CollectAI

close-nasdaq_stocks

2024/08/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240821 0 6.23 6.23 6.23 6.23 0 6.23
AACG.US ATA Creativity Global 20240821 0 0.65 0.65 0.616 0.62 17790 0.62 down up incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20240821 0 9.75 9.75 9.75 9.75 0 9.75
AACIU.US Armada Acquisition Corp. I Unit 20240821 0 11 11 11 11 0 11
AADI.US Aadi Bioscience Inc 20240821 0 1.44 1.57 1.4 1.55 3815799 1.55 up up correct
AAIDX.US AAIDX 20240821 0 20.31 20.31 20.31 20.31 0 20.31
AAL.US American Airlines Group Inc 20240821 0 10.37 10.45 10.3 10.4 20233700 10.4 up up correct
AAME.US Atlantic American Corporation 20240821 0 1.55 1.6 1.5201 1.53 3488 1.53 down up incorrect
AAOI.US Applied Optoelectronics Inc 20240821 0 8.85 8.945 8.43 8.92 1502911 8.92 up up correct
AAON.US AAON Inc 20240821 0 89.69 92.01 89.57 91.95 281342 91.95 up up correct
AAPL.US Apple Inc 20240821 0 226.52 227.98 225.05 226.4 34765500 226.4 down down correct
AATC.US Image Sensing Systems Inc 20240821 0 7.25 7.28 7.1 7.15 18900 7.15 down down correct
ABCB.US Ameris Bancorp 20240821 0 58.05 58.215 57.41 58.1 201248 58.1 up up correct
ABCL.US AbCellera Biologics Inc 20240821 0 2.64 2.668 2.58 2.64 1207142 2.64
ABEO.US Abeona Therapeutics Inc 20240821 0 5.17 5.27 5.07 5.24 198023 5.24 up up correct
ABIO.US ARCA biopharma Inc 20240821 0 3.7 3.99 3.7 3.87 207583 3.87 up up correct
ABNB.US Airbnb Inc 20240821 0 118.04 118.27 116.7 117.68 5028525 117.68 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240821 0 2.89 2.89 2.76 2.85 119743 2.85 down down correct
ABR.US PF 20240821 0 17.95 18.2 17.95 18.13 35946 18.13 up up correct
ABSI.US Absci Corporation Common Stock 20240821 0 4.26 4.37 4.136 4.35 741781 4.35 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20240821 0 3.85 3.94 3.8 3.87 1065692 3.87 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240821 0 0.7 0.74 0.7 0.7307 37867 0.7307 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240821 0 15.66 15.97 15.66 15.93 1253441 15.93 up up correct
ACB.US Aurora Cannabis Inc 20240821 0 6.32 6.48 6.315 6.39 838355 6.39 up up correct
ACCD.US Accolade Inc 20240821 0 4.21 4.39 4.1397 4.33 561505 4.33 up up correct
ACET.US Adicet Bio Inc 20240821 0 1.49 1.62 1.48 1.57 423469 1.57 up up correct
ACGL.US Arch Capital Group Ltd 20240821 0 103.2 104.72 102.97 104.6 1013401 104.6 up up correct
ACGLN.US Arch Capital Group Ltd 20240821 0 20.01 20.02 19.9 19.95 67100 19.95 down down correct
ACGLO.US Arch Capital Group Ltd 20240821 0 23.37 23.52 23.37 23.48 8000 23.48 up up correct
ACHC.US Acadia Healthcare Company Inc 20240821 0 74.98 77.04 72.96 76.73 841288 76.73 up down incorrect
ACHL.US Achilles Therapeutics plc 20240821 0 0.7503 0.76 0.72 0.749 59329 0.749 down up incorrect
ACHV.US Achieve Life Sciences Inc 20240821 0 4.45 4.48 4.35 4.44 93673 4.44 down up incorrect
ACIU.US AC Immune SA 20240821 0 3.42 3.44 3.31 3.36 67079 3.36 down up incorrect
ACIW.US ACI Worldwide Inc 20240821 0 47.89 48.435 47.76 48.08 755714 48.08 up up correct
ACLS.US Axcelis Technologies Inc 20240821 0 114.39 116.29 113.23 115.61 331552 115.61 up up correct
ACMR.US ACM Research Inc 20240821 0 20.1 20.2 19.6312 19.94 725539 19.94 down down correct
ACNB.US ACNB Corporation 20240821 0 39.25 39.64 39.25 39.4 5868 39.4 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20240821 0 1.25 1.28 1.23 1.27 226686 1.27 up up correct
ACST.US Acasti Pharma Inc 20240821 0 2.5 2.5 2.4 2.46 5030 2.46 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240821 0 34.24 34.87 33.92 34.82 287496 34.82 up up correct
ACTG.US Acacia Research Corporation 20240821 0 4.8 4.82 4.73 4.74 180956 4.74 down down correct
ACVA.US ACV Auctions Inc 20240821 0 18.94 18.94 18.4544 18.66 1531494 18.66 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240821 0 2.24 2.36 2.17 2.33 63725 2.33 up up correct
ADAG.US Adagene Inc 20240821 0 2.605 2.63 2.5 2.52 5175 2.52 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20240821 0 1.08 1.19 1.0793 1.19 1901989 1.19 up up correct
ADBE.US Adobe Inc 20240821 0 562.13 566.6 557.91 565.79 1401708 565.79 up up correct
ADC.US PA 20240821 0 19.83 19.91 19.65 19.71 13074 19.621 down down correct
ADI.US Analog Devices Inc 20240821 0 229.52 236.86 224.81 227.5 5595070 227.5 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20240821 0 0.9706 0.99 0.9706 0.98 121573 0.98 up up correct
ADMA.US ADMA Biologics Inc 20240821 0 18 18.1 17.6542 17.84 2736321 17.84 down down correct
ADN.US Advent Technologies Holdings Inc 20240821 0 3 3.59 3 3.22 37800 3.22 up up correct
ADNWW.US Advent Technologies Holdings Inc 20240821 0 0.0085 0.01 0.0085 0.01 30704 0.01 up up correct
ADP.US Automatic Data Processing Inc 20240821 0 265.79 268.11 264.73 267.85 1305154 267.85 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240821 0 4.63 4.82 4.54 4.61 1320211 4.61 down down correct
ADSK.US Autodesk Inc 20240821 0 250.31 252.93 250.01 252.06 1055900 252.06 up up correct
ADTN.US ADTRAN Inc 20240821 0 5.41 5.49 5.33 5.44 317657 5.44 up up correct
ADTX.US Aditxt Inc 20240821 0 0.95 1.05 0.9484 0.99 324679 0.99 up up correct
ADUS.US Addus HomeCare Corporation 20240821 0 131.25 133.25 129.995 132.45 107168 132.45 up up correct
ADV.US Advantage Solutions Inc 20240821 0 3.71 3.79 3.67 3.74 732032 3.74 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20240821 0 6.95 7.26 6.82 7.19 374289 7.19 up up correct
ADVWW.US Advantage Solutions Inc 20240821 0 0.0303 0.032 0.0233 0.0233 30954 0.0233 down down correct
ADXN.US Addex Therapeutics Ltd 20240821 0 7.9 8.135 7.24 7.6001 15252 7.6001 down down correct
ADXS.US Advaxis Inc 20240821 0 0.0205 0.0205 0.0205 0.0205 0 0.0205
AEAEU.US AltEnergy Acquisition Corp. Unit 20240821 0 12.7 12.7 11.3 11.6 2957 11.6 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20240821 0 3.18 3.64 3.13 3.19 2142473 3.19 up up correct
AEHR.US Aehr Test Systems 20240821 0 14.34 14.66 14.14 14.47 505402 14.47 up down incorrect
AEI.US Alset EHome International Inc 20240821 0 1 1.15 1 1.102 34006 1.102 up up correct
AEIS.US Advanced Energy Industries Inc 20240821 0 107.17 109.01 107.17 108.57 184982 108.4719 up up correct
AEMD.US Aethlon Medical Inc 20240821 0 0.46 0.58 0.45 0.5644 5074528 0.5644 up up correct
AEP.US American Electric Power Company Inc 20240821 0 97.99 98.74 97.64 98.01 2220024 98.01 up down incorrect
AEYE.US AudioEye Inc 20240821 0 21.96 23 21.91 22.78 112747 22.78 up up correct
AFBI.US Affinity Bancshares Inc 20240821 0 21.18 21.23 21.14 21.23 10908 21.23 up up correct
AFCG.US AFC Gamma Inc 20240821 0 10 10.14 9.98 10.13 145820 10.13 up up correct
AFIB.US Acutus Medical Inc 20240821 0 0.0285 0.0374 0.0285 0.0325 23039 0.0325 up up correct
AFMD.US Affimed N.V 20240821 0 4.31 4.35 4.1509 4.26 66064 4.26 down up incorrect
AFRM.US Affirm Holdings Inc 20240821 0 29.32 29.84 28.47 29.75 6165817 29.75 up up correct
AFYA.US Afya Limited 20240821 0 18.49 18.595 18.35 18.47 67140 18.47 down down correct
AGBA.US AGBA Acquisition Limited 20240821 0 2.13 2.1351 2.03 2.09 275811 2.09 down down correct
AGBAW.US AGBA Acquisition Limited 20240821 0 0.225 0.225 0.225 0.225 456 0.225
AGEN.US Agenus Inc 20240821 0 5 5.22 4.945 5.19 244112 5.19 up up correct
AGFY.US Agrify Corporation 20240821 0 0.247 0.25 0.235 0.2451 261185 0.2451 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240821 0 45.22 47.5799 44.97 47.1 672893 47.1 up up correct
AGMH.US AGM Group Holdings Inc 20240821 0 1.02 1.08 1.02 1.06 5422 1.06 up up correct
