ING Senior Incm Fd 20240722 0 9.69 9.69 9.69 9.69 0 9.69
XSLCX.US Invesco Senior Loan Fund Class 20240722 0 5.83 5.83 5.83 5.83 0 5.83
XTLB.US XTL Biopharmaceuticals Ltd 20240722 0 2.49 2.75 2.48 2.74 40400 2.74 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240722 0 0.831 0.845 0.72 0.745 251800 0.745 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20240722 0 1.391 1.44 1.32 1.4 125000 1.4 up up correct
YI.US 111 Inc 20240722 0 1.1 1.11 1.08 1.08 31800 1.08 down down correct
YJ.US Yunji Inc 20240722 0 0.677 0.677 0.603 0.675 15800 0.675 down down correct
YMAB.US Y 20240722 0 11.62 12.27 11.36 12.16 233300 12.16 up up correct
YORW.US The York Water Company 20240722 0 40.24 40.75 39.75 40.74 28700 40.74 up up correct
YQ.US 17 Education & Technology Group Inc 20240722 0 2.21 2.37 2.2 2.36 2900 2.36 up up correct
YTEN.US Yield10 Bioscience Inc 20240722 0 1.99 2.03 1.5 1.5 7800 1.5 down up incorrect
YTRA.US Yatra Online Inc 20240722 0 1.31 1.37 1.31 1.33 96000 1.33 up up correct
YY.US JOYY Inc 20240722 0 34.08 34.72 33.8 34.4 248400 34.4 up up correct
Z.US Zillow Group Inc 20240722 0 50.7 51.69 50.415 51.55 2693400 51.55 up down incorrect
ZBRA.US Zebra Technologies Corporation 20240722 0 325.01 326.91 322.75 326.57 303000 326.57 up up correct
ZCMD.US Zhongchao Inc 20240722 0 1.15 1.216 1.06 1.15 15500 1.15
ZD.US Ziff Davis Inc. 20240722 0 50.14 50.23 48.65 49.61 360000 49.61 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240722 0 1.9 2.05 1.9 1.98 54300 1.98 up up correct
ZEUS.US Olympic Steel Inc 20240722 0 48.2 48.58 47.34 48.44 58100 48.44 up up correct
ZG.US Zillow Group Inc 20240722 0 49.46 50.29 49.13 50.13 346600 50.13 up up correct
ZI.US ZoomInfo Technologies Inc 20240722 0 11.57 11.64 11.16 11.51 5798200 11.51 down down correct
ZION.US Zions Bancorporation National Association 20240722 0 48.66 49.71 48.42 49.48 2533900 49.48 up up correct
ZIONL.US ZIONL 20240722 0 25.74 25.99 25.71 25.83 13300 25.83 up down incorrect
ZIONO.US Zions Bancorporation National Association 20240722 0 25.5 25.59 25.5 25.58 11700 25.58 up down incorrect
ZIONP.US Zions Bancorporation National Association 20240722 0 21.57 22.0099 21.57 21.65 5707 21.65 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20240722 0 8.32 8.45 7.6 8.45 300 8.45 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20240722 0 0.39 0.39 0.39 0.39 515 0.39
ZJZZT.US NASDAQ TEST STOCK 20240722 0 23.65 23.65 23.65 23.65 85925 23.65
ZKIN.US ZK International Group Co. Ltd 20240722 0 0.62 0.647 0.59 0.605 19800 0.605 down down correct
ZLAB.US Zai Lab Limited 20240722 0 18.67 20.15 18.67 19.7 670400 19.7 up up correct
ZM.US Zoom Video Communications Inc 20240722 0 59.13 59.25 58.13 58.64 1985500 58.64 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240722 0 3.75 4.02 3.59 4.01 725100 4.01 up up correct
ZS.US Zscaler Inc 20240722 0 191.06 194.82 186.27 188.41 1615400 188.41 down up incorrect
ZUMZ.US Zumiez Inc 20240722 0 22.23 22.89 21.78 22.86 198200 22.86 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240722 0 33.88 33.88 12.1 25.2 140723 25.2 down down correct
ZWZZT.US NASDAQ TEST STOCK 20240722 0 18.33 18.33 18.33 18.33 87655 18.33
ZYXI.US Zynex Inc 20240722 0 10.03 10.18 9.56 10.15 179600 10.15 up up correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.