AGNC.US AGNC Investment Corp 20240821 0 10.15 10.18 10.1 10.15 11010180 10.15
AGNCM.US AGNC Investment Corp 20240821 0 25.09 25.39 25.09 25.35 8500 25.35 up up correct
AGNCN.US AGNC Investment Corp 20240821 0 25.63 25.79 25.63 25.79 8700 25.79 up up correct
AGNCO.US AGNC Investment Corp 20240821 0 24.95 24.99 24.91 24.99 18500 24.99 up down incorrect
AGNCP.US AGNC Investment Corp. 20240821 0 24.14 24.24 24.11 24.18 15200 24.18 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240821 0 0.0615 0.0661 0.0586 0.065 12938570 0.065 up up correct
AGRX.US Agile Therapeutics Inc 20240821 0 1.46 1.46 1.45 1.4573 109756 1.4573 down down correct
AGYS.US Agilysys Inc 20240821 0 108.54 110.48 107.38 108.87 189267 108.87 up down incorrect
AHCO.US AdaptHealth Corp 20240821 0 10.1 10.13 9.88 10.08 633621 10.08 down down correct
AIHS.US Senmiao Technology Limited 20240821 0 0.92 0.9887 0.9 0.951 10320 0.951 up up correct
AIP.US Arteris Inc. Common Stock 20240821 0 7.96 8.17 7.92 8.07 89730 8.07 up up correct
AIRG.US Airgain Inc 20240821 0 7.49 7.75 7.32 7.45 66831 7.45 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240821 0 4.26 4.41 4.11 4.28 30658 4.28 up up correct
AIRT.US Air T Inc 20240821 0 22.01 22.65 22.005 22.12 9443 22.12 up up correct
AIRTP.US Air T Inc 20240821 0 17.398 17.64 17.3 17.64 800 17.64 up down incorrect
AKAM.US Akamai Technologies Inc 20240821 0 101.31 102.38 100.45 102.11 1827409 102.11 up up correct
AKBA.US Akebia Therapeutics Inc 20240821 0 1.44 1.51 1.42 1.49 1754251 1.49 up up correct
AKRO.US Akero Therapeutics Inc 20240821 0 26.78 27.29 26.085 26.35 523180 26.35 down down correct
AKTS.US Akoustis Technologies Inc 20240821 0 0.0979 0.1069 0.092 0.1014 9372142 0.1014 up up correct
AKTX.US Akari Therapeutics Plc 20240821 0 3.76 3.76 3.265 3.59 9409 3.59 down down correct
AKYA.US Akoya Biosciences Inc 20240821 0 2.44 2.47 2.335 2.41 68879 2.41 down down correct
ALCO.US Alico Inc 20240821 0 28.71 29.35 28.71 29.25 58634 29.25 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240821 0 5.41 5.53 5.22 5.36 245937 5.36 down down correct
ALEC.US Alector Inc 20240821 0 5.25 5.41 5.19 5.29 213879 5.29 up up correct
ALGM.US Allegro MicroSystems Inc 20240821 0 25.44 25.72 24.74 25.24 1540613 25.24 down down correct
ALGN.US Align Technology Inc 20240821 0 234.22 235.44 231.19 235.13 460700 235.13 up up correct
ALGS.US Aligos Therapeutics Inc 20240821 0 14.25 14.25 13.5 13.75 40700 13.75 down down correct
ALGT.US Allegiant Travel Company 20240821 0 41.04 41.35 40.24 41.12 292558 41.12 up up correct
ALHC.US Alignment Healthcare Inc 20240821 0 8.52 8.85 8.31 8.84 695070 8.84 up up correct
ALIM.US Alimera Sciences Inc 20240821 0 5.6 5.6 5.58 5.59 65688 5.59 down down correct
ALKS.US Alkermes plc 20240821 0 28.31 28.63 28.15 28.26 1692877 28.26 down down correct
ALKT.US Alkami Technology Inc 20240821 0 31.28 31.75 31.14 31.69 454846 31.69 up down incorrect
ALLK.US Allakos Inc 20240821 0 0.7189 0.7725 0.693 0.7474 279815 0.7474 up up correct
ALLO.US Allogene Therapeutics Inc 20240821 0 2.65 2.88 2.65 2.74 1855291 2.74 up up correct
ALLT.US Allot Ltd 20240821 0 3.4 3.49 3.27 3.33 99938 3.33 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240821 0 279.14 285 275.66 279.17 663687 279.17 up down incorrect
ALOT.US AstroNova Inc 20240821 0 14.3 14.9 14.1 14.9 36788 14.9 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240821 0 0.43 0.442 0.352 0.42 44504 0.42 down up incorrect
ALRM.US Alarm.com Holdings Inc 20240821 0 58.92 59.86 58.705 59.6 344115 59.6 up up correct
ALRN.US Aileron Therapeutics Inc 20240821 0 2.4 2.5934 2.37 2.56 57703 2.56 up up correct
ALRS.US Alerus Financial Corporation 20240821 0 21.29 21.61 21.27 21.49 16325 21.49 up up correct
ALT.US Altimmune Inc 20240821 0 7.1 7.29 6.635 6.87 3154953 6.87 down down correct
ALTM.US Altus Midstream Company 20240821 0 2.75 2.89 2.72 2.88 17209100 2.88 up up correct
ALTO.US Alto Ingredients Inc 20240821 0 1.43 1.45 1.4201 1.44 307663 1.44 up up correct
ALTR.US Altair Engineering Inc 20240821 0 89.65 90.02 87.48 89.83 565597 89.83 up up correct
ALVR.US AlloVir Inc 20240821 0 0.764 0.7697 0.7468 0.7693 34269 0.7693 up up correct
ALXO.US ALX Oncology Holdings Inc 20240821 0 2.5 2.6 2.46 2.5 643228 2.5
ALZN.US Alzamend Neuro Inc. Common Stock 20240821 0 4.85 5.3 4.25 4.35 4780099 4.35 down down correct
AMAL.US Amalgamated Financial Corp 20240821 0 30.31 30.51 30.0333 30.48 138358 30.48 up up correct
AMAT.US Applied Materials Inc 20240821 0 208.05 210 206.5745 209.12 4460528 208.72 up up correct
AMBA.US Ambarella Inc 20240821 0 48.66 50.01 48.48 49.82 539001 49.82 up up correct
AMCX.US AMC Networks Inc 20240821 0 10.01 10.35 9.865 10.29 499256 10.29 up up correct
AMD.US Advanced Micro Devices Inc 20240821 0 156.12 158.65 155.07 157.81 42791246 157.81 up up correct
AMED.US Amedisys Inc 20240821 0 98 98 97.81 97.89 261277 97.89 down down correct
AMGN.US Amgen Inc 20240821 0 329.55 330.99 327.91 329.15 1138272 329.15 down down correct
AMKR.US Amkor Technology Inc 20240821 0 32.76 33.5 32.49 33.19 1014159 33.19 up up correct
AMPG.US AmpliTech Group Inc 20240821 0 0.8972 0.909 0.8 0.8215 66360 0.8215 down down correct
AMPGW.US AmpliTech Group Inc 20240821 0 0.06 0.06 0.06 0.06 0 0.06
AMPH.US Amphastar Pharmaceuticals Inc 20240821 0 46.34 47.47 46.34 46.87 344192 46.87 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240821 0 8.82 8.92 8.57 8.9 455719 8.9 up down incorrect
AMRK.US A 20240821 0 36.67 37.395 36.13 37.13 284681 37.13 up down incorrect
AMRN.US Amarin Corporation plc 20240821 0 0.632 0.6498 0.6301 0.648 335833 0.648 up up correct
AMSC.US American Superconductor Corporation 20240821 0 20.5 20.98 19.95 20.65 582177 20.65 up up correct
AMSF.US AMERISAFE Inc 20240821 0 47.99 48.73 47.95 48.69 48799 48.69 up up correct
AMST.US Amesite Inc 20240821 0 2.6045 2.7599 2.48 2.5999 5552 2.5999 down down correct
AMSWA.US American Software Inc 20240821 0 10.07 10.34 10 10.31 148179 10.31 up up correct
AMTB.US Amerant Bancorp Inc 20240821 0 20.76 20.76 20.51 20.74 51857 20.74 down down correct
AMTX.US Aemetis Inc 20240821 0 2.61 2.65 2.56 2.58 276766 2.58 down down correct
AMWD.US American Woodmark Corporation 20240821 0 95.4 97.805 95.06 96.46 143719 96.46 up up correct
AMZN.US Amazon.com Inc 20240821 0 179.92 182.385 178.8937 180.11 35599121 180.11 up up correct
ANAB.US AnaptysBio Inc 20240821 0 36.36 37.8 35.75 37.78 299559 37.78 up up correct
ANDE.US The Andersons Inc 20240821 0 49.31 49.31 48.62 48.93 108657 48.93 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240821 0 2 2 2 2 3301 2
ANGI.US Angi Inc 20240821 0 2.53 2.62 2.53 2.59 807107 2.59 up down incorrect
ANGO.US AngioDynamics Inc 20240821 0 7.6 7.63 7.465 7.63 291716 7.63 up down incorrect
ANIK.US Anika Therapeutics Inc 20240821 0 25.95 26.34 25.4 25.68 30746 25.68 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240821 0 61.5 61.5 60.3 61.35 224770 61.35 down down correct
ANIX.US Anixa Biosciences Inc 20240821 0 3.12 3.24 3.02 3.13 45699 3.13 up down incorrect
ANNX.US Annexon Inc 20240821 0 5.99 6.16 5.9 5.91 1457076 5.91 down down correct
ANSS.US ANSYS Inc 20240821 0 327.96 331.19 325.09 330.98 269900 330.98 up up correct
ANTE.US AirNet Technology Inc 20240821 0 0.3184 0.3369 0.308 0.333 251774 0.333 up up correct
ANY.US Sphere 3D Corp 20240821 0 0.8649 1.0276 0.8535 1 666284 1 up up correct
APA.US APA Corporation 20240821 0 28.64 28.73 28.04 28.06 3738116 28.06 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240821 0 36.4 36.7 35.13 36.03 183953 36.03 down down correct
AOUT.US American Outdoor Brands Inc 20240821 0 8.55 8.7 8.47 8.54 7626 8.54 down down correct
APDN.US Applied DNA Sciences Inc 20240821 0 1.17 2.23 1.14 2.07 25251689 2.07 up down incorrect
APEI.US American Public Education Inc 20240821 0 14.49 14.95 14.2 14.72 186499 14.72 up up correct
API.US Agora Inc 20240821 0 2.18 2.31 2.18 2.29 120036 2.29 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240821 0 38.57 40.55 38.57 39.855 1251905 39.855 up up correct
APLT.US Applied Therapeutics Inc 20240821 0 5.9 6.37 5.81 6.22 1703294 6.22 up up correct
APM.US Aptorum Group Limited 20240821 0 3.1 3.1 3.03 3.1 1200 3.1
APOG.US Apogee Enterprises Inc 20240821 0 63.59 64.9 63.5 64.51 84349 64.51 up up correct
APP.US AppLovin Corporation 20240821 0 86.59 91.1 86.29 90.89 3545904 90.89 up up correct
APPF.US AppFolio Inc 20240821 0 220.97 229.01 220.97 227.84 171352 227.84 up up correct
APPN.US Appian Corporation 20240821 0 31.3 31.58 30.875 31.16 301698 31.16 down down correct
APPS.US Digital Turbine Inc 20240821 0 4.11 4.1794 3.8 3.96 4900690 3.96 down down correct
APRE.US Aprea Therapeutics Inc 20240821 0 3.72 3.8599 3.72 3.8599 5856 3.8599 up up correct
APTO.US Aptose Biosciences Inc 20240821 0 0.455 0.4989 0.45 0.4618 513260 0.4618 up up correct
APVO.US Aptevo Therapeutics Inc 20240821 0 0.3903 0.4125 0.355 0.38 215720 0.38 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240821 0 1.545 1.58 1.545 1.58 5404 1.58 up down incorrect
APYX.US Apyx Medical Corporation 20240821 0 1.26 1.295 1.22 1.24 17078 1.24 down down correct
AQB.US AquaBounty Technologies Inc 20240821 0 0.95 0.96 0.91 0.92 49400 0.92 down down correct
AQMS.US Aqua Metals Inc 20240821 0 0.24 0.255 0.24 0.2477 349873 0.2477 up up correct
AQST.US Aquestive Therapeutics Inc 20240821 0 4.34 4.67 4.265 4.65 1326340 4.65 up up correct
ARAY.US Accuray Incorporated 20240821 0 2.32 2.49 2.27 2.49 1381017 2.49 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240821 0 2 2.01 1.96 1.99 45868 1.99 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20240821 0 0.215 0.215 0.215 0.215 47 0.215
ARBK.US Argo Blockchain plc American Depositary Shares 20240821 0 1.31 1.45 1.2991 1.39 514644 1.39 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240821 0 9.65 10 9.475 9.65 16000 9.65
ARCB.US ArcBest Corporation 20240821 0 108.36 109.21 106.9 108.15 126900 108.15 down down correct
ARCC.US Ares Capital Corporation 20240821 0 20.78 20.99 20.76 20.95 3228394 20.95 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240821 0 21.43 22.53 21.3273 21.88 265298 21.88 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240821 0 0.001 0.001 0.001 0.001 0 0.001
ARDX.US Ardelyx Inc 20240821 0 6.1 6.38 6.04 6.37 3624268 6.37 up down incorrect
AREC.US American Resources Corporation 20240821 0 0.5455 0.5699 0.53 0.5316 130012 0.5316 down up incorrect
ARGO.US PA 20240821 0 25 25 24.92 25 9180 25
ARGX.US argenx SE 20240821 0 527.24 527.88 523.84 525.5 263200 525.5 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240821 0 11.55 12.16 11.48 12.15 953269 12.15 up up correct
ARKO.US Arko Corp 20240821 0 6.35 6.4 6.23 6.38 221800 6.38 up up correct
ARKOW.US Arko Corp 20240821 0 0.433 0.49 0.3752 0.401 4804 0.401 down down correct
ARKR.US Ark Restaurants Corp 20240821 0 12.52 12.52 12.52 12.52 182 12.52
ARLP.US Alliance Resource Partners L.P 20240821 0 23.49 24.05 23.49 23.88 231099 23.88 up up correct
AROW.US Arrow Financial Corporation 20240821 0 28.415 28.56 28.2003 28.53 14620 28.53 up up correct
ARQQ.US Arqit Quantum Inc 20240821 0 0.36 0.36 0.3267 0.341 508904 0.341 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240821 0 0.37 0.37 0.37 0.37 5611 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240821 0 8.48 8.73 8.16 8.34 1876770 8.34 down down correct
ARRY.US Array Technologies Inc 20240821 0 6.35 6.76 6.31 6.74 4462406 6.74 up up correct
ARTL.US Artelo Biosciences Inc 20240821 0 1.2702 1.3399 1.26 1.3399 9079 1.3399 up up correct
ARTNA.US Artesian Resources Corporation 20240821 0 36.77 36.77 36.33 36.6 23763 36.6 down down correct
ARTW.US Art's 20240821 0 1.52 1.61 1.52 1.6 11250 1.6 up up correct
ARVN.US Arvinas Inc 20240821 0 25.11 26.23 24.61 25.13 900595 25.13 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240821 0 23.67 25.37 23.67 25.24 983230 25.24 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240821 0 5.42 5.798 5.35 5.37 41188 5.37 down up incorrect
ASLE.US AerSale Corporation 20240821 0 5.16 5.36 5.115 5.28 334249 5.28 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240821 0 21.67 21.67 21.67 21.67 0 21.67
ASMB.US Assembly Biosciences Inc 20240821 0 14.55 15.1 14.55 14.65 13023 14.65 up up correct
ASML.US ASML Holding N.V 20240821 0 933.72 945.05 931.67 943.61 646500 943.61 up up correct
ASO.US Academy Sports and Outdoors Inc 20240821 0 55.65 56.39 55.42 56.37 809869 56.37 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240821 0 1.12 1.2 1.12 1.19 108906 1.19 up down incorrect
ASPU.US Aspen Group Inc 20240821 0 0.1512 0.16 0.15 0.16 22504 0.16 up up correct
ASRT.US Assertio Holdings Inc 20240821 0 1.29 1.31 1.26 1.29 435498 1.29
ASRV.US AmeriServ Financial Inc 20240821 0 2.47 2.54 2.46 2.48 8623 2.48 up up correct
ASTC.US Astrotech Corporation 20240821 0 9.7 9.7 9.46 9.6647 13004 9.6647 down down correct
ASTE.US Astec Industries Inc 20240821 0 32.74 32.98 32.295 32.78 102571 32.78 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20240821 0 9.58 9.76 9.5 9.73 456200 9.6802 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240821 0 1.46 1.58 1.46 1.58 44172 1.58 up up correct
ASTS.US AST SpaceMobile Inc 20240821 0 34.13 39.08 32.425 36.44 36381898 36.44 up down incorrect
ASTSW.US AST SpaceMobile Inc 20240821 0 22.9 27.52 20.88 24.93 638818 24.93 up up correct
ASUR.US Asure Software Inc 20240821 0 8.43 8.49 8.355 8.45 102461 8.45 up up correct
ASYS.US Amtech Systems Inc 20240821 0 6.36 6.74 6.3375 6.63 72234 6.63 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240821 0 1.33 1.35 1.3 1.33 448492 1.33
ATCOL.US Atlas Corp 20240821 0 25.065 25.39 25.065 25.39 1200 25.39 up up correct
ATEC.US Alphatec Holdings Inc 20240821 0 5.92 6.01 5.645 5.68 2979818 5.68 down up incorrect
ATER.US Aterian Inc 20240821 0 2.7073 3.01 2.7073 2.97 52258 2.97 up up correct
ATEX.US Anterix Inc 20240821 0 37.81 38.11 36.755 37.51 125771 37.51 down down correct
ATHA.US Athira Pharma Inc 20240821 0 3.35 3.51 3.23 3.315 227124 3.315 down down correct
ATHE.US Alterity Therapeutics Limited 20240821 0 1.3 1.35 1.28 1.35 5967 1.35 up up correct
ATIF.US ATIF Holdings Limited 20240821 0 0.7175 0.83 0.7175 0.83 335 0.83 up up correct
ATLC.US Atlanticus Holdings Corporation 20240821 0 32.93 33.36 32.375 32.86 7368 32.86 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240821 0 22.82 22.85 22.75 22.85 2700 22.85 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240821 0 22.98 23.1 22.59 22.7 10200 22.7 down down correct
ATLO.US Ames National Corporation 20240821 0 18.58 18.58 17.86 17.93 18716 17.93 down down correct
ATMH.US All Things Mobile Analytic Inc 20240821 0 0.0599 0.0599 0.046 0.049 8600 0.049 down up incorrect
ATNF.US 180 Life Sciences Corp 20240821 0 1.895 1.95 1.79 1.91 11000 1.91 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240821 0 0.0085 0.0089 0.0079 0.0079 91542 0.0079 down down correct
ATNI.US ATN International Inc 20240821 0 25.92 26.34 25.485 26.22 41767 26.22 up up correct
ATOM.US Atomera Incorporated 20240821 0 2.95 2.98 2.85 2.94 134412 2.94 down down correct
ATOS.US Atossa Therapeutics Inc 20240821 0 1.34 1.39 1.31 1.39 590307 1.39 up up correct
ATRA.US Atara Biotherapeutics Inc 20240821 0 7.25 7.34 6.98 7.25 45568 7.25
ATRC.US AtriCure Inc 20240821 0 23.82 24.14 23.27 23.99 386790 23.99 up up correct
ATRO.US Astronics Corporation 20240821 0 19.26 19.38 18.875 19.33 142961 19.33 up down incorrect
ATSG.US Air Transport Services Group Inc 20240821 0 15.33 15.61 15.21 15.45 371556 15.45 up up correct
ATXI.US Avenue Therapeutics Inc 20240821 0 2.83 2.98 2.81 2.8419 9010 2.8419 up up correct
ATXS.US Astria Therapeutics Inc 20240821 0 11.91 12.325 11.69 11.93 260262 11.93 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240821 0 37.36 37.36 36.85 37.14 191809 37.14 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240821 0 23.71 23.8499 23.6001 23.78 6328 23.78 up up correct
AUBN.US Auburn National Bancorporation Inc 20240821 0 18.245 18.69 17.95 18.14 10934 18.14 down down correct
AUDC.US AudioCodes Ltd 20240821 0 10.67 10.965 10.66 10.77 197012 10.77 up up correct
AUGX.US Augmedix Inc. Common Stock 20240821 0 2.28 2.285 2.27 2.27 194027 2.27 down down correct
AUID.US Ipsidy Inc. Common Stock 20240821 0 8.483 8.53 8.25 8.29 1608 8.29 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240821 0 6.43 6.7 6.34 6.59 1862112 6.59 up up correct
AUR.US Aurora Innovation Inc 20240821 0 3.7 3.93 3.7 3.86 5403739 3.86 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240821 0 7.67 7.84 7.4 7.7 73720 7.7 up up correct
AUROW.US Aurora Innovation Inc 20240821 0 0.2901 0.3299 0.2852 0.2854 7479 0.2854 down down correct
AUTL.US Autolus Therapeutics plc 20240821 0 4 4.115 3.995 4.08 512558 4.08 up down incorrect
AUUD.US Auddia Inc 20240821 0 1.17 1.24 1.07 1.17 1021927 1.17
AUUDW.US Auddia Inc 20240821 0 0.0484 0.0484 0.027 0.0336 7171 0.0336 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240821 0 5.12 5.51 5.08 5.395 391619 5.395 up up correct
AVAV.US AeroVironment Inc 20240821 0 187.48 190 187.2 188.26 123652 188.26 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240821 0 16.17 16.4 15.86 16.28 569380 16.28 up down incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20240821 0 8.13 8.16 7.8 7.92 1653225 7.92 down down correct
AVGO.US Broadcom Inc 20240821 0 165.12 166.47 162.88 165.78 16097693 165.78 up up correct
AVGR.US Avinger Inc 20240821 0 1.12 1.36 1.06 1.22 155601 1.22 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240821 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240821 0 3.8 3.87 3.74 3.82 227237 3.82 up up correct
AVNW.US Aviat Networks Inc 20240821 0 27.99 27.99 27.38 27.45 57691 27.45 down up incorrect
AVO.US Mission Produce Inc 20240821 0 10.43 10.49 10.34 10.47 65187 10.47 up up correct
AVPT.US Avepoint Inc 20240821 0 10.97 10.97 10.82 10.96 716616 10.96 down down correct
AVPTW.US AVPTW 20240821 0 1.8035 1.83 1.8035 1.83 750 1.83 up up correct
AVT.US Avnet Inc 20240821 0 54.42 55.16 54.34 55.12 577854 55.12 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240821 0 1.83 1.89 1.83 1.88 184984 1.88 up up correct
AVTX.US Avalo Therapeutics Inc 20240821 0 8.53 9.1399 8.53 8.65 17066 8.65 up up correct
AVXL.US Anavex Life Sciences Corp 20240821 0 6.19 6.39 6.06 6.35 802899 6.35 up up correct
AWH.US Aspira Women's Health Inc 20240821 0 1.02 1.07 1.02 1.0697 30015 1.0697 up up correct
AWRE.US Aware Inc 20240821 0 2.3 2.38 2.2867 2.31 84344 2.31 up up correct
AXDX.US Accelerate Diagnostics Inc 20240821 0 1.71 1.73 1.65 1.6875 47768 1.6875 down down correct
AXGN.US AxoGen Inc 20240821 0 12.4 13.02 12.27 12.92 655546 12.92 up up correct
AXNX.US Axonics Inc 20240821 0 69.19 69.19 68.9 69.1 218147 69.1 down up incorrect
AXON.US Axon Enterprise Inc 20240821 0 373.06 378.89 371.45 375.1 573401 375.1 up up correct
AXSM.US Axsome Therapeutics Inc 20240821 0 88.5 89.18 87.48 87.91 434410 87.91 down down correct
AXTI.US AXT Inc 20240821 0 2.8 2.87 2.79 2.84 151927 2.84 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240821 0 22.15 22.27 22.13 22.22 960436 22.22 up down incorrect
AYRO.US Ayro Inc 20240821 0 0.81 0.875 0.7955 0.84 134785 0.84 up down incorrect
AYTU.US Aytu Biopharma Inc 20240821 0 2.8 2.8 2.68 2.69 32116 2.69 down down correct
AZN.US AstraZeneca PLC 20240821 0 85.04 85.61 84.67 85.56 4168070 85.56 up up correct
AZPN.US Aspen Technology Inc 20240821 0 217.06 219.195 215.8 218.86 195734 218.86 up up correct
BAC.US PQ 20240821 0 19.35 19.44 19.3 19.4 48386 19.4 up up correct
BAND.US Bandwidth Inc 20240821 0 17.37 17.37 16.965 17.15 209958 17.15 down down correct
BANF.US BancFirst Corporation 20240821 0 101.5 102.08 100.165 102.05 58884 102.05 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240821 0 25.43 25.6 25.43 25.6 600 25.6 up up correct
BANR.US Banner Corporation 20240821 0 56.37 56.37 55.57 56.14 103453 56.14 down down correct
BANX.US StoneCastle Financial Corp 20240821 0 20 20.175 19.81 19.85 22829 19.85 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240821 0 2.0001 2.23 2.0001 2.14 2624 2.14 up up correct
BASE.US Couchbase Inc. Common Stock 20240821 0 18.4 18.63 18.06 18.6 211021 18.6 up up correct
BATRA.US The Liberty Braves Group 20240821 0 45.99 46.3 45.815 46.11 21200 46.11 up up correct
BATRK.US The Liberty Braves Group 20240821 0 42.92 43.35 42.71 43.32 175600 43.32 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20240821 0 6.22 6.28 6.16 6.2 48677 6.2 down down correct
BBGI.US Beasley Broadcast Group Inc 20240821 0 0.66 0.6889 0.65 0.6526 8635 0.6526 down down correct
BBIG.US Vinco Ventures Inc 20240821 0 0.0009 0.001 0.0009 0.001 563 0.001 up up correct
BBIO.US BridgeBio Pharma Inc 20240821 0 25.6 26 24.83 25.56 1519139 25.56 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240821 0 1.36 1.6199 1.36 1.58 238476 1.58 up up correct
BBLGW.US Bone Biologics Corp Warrants 20240821 0 60.5 60.5 60.5 60.5 0 60.5
BBSI.US Barrett Business Services Inc 20240821 0 34.96 35.175 34.74 35.02 221414 35.02 up down incorrect
BCAB.US BioAtla Inc 20240821 0 1.95 1.97 1.84 1.89 867199 1.89 down down correct
BCBP.US BCB Bancorp Inc 20240821 0 11.6 11.77 11.578 11.74 17199 11.74 up up correct
BCDA.US BioCardia Inc 20240821 0 3.33 3.35 2.76 2.9 423234 2.9 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240821 0 0.3515 0.3691 0.3322 0.3612 371643 0.3612 up up correct
BCML.US BayCom Corp 20240821 0 21.87 22.2 21.6 22.15 13182 22.15 up up correct
BCOV.US Brightcove Inc 20240821 0 2.3 2.3 2.205 2.21 62904 2.21 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240821 0 8.78 8.78 8.78 8.78 331 8.78
BCPC.US Balchem Corporation 20240821 0 168.28 169.5 166.87 169.27 36736 169.27 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240821 0 7.86 8.05 7.83 8.01 1838429 8.01 up down incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240821 0 11.22 11.22 11.22 11.22 0 11.22
BCTX.US BriaCell Therapeutics Corp 20240821 0 0.65 0.778 0.63 0.75 263586 0.75 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240821 0 0.2 0.2542 0.177 0.25 40834 0.25 up up correct
BCYC.US Bicycle Therapeutics plc 20240821 0 22.77 23.165 22.05 22.53 258947 22.53 down down correct
BDSX.US Biodesix Inc 20240821 0 1.79 1.82 1.76 1.78 68164 1.78 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20240821 0 5.79 6.75 5.73 6.53 1529478 6.53 up up correct
BEAM.US Beam Therapeutics Inc 20240821 0 24.7 25.73 24.43 25.49 478638 25.49 up up correct
BEAT.US Heartbeam Inc. Common Stock 20240821 0 2.12 2.304 2.12 2.25 51946 2.25 up up correct
BEATW.US Heartbeam Inc. Warrant 20240821 0 0.3775 0.38 0.3763 0.38 5220 0.38 up up correct
BECN.US Beacon Roofing Supply Inc 20240821 0 86.58 87.37 85.57 86.75 416429 86.75 up up correct
BEEM.US Beam Global 20240821 0 5.44 5.57 5.42 5.52 40611 5.52 up up correct
BELFA.US Bel Fuse Inc 20240821 0 84.28 86 84.28 85.88 2500 85.88 up up correct
BELFB.US Bel Fuse Inc 20240821 0 65.05 65.65 63.95 65.61 38065 65.61 up up correct
BFC.US Bank First Corporation 20240821 0 87.2 88.75 87.2 88.07 12128 88.07 up up correct
BFI.US BurgerFi International Inc 20240821 0 0.22 0.2399 0.21 0.2187 1312226 0.2187 down up incorrect
BFIIW.US BurgerFi International LLC 20240821 0 0.0349 0.0349 0.0224 0.0322 19686 0.0322 down down correct
BFIN.US BankFinancial Corporation 20240821 0 11.71 11.99 11.494 11.89 11924 11.89 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240821 0 1.27 1.28 1.18 1.21 137537 1.21 down down correct
BFRIW.US Biofrontera Inc. Warrants 20240821 0 0.031 0.0351 0.031 0.0351 2220 0.0351 up up correct
BFST.US Business First Bancshares Inc 20240821 0 22.91 22.96 22.64 22.88 75532 22.88 down up incorrect
BGFV.US Big 5 Sporting Goods Corporation 20240821 0 1.76 1.93 1.75 1.9 289871 1.9 up up correct
BGNE.US BeiGene Ltd 20240821 0 196 199 195.63 197.98 336398 197.98 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240821 0 10.7 10.72 10.5 10.72 4100 10.72 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240821 0 0.5568 0.5568 0.5 0.517 65973 0.517 down down correct
BHF.US Brighthouse Financial Inc 20240821 0 43.73 43.82 42.99 43.79 341788 43.79 up up correct
BHFAL.US Brighthouse Financial Inc 20240821 0 22.78 23.14 22.78 23 14800 23 up up correct
BHFAM.US Brighthouse Financial Inc 20240821 0 16.84 16.9 16.6 16.62 17100 16.62 down down correct
BHFAN.US Brighthouse Financial Inc 20240821 0 19.05 19.08 18.91 18.98 154400 18.98 down up incorrect
BHFAO.US Brighthouse Financial Inc 20240821 0 25.09 25.225 25.06 25.19 11400 25.19 up up correct
BHFAP.US Brighthouse Financial Inc 20240821 0 23.83 23.97 23.768 23.97 19200 23.97 up down incorrect
BIDU.US Baidu Inc 20240821 0 88.14 89.85 87.8053 89.74 3571797 89.74 up up correct
BIGC.US BigCommerce Holdings Inc 20240821 0 5.94 5.94 5.82 5.93 335816 5.93 down down correct
BIIB.US Biogen Inc 20240821 0 206.25 207.59 204.68 206.18 601400 206.18 down down correct
BILI.US Bilibili Inc 20240821 0 13.75 14.09 13.65 14.02 4502261 14.02 up down incorrect
BIMI.US BIMI International Medical Inc 20240821 0 0.4512 0.4512 0.2998 0.31 1020097 0.31 down down correct
BIOL.US BIOLASE Inc 20240821 0 0.0498 0.0528 0.0495 0.0512 135620 0.0512 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20240821 0 10.17 10.2 10.094 10.12 12568 10.12 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240821 0 0.721 0.77 0.72 0.7695 635598 0.7695 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240821 0 2.18 2.38 2.16 2.38 30224670 2.38 up up correct
BIVI.US BioVie Inc 20240821 0 3.62 3.66 3.41 3.4197 108860 3.4197 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240821 0 0.2851 0.295 0.255 0.2551 1286224 0.2551 down down correct
BJRI.US BJ's Restaurants Inc 20240821 0 30.88 31.68 30.51 31.64 294881 31.64 up up correct
BKNG.US Booking Holdings Inc 20240821 0 3702.5 3745.035 3683.14 3738 261612 3738 up up correct
BKR.US Baker Hughes Company 20240821 0 34.58 34.68 34.26 34.45 5082800 34.45 down down correct
BKSC.US Bank of South Carolina Corporation 20240821 0 11.79 11.79 11.79 11.79 800 11.79
BKYI.US BIO 20240821 0 1.27 1.27 1.22 1.2597 1870 1.2597 down up incorrect
BL.US BlackLine Inc 20240821 0 51.7 52.08 50.59 50.9 1251833 50.9 down down correct
BLBD.US Blue Bird Corporation 20240821 0 46.89 47.43 46.5183 46.95 427145 46.95 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240821 0 2.01 2.47 2.01 2.26 13206 2.26 up up correct
BLDE.US Blade Air Mobility Inc 20240821 0 2.97 3.025 2.93 3.01 498599 3.01 up down incorrect
BLDEW.US Blade Air Mobility Inc 20240821 0 0.1599 0.16 0.1556 0.16 74447 0.16 up up correct
BLDP.US Ballard Power Systems Inc 20240821 0 1.82 1.925 1.82 1.9 2624280 1.9 up up correct
BLEUU.US bleuacacia ltd Unit 20240821 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240821 0 25.75 25.98 25.25 25.72 338448 25.72 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240821 0 10.158 10.35 10.158 10.27 31025 10.27 up up correct
BLIN.US Bridgeline Digital Inc 20240821 0 0.83 0.91 0.8055 0.8298 57184 0.8298 down down correct
BLKB.US Blackbaud Inc 20240821 0 77.98 79.44 77.5 79.3 155935 79.3 up up correct
BLMN.US Bloomin' Brands Inc 20240821 0 17.58 18.21 17.51 18.09 1531590 18.09 up up correct
BLNK.US Blink Charging Co 20240821 0 2.088 2.12 2.06 2.11 3479909 2.11 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240821 0 0.035 0.035 0.035 0.035 0 0.035
BLRX.US BioLineRx Ltd 20240821 0 0.72 0.754 0.7151 0.74 171764 0.74 up up correct
BLUE.US bluebird bio Inc 20240821 0 0.663 0.7439 0.662 0.7173 9652958 0.7173 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20240821 0 6.57 6.6 6.23 6.42 358509 6.42 down down correct
BMBL.US Bumble Inc 20240821 0 6.61 6.6688 6.45 6.49 3409446 6.49 down down correct
BMEA.US Biomea Fusion Inc 20240821 0 5.91 6.32 5.79 6.27 353928 6.27 up up correct
BMRA.US Biomerica Inc 20240821 0 0.4168 0.48 0.41 0.4353 418400 0.4353 up up correct
BMRC.US Bank of Marin Bancorp 20240821 0 18.95 19.41 18.62 19.4 144328 19.4 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240821 0 93.5 94.64 92.45 92.57 2005970 92.57 down up incorrect
BNGO.US Bionano Genomics Inc 20240821 0 0.523 0.55 0.5101 0.55 1837087 0.55 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240821 0 11.13 11.13 11.13 11.13 27554 11.13
BNR.US Burning Rock Biotech Limited 20240821 0 6.26 6.5 6.192 6.2415 8197 6.2415 down down correct
BNTC.US Benitec Biopharma Inc 20240821 0 8.89 8.98 8.725 8.96 9865 8.96 up down incorrect
BNTX.US BioNTech SE 20240821 0 88.83 89.53 87.76 88.99 517833 88.99 up down incorrect
CADCX.US CADCX 20240821 0 24.88 24.88 24.88 24.88 0 24.88
BOKF.US BOK Financial Corporation 20240821 0 99.88 100.5 98.86 100.39 129718 100.39 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20240821 0 0.681 0.7 0.68 0.6902 109275 0.6902 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20240821 0 2.16 2.1999 2.11 2.184 4922 2.184 up up correct
BOOM.US DMC Global Inc 20240821 0 11.4 11.5 11.22 11.33 145074 11.33 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240821 0 2.99 2.99 2.92 2.95 18230 2.95 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240821 0 13.1539 13.1539 13.1539 13.1539 34 13.1539
BOXL.US Boxlight Corporation 20240821 0 0.4559 0.48 0.4527 0.4527 28490 0.4527 down down correct
BPMC.US Blueprint Medicines Corporation 20240821 0 93.73 95.85 93.26 94.78 449855 94.78 up up correct
BPOP.US Popular Inc 20240821 0 97.13 97.63 96.19 97.63 416501 97.63 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240821 0 25.48 25.48 25.48 25.48 0 25.48
BPRN.US The Bank of Princeton 20240821 0 36.125 36.13 35.85 35.9 3541 35.9 down down correct
BPTH.US Bio 20240821 0 1.65 1.87 1.2 1.5 15036480 1.5 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240821 0 15.75 16.1 15.75 16.06 13600 16.06 up up correct
BPYPN.US Brookfield Property Partners L.P 20240821 0 12.965 12.99 12.75 12.93 17900 12.93 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20240821 0 13.55 13.61 13.41 13.46 23000 13.46 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20240821 0 15.04 15.04 14.7 15 14100 15 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240821 0 4.92 5.05 4.92 5.05 6913 5.05 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20240821 0 10.5 11.2 10 11.2 35706 11.2 up up correct
BRID.US Bridgford Foods Corporation 20240821 0 10.88 10.88 10.6 10.6 1873 10.6 down down correct
BRKL.US Brookline Bancorp Inc 20240821 0 9.75 9.78 9.62 9.77 632562 9.77 up up correct
BRKR.US Bruker Corporation 20240821 0 65.18 65.72 64.57 65.05 788182 65.05 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240821 0 2.04 2.08 2.04 2.08 11046 2.08 up up correct
BROG.US Brooge Energy Limited 20240821 0 0.9861 1 0.985 0.9999 3481 0.9999 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20240821 0 1.68 1.6894 1.622 1.6894 16226 1.6894 up down incorrect
BRY.US Berry Corporation 20240821 0 6.39 6.405 6.2525 6.33 639600 6.1586 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20240821 0 44.05 44.27 43.43 44.24 408626 44.24 up up correct
BSBK.US Bogota Financial Corp 20240821 0 7.1 7.1258 6.9617 7.02 1185 7.02 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240821 0 12.7 12.9 12.7 12.9 7866 12.9 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240821 0 1.11 1.42 1.11 1.41 1075037 1.41 up up correct
BSGM.US BioSig Technologies Inc 20240821 0 0.4797 0.4797 0.3752 0.44 33555 0.44 down down correct
BSRR.US Sierra Bancorp 20240821 0 28.17 28.17 27.551 27.74 20198 27.74 down up incorrect
BSVN.US Bank7 Corp 20240821 0 37.63 38.4999 37.3 37.71 24395 37.71 up up correct
BSY.US Bentley Systems Incorporated 20240821 0 49.84 50.43 49.31 50.29 820435 50.29 up up correct
BTAI.US BioXcel Therapeutics Inc 20240821 0 0.6794 0.698 0.657 0.6805 213203 0.6805 up up correct
BTBD.US BT Brands Inc. Common Stock 20240821 0 1.39 1.4 1.3855 1.39 3131 1.39
BTBDW.US BT Brands Inc. Warrant 20240821 0 0.0505 0.0996 0.0505 0.0707 5707 0.0707 up down incorrect
BTBT.US Bit Digital Inc 20240821 0 3.57 3.8 3.57 3.74 11848400 3.74 up down incorrect
BTCS.US BTCS Inc. Common Stock 20240821 0 1.19 1.27 1.17 1.26 109434 1.26 up up correct
BTCY.US Biotricity Inc. Common Stock 20240821 0 0.494 0.52 0.418 0.418 48201 0.418 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240821 0 0.0001 0.0001 0.0001 0.0001 1397 0.0001
BUSE.US First Busey Corporation 20240821 0 26.09 26.09 25.61 25.86 89888 25.86 down down correct
BVS.US Bioventus Inc 20240821 0 8.71 9.12 8.56 9.12 1206455 9.12 up up correct
BWAY.US BrainsWay Ltd 20240821 0 7.87 8.1299 7.69 7.95 194300 7.95 up down incorrect
BZUN.US Baozun Inc 20240821 0 2.31 2.34 2.27 2.33 243391 2.33 up up correct
BWB.US Bridgewater Bancshares Inc 20240821 0 13.02 13.15 12.9 13.14 12988 13.14 up up correct
BWEN.US Broadwind Inc 20240821 0 2.14 2.25 2.11 2.22 249382 2.22 up up correct
BWFG.US Bankwell Financial Group Inc 20240821 0 27.1446 27.1446 26.89 26.89 4759 26.89 down down correct
BWMN.US Bowman Consulting Group Ltd 20240821 0 23.44 24.48 23.44 24.47 94810 24.47 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20240821 0 14.14 14.35 13.802 14.08 27300 14.08 down down correct
BYFC.US Broadway Financial Corporation 20240821 0 6.035 7.1 6.035 6.98 21625 6.98 up up correct
BYND.US Beyond Meat Inc 20240821 0 6.06 6.39 6.06 6.39 2040133 6.39 up up correct
BYRN.US Byrna Technologies Inc 20240821 0 10.52 11.03 10.52 10.91 167944 10.91 up up correct
BYSI.US BeyondSpring Inc 20240821 0 1.9 1.99 1.87 1.89 22522 1.89 down down correct
BZ.US Kanzhun Ltd ADR 20240821 0 14.03 14.53 13.915 14.48 2440168 14.48 up up correct
CAAS.US China Automotive Systems Inc 20240821 0 3.63 3.84 3.62 3.76 74958 3.76 up up correct
CABA.US Cabaletta Bio Inc 20240821 0 4.9 5.96 4.9 5.9 2097853 5.9 up up correct
CAC.US Camden National Corporation 20240821 0 37.84 37.84 37.25 37.63 27205 37.63 down down correct
CACC.US Credit Acceptance Corporation 20240821 0 465.42 471.305 460.205 469.43 36648 469.43 up up correct
CADE.US PA 20240821 0 20.3 20.44 20.29 20.33 7488 20.33 up down incorrect
CADEX.US CADEX 20240821 0 25.06 25.06 25.06 25.06 0 25.06
CADFX.US CION Ares Diversified Credit Fund W 20240821 0 25.34 25.34 25.34 25.34 0 25.34
CADL.US Candel Therapeutics Inc. Common Stock 20240821 0 5.33 5.44 5.124 5.26 73714 5.26 down down correct
CADSX.US CADSX 20240821 0 25.16 25.16 25.16 25.16 0 25.16
CADUX.US CADUX 20240821 0 25.32 25.32 25.32 25.32 0 25.32
CADWX.US CADWX 20240821 0 25.15 25.15 25.15 25.15 0 25.15
CAKE.US The Cheesecake Factory Incorporated 20240821 0 38.48 38.96 38.21 38.75 487000 38.75 up down incorrect
CALA.US Calithera Biosciences Inc 20240821 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
CALM.US Cal 20240821 0 71.8 71.99 71.26 71.89 329940 71.89 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240821 0 40.59 40.59 40.05 40.54 16035 40.54 down down correct
CAMT.US Camtek Ltd 20240821 0 96.79 99.15 95.725 98.54 351670 98.54 up up correct
CAN.US Canaan Inc 20240821 0 0.996 1.02 0.97 1.02 2422000 1.02 up up correct
CAPR.US Capricor Therapeutics Inc 20240821 0 4.14 4.69 4.13 4.58 378570 4.58 up up correct
CAR.US Avis Budget Group Inc 20240821 0 90 91.65 88.64 91.24 279018 91.24 up up correct
CARA.US Cara Therapeutics Inc 20240821 0 0.3388 0.353 0.3308 0.3412 257662 0.3412 up up correct
CARE.US Carter Bankshares Inc 20240821 0 16.01 16.01 15.92 15.99 62826 15.99 down up incorrect
CARG.US CarGurus Inc 20240821 0 28.32 28.65 27.99 28.5 890476 28.5 up up correct
CARV.US Carver Bancorp Inc 20240821 0 2.02 2.026 2.01 2.01 6332 2.01 down up incorrect
CASH.US Meta Financial Group Inc 20240821 0 64.26 64.26 63.38 64.23 93196 64.23 down down correct
CASI.US CASI Pharmaceuticals Inc 20240821 0 6.1101 6.4999 6.1101 6.4999 3073 6.4999 up down incorrect
CASS.US Cass Information Systems Inc 20240821 0 42.23 42.23 41.35 41.79 16028 41.79 down down correct
CASY.US Casey's General Stores Inc 20240821 0 378.31 378.79 373.01 378.36 127820 378.36 up down incorrect
CATY.US Cathay General Bancorp 20240821 0 42.18 42.43 41.975 42.4 173651 42.4 up up correct
CBAN.US Colony Bankcorp Inc 20240821 0 14.2 14.3899 14.05 14.08 42428 14.08 down down correct
CBAT.US CBAK Energy Technology Inc 20240821 0 1.11 1.11 1.09 1.09 54998 1.09 down down correct
CBFV.US CB Financial Services Inc 20240821 0 25.48 25.48 25.48 25.48 208 25.48
CBNK.US Capital Bancorp Inc 20240821 0 24.5 24.83 24.24 24.36 10726 24.36 down up incorrect
CBOE.US Cboe Global Markets Inc 20240821 0 205.54 207.165 204.985 206.93 662415 206.93 up up correct
CBRGU.US Chain Bridge I Units 20240821 0 11.01 11.01 11.01 11.01 0 11.01
CBRL.US Cracker Barrel Old Country Store Inc 20240821 0 41.65 42.29 40.865 42.21 387567 42.21 up up correct
CBSH.US Commerce Bancshares Inc 20240821 0 61.73 62.16 60.68 62.07 451995 62.07 up up correct
CCAP.US Crescent Capital BDC Inc 20240821 0 18.33 18.33 18.23 18.3 61474 18.3 down down correct
CCB.US Coastal Financial Corporation 20240821 0 49.09 49.89 48.84 49.8 33452 49.8 up down incorrect
CCBG.US Capital City Bank Group Inc 20240821 0 32.25 32.5 31.75 32.5 21173 32.5 up down incorrect
CCCC.US C4 Therapeutics Inc 20240821 0 6.13 6.325 6.03 6.31 1555146 6.31 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240821 0 23.75 23.79 23.536 23.69 30700 23.69 down up incorrect
CCEL.US Cryo 20240821 0 6.8 7.114 6.8 7.114 5164 7.114 up up correct
CCEP.US Coca 20240821 0 77.5 78.42 77.49 77.98 822254 77.98 up up correct
CCLFX.US CCLFX 20240821 0 10.81 10.81 10.81 10.81 0 10.81
CCNE.US CNB Financial Corporation 20240821 0 23.07 23.1 22.69 22.99 15832 22.99 down down correct
CCNEP.US CNB Financial Corporation 20240821 0 23.2 23.2 22.52 23.2 3200 23.2
CCOI.US Cogent Communications Holdings Inc 20240821 0 71.7 73.99 70.08 73.74 571741 72.755 up down incorrect
CCRN.US Cross Country Healthcare Inc 20240821 0 14.12 14.355 14 14.06 302436 14.06 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20240821 0 21.55 23.77 21.29 21.36 237439 21.36 down up incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240821 0 11.4 11.4 11.4 11.4 0 11.4
CDAQU.US Compass Digital Acquisition Corp. Unit 20240821 0 10.77 10.77 10.77 10.77 0 10.77
CDLX.US Cardlytics Inc 20240821 0 4.06 4.11 3.96 4.04 867202 4.04 down down correct
CDMO.US Avid Bioservices Inc 20240821 0 11.38 11.565 11.32 11.47 459175 11.47 up up correct
CDNA.US CareDx Inc 20240821 0 32.95 33.92 32.085 33.36 733866 33.36 up down incorrect
CDNS.US Cadence Design Systems Inc 20240821 0 280.58 284.98 279.15 284.56 1208300 284.56 up up correct
CDTX.US Cidara Therapeutics Inc 20240821 0 12.3416 13.01 12.3416 13 20987 13 up up correct
CDXS.US Codexis Inc 20240821 0 2.99 3.095 2.87 3 318996 3 up up correct
CDW.US CDW Corporation 20240821 0 222.16 225.29 221.53 224.94 546044 224.333 up down incorrect
CDXC.US ChromaDex Corporation 20240821 0 3.39 3.52 3.34 3.445 187434 3.445 up up correct
CDZI.US Cadiz Inc 20240821 0 3.24 3.3211 3.11 3.27 152349 3.27 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240821 0 15.25 15.35 15.24 15.35 2800 15.35 up down incorrect
CEDAX.US CEDAX 20240821 0 23.77 23.77 23.77 23.77 0 23.77
CEDIX.US Destra International & Event 20240821 0 23.8 23.8 23.8 23.8 0 23.8
CEDLX.US CEDLX 20240821 0 23.74 23.74 23.74 23.74 0 23.74
CEDTX.US CEDTX 20240821 0 23.63 23.63 23.63 23.63 0 23.63
CELC.US Celcuity Inc 20240821 0 17.15 17.17 16.6 16.99 597166 16.99 down up incorrect
CELH.US Celsius Holdings Inc 20240821 0 40.9 41.39 40.46 41.28 2802170 41.28 up down incorrect
CELU.US Celularity Inc 20240821 0 3.085 3.2 3.07 3.175 8351 3.175 up up correct
CENT.US Central Garden & Pet Company 20240821 0 38.93 39.34 38.795 39.15 79397 39.15 up up correct
CENTA.US Central Garden & Pet Company 20240821 0 33.74 34.02 33.52 33.76 138052 33.76 up up correct
CENX.US Century Aluminum Company 20240821 0 14.93 15.005 14.4 14.61 880412 14.61 down down correct
CERS.US Cerus Corporation 20240821 0 2.2 2.28 2.17 2.26 698542 2.26 up up correct
CERT.US Certara Inc 20240821 0 12.92 13.09 12.76 12.9 647004 12.9 down down correct
CETX.US Cemtrex Inc 20240821 0 0.1533 0.156 0.1475 0.1507 390919 0.1507 down up incorrect
CETXP.US Cemtrex Inc 20240821 0 0.12 0.12 0.12 0.12 0 0.12
CEVA.US CEVA Inc 20240821 0 23.99 24.315 23.73 24.26 141201 24.26 up up correct
CFB.US CrossFirst Bankshares Inc 20240821 0 17.24 17.35 16.98 17.34 192950 17.34 up up correct
CFBK.US CF Bankshares Inc 20240821 0 21.61 21.61 21.6 21.6 414 21.6 down down correct
CFFI.US C&F Financial Corporation 20240821 0 54.5 56 54.5 56 3710 56 up up correct
CFFN.US Capitol Federal Financial Inc 20240821 0 5.81 5.84 5.72 5.8 419942 5.8 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240821 0 21.66 22.12 21.2 22.1 2193879 22.1 up up correct
CG.US The Carlyle Group Inc 20240821 0 40.46 40.65 39.82 40.16 2087682 40.16 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240821 0 19.15 19.22 19.15 19.2 5000 19.2 up up correct
CGBD.US TCG BDC Inc 20240821 0 16.78 16.8368 16.4901 16.59 270394 16.59 down down correct
CGC.US Canopy Growth Corporation 20240821 0 6.39 6.49 6.36 6.4 1774218 6.4 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240821 0 22.16 22.16 22.16 22.16 0 22.16
CGEM.US Cullinan Oncology Inc 20240821 0 17.73 18.31 17.5418 18.02 275475 18.02 up up correct
CGEN.US Compugen Ltd 20240821 0 1.9 2 1.88 1.97 348048 1.97 up down incorrect
CGNT.US Cognyte Software Ltd 20240821 0 7.5 7.5299 7.34 7.49 266615 7.49 down down correct
CGNX.US Cognex Corporation 20240821 0 39.41 40.08 39.3 40.01 1431979 40.01 up up correct
CGO.US Calamos Global Total Return Fund 20240821 0 11.67 11.69 11.58 11.6 4600 11.6 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240821 0 0.766 0.78 0.7347 0.7498 267138 0.7498 down down correct
CHCI.US Comstock Holding Companies Inc 20240821 0 6.8 7.26 6.8 6.95 17377 6.95 up up correct
CHCO.US City Holding Company 20240821 0 114.07 114.75 113.63 114.75 25673 114.75 up up correct
CHDN.US Churchill Downs Incorporated 20240821 0 136.62 138.49 136.34 137.91 145100 137.91 up up correct
CHEF.US The Chefs' Warehouse Inc 20240821 0 38.81 39.75 38.695 39.52 221683 39.52 up up correct
CHEK.US Check 20240821 0 1.977 1.98 1.84 1.93 3200 1.93 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240821 0 11.4 11.43 11.33 11.34 80300 11.34 down up incorrect
CHK.US Chesapeake Energy Corporation 20240821 0 73.81 73.91 71.95 72.37 1095691 72.37 down down correct
CHKEL.US Chesapeake Energy Corporation 20240821 0 50.86 50.86 50.86 50.86 2 50.86
CHKEZ.US Chesapeake Energy Corporation 20240821 0 59.14 59.16 59 59 2200 59 down down correct
CHKP.US Check Point Software Technologies Ltd 20240821 0 189 190.795 188.11 189.07 485539 189.07 up up correct
CHMG.US Chemung Financial Corporation 20240821 0 45.315 45.56 45.06 45.25 4555 45.25 down down correct
CHNR.US China Natural Resources Inc 20240821 0 0.62 0.6311 0.6002 0.6002 6307 0.6002 down down correct
CHRS.US Coherus BioSciences Inc 20240821 0 1.27 1.36 1.22 1.34 2097023 1.34 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240821 0 99.67 101 99.19 100.67 755720 100.67 up up correct
CHSCL.US CHS Inc 20240821 0 25.67 25.67 25.61 25.65 139800 25.65 down down correct
CHSCM.US CHS Inc 20240821 0 25.17 25.4 25.17 25.4 20100 25.4 up up correct
CHSCN.US CHS Inc 20240821 0 25.53 25.64 25.47 25.63 21800 25.63 up down incorrect
CHSCO.US CHS Inc 20240821 0 26.39 26.57 26.39 26.57 14500 26.57 up up correct
CHSCP.US CHS Inc 20240821 0 29.54 29.73 29.54 29.64 7500 29.64 up up correct
CHTR.US Charter Communications Inc 20240821 0 347.77 348.82 344.4 345.19 752700 345.19 down down correct
CHUY.US Chuy's Holdings Inc 20240821 0 37.14 37.19 37.1 37.11 1550064 37.11 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20240821 0 7.07 7.1 7.02 7.05 154300 7.05 down down correct
CHX.US ChampionX Corporation 20240821 0 31.42 31.59 31.17 31.28 971104 31.28 down down correct
CHY.US Calamos Convertible and High Income Fund 20240821 0 11.62 11.64 11.55 11.59 104100 11.59 down up incorrect
CIFR.US Cipher Mining Inc 20240821 0 4.02 4.119 3.96 4.05 9066236 4.05 up up correct
CIFRW.US Cipher Mining Inc 20240821 0 1.17 1.2 1.148 1.2 49904 1.2 up up correct
CIGI.US Colliers International Group Inc 20240821 0 139.34 140.97 138.64 140.91 56092 140.91 up up correct
CLBT.US Cellebrite DI 20240821 0 16.74 16.995 16.38 16.62 1424501 16.62 down down correct
CINF.US Cincinnati Financial Corporation 20240821 0 131.6 131.9999 130.23 131.04 236701 131.04 down down correct
CIVB.US Civista Bancshares Inc 20240821 0 16.25 16.49 16.18 16.49 19162 16.49 up up correct
CIZN.US Citizens Holding Company 20240821 0 9.5 9.5 8.75 9.3 5600 9.3 down down correct
CJJD.US China Jo 20240821 0 1.98 1.9803 1.7802 1.7802 14517 1.7802 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240821 0 2.25 2.32 2.22 2.26 167725 2.26 up down incorrect
CLAR.US Clarus Corporation 20240821 0 4.52 4.585 4.48 4.57 97277 4.57 up up correct
CLBK.US Columbia Financial Inc 20240821 0 17.02 17.145 16.74 16.99 41085 16.99 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240821 0 5.55 5.82 5.52 5.61 285295 5.61 up up correct
CLDX.US Celldex Therapeutics Inc 20240821 0 35.97 37.11 35.26 36.08 691074 36.08 up up correct
CLEU.US China Liberal Education Holdings Limited 20240821 0 0.2245 0.235 0.2199 0.23 510083 0.23 up up correct
CLFD.US Clearfield Inc 20240821 0 38.39 38.6 37.36 37.58 88844 37.58 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20240821 0 4.68 5.1499 4.68 4.86 12359 4.86 up up correct
CLIR.US ClearSign Technologies Corporation 20240821 0 0.69 0.75 0.69 0.74 27435 0.74 up up correct
CLLS.US Cellectis S.A 20240821 0 2.3422 2.4 2.3201 2.355 31093 2.355 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240821 0 17.09 17.94 17.09 17.51 620014 17.51 up up correct
CLNE.US Clean Energy Fuels Corp 20240821 0 3.21 3.22 3.105 3.19 834437 3.19 down up incorrect
CLNN.US Clene Inc 20240821 0 5.18 5.2855 5.0275 5.16 40898 5.16 down up incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240821 0 12 12.4 11 12.4 4280 12.4 up down incorrect
CLOER.US Clover Leaf Capital Corp. Rights 20240821 0 0.2 0.2 0.1713 0.1774 30782 0.1774 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20240821 0 11.71 14.32 11.71 13.8 5400 13.8 up up correct
CLOV.US Clover Health Investments Corp 20240821 0 3.09 3.55 2.99 3.5 16233948 3.5 up up correct
CLPS.US CLPS Incorporation 20240821 0 0.7874 0.92 0.7874 0.92 28092 0.92 up up correct
CLPT.US ClearPoint Neuro Inc 20240821 0 11.2 12.38 10.7 11.92 496316 11.92 up down incorrect
CLRB.US Cellectar Biosciences Inc 20240821 0 2.07 2.14 2.06 2.14 267490 2.14 up up correct
CLRO.US ClearOne Inc 20240821 0 0.555 0.57 0.5504 0.57 14984 0.57 up up correct
CLSD.US Clearside Biomedical Inc 20240821 0 1.04 1.05 1 1.01 333643 1.01 down down correct
CLSK.US CleanSpark Inc 20240821 0 11.71 12.415 11.49 12.41 21266660 12.41 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240821 0 11.83 11.83 11.78 11.78 2450 11.78 down down correct
CLVR.US Clever Leaves Holdings Inc 20240821 0 0.03 0.03 0.03 0.03 0 0.03
CLVRW.US Clever Leaves Holdings Inc 20240821 0 0.015 0.015 0.015 0.015 0 0.015
CLWT.US Euro Tech Holdings Company Limited 20240821 0 1.44 1.56 1.44 1.55 3447 1.55 up up correct
CMAX.US CareMax Inc 20240821 0 3.05 3.3 2.875 3.03 414507 3.03 down up incorrect
CMAXW.US CareMax Inc 20240821 0 0.015 0.0161 0.015 0.0161 6022 0.0161 up up correct
CMBM.US Cambium Networks Corporation 20240821 0 1.83 1.87 1.7894 1.84 35089 1.84 up down incorrect
CMCO.US Columbus McKinnon Corporation 20240821 0 32.5 32.98 32.0267 32.88 94869 32.88 up up correct
CMCSA.US Comcast Corporation 20240821 0 40.23 40.3 39.8046 39.94 12748070 39.94 down down correct
CMCT.US CIM Commercial Trust Corporation 20240821 0 2.04 2.13 2 2 25170 2 down up incorrect
CME.US CME Group Inc 20240821 0 208.68 209.44 207.61 209.4 939264 209.4 up up correct
CMLS.US Cumulus Media Inc 20240821 0 1.629 1.67 1.57 1.67 15734 1.67 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240821 0 1.21 1.2399 1.2 1.22 70807 1.22 up up correct
CMPR.US Cimpress plc 20240821 0 87.04 87.24 85.87 86.92 152860 86.92 down down correct
CMPS.US COMPASS Pathways plc 20240821 0 6.99 7.07 6.78 7.04 231566 7.04 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240821 0 1.19 1.19 1.15 1.19 111320 1.19
CMRX.US Chimerix Inc 20240821 0 1 1.16 0.99 1.07 1986635 1.07 up up correct
CMTL.US Comtech Telecommunications Corp 20240821 0 3.25 3.305 3.115 3.28 225393 3.28 up up correct
CNDT.US Conduent Incorporated 20240821 0 3.35 3.38 3.305 3.34 785494 3.34 down up incorrect
CNET.US ZW Data Action Technologies Inc 20240821 0 0.6601 0.6601 0.6442 0.65 4597 0.65 down down correct
CNEY.US CN Energy Group. Inc 20240821 0 0.339 0.3412 0.3115 0.3363 42176 0.3363 down up incorrect
CNFR.US Conifer Holdings Inc 20240821 0 0.79 0.79 0.6847 0.76 4320 0.76 down down correct
CNOB.US ConnectOne Bancorp Inc 20240821 0 22.82 23.07 22.5 23.03 112372 23.03 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240821 0 20.21 20.328 20.09 20.23 15900 20.23 up up correct
CNRLX.US CNRLX 20240821 0 14.98 14.98 14.98 14.98 0 14.98
CNROX.US CNROX 20240821 0 7.18 7.18 7.18 7.18 0 7.18
CNSL.US Consolidated Communications Holdings Inc 20240821 0 4.58 4.59 4.57 4.57 259417 4.57 down down correct
CNSP.US CNS Pharmaceuticals Inc 20240821 0 0.166 0.174 0.155 0.166 3089121 0.166
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240821 0 12.03 12.34 12 12.21 196826 12.21 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240821 0 1.12 1.12 1.03 1.045 68788 1.045 down down correct
CNTG.US Centogene N.V 20240821 0 0.21 0.21 0.14 0.16 6572 0.16 down down correct
COHU.US Cohu Inc 20240821 0 26.37 27.09 26.22 27.08 211976 27.08 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240821 0 2.56 2.565 2.47 2.51 145119 2.51 down up incorrect
CNTY.US Century Casinos Inc 20240821 0 2.39 2.43 2.39 2.41 61761 2.41 up up correct
CNXC.US Concentrix Corporation 20240821 0 68.42 68.86 67.96 68.61 192664 68.61 up up correct
CNXN.US PC Connection Inc 20240821 0 69.94 70.68 69.72 70.63 79200 70.63 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240821 0 25.19 25.44 25 25.35 217133 25.35 up up correct
COCP.US Cocrystal Pharma Inc 20240821 0 1.901 1.9722 1.9 1.91 13037 1.91 up down incorrect
CODA.US Coda Octopus Group Inc 20240821 0 7.75 7.8274 7.58 7.58 27098 7.58 down up incorrect
CODX.US Co 20240821 0 1.48 1.64 1.42 1.57 647322 1.57 up up correct
COF.US PN 20240821 0 18.1 18.33 18.0591 18.23 27606 18.23 up up correct
COFS.US ChoiceOne Financial Services Inc 20240821 0 27.75 27.89 27.51 27.75 10527 27.75
COGT.US Cogent Biosciences Inc 20240821 0 10.04 10.24 9.92 10.24 1817401 10.24 up up correct
COHR.US Coherent Inc 20240821 0 78.85 80.23 77.71 80.21 2320364 80.21 up up correct
COIN.US Coinbase Global Inc 20240821 0 197.16 207 195.11 206.23 7502443 206.23 up up correct
COKE.US Coca 20240821 0 1292.04 1322.59 1284.99 1321.29 70200 1321.29 up up correct
COLB.US Columbia Banking System Inc 20240821 0 23.79 23.79 23.3 23.6 1838091 23.2412 down down correct
COLL.US Collegium Pharmaceutical Inc 20240821 0 36.47 36.6899 35.42 35.62 223768 35.62 down down correct
COLM.US Columbia Sportswear Company 20240821 0 81.28 82.02 80.82 81.88 262651 81.88 up up correct
COMM.US CommScope Holding Company Inc 20240821 0 4.45 4.47 3.935 4.07 6179554 4.07 down down correct
COMS.US COMSovereign Holding Corp 20240821 0 0.006 0.006 0.006 0.006 8011 0.006
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240821 0 6.61 6.61 6.61 6.61 0 6.61
COOLU.US Corner Growth Acquisition Corp 20240821 0 11.4 11.4 11.4 11.4 0 11.4
COOP.US Mr. Cooper Group Inc 20240821 0 90.66 91.03 89.73 90.73 268471 90.73 up up correct
CORT.US Corcept Therapeutics Incorporated 20240821 0 34.43 34.93 33.69 34.43 381512 34.43
COST.US Costco Wholesale Corporation 20240821 0 880.74 891.12 877.22 881.42 1465505 881.42 up up correct
CPHC.US Canterbury Park Holding Corporation 20240821 0 20.3 20.3 20.1 20.1758 1110 20.1758 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20240821 0 1.368 1.4 1.368 1.39 15237 1.39 up down incorrect
CPLP.US Capital Product Partners L.P 20240821 0 16.42 16.52 16.3 16.35 11100 16.35 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240821 0 1.25 1.25 1.1 1.13 192345 1.13 down up incorrect
CPRDX.US CPRDX 20240821 0 11.78 11.78 11.78 11.78 0 11.78
CPREX.US CPREX 20240821 0 11.79 11.79 11.79 11.79 0 11.79
CPRSX.US CPRSX 20240821 0 11.77 11.77 11.77 11.77 0 11.77
CPRT.US Copart Inc 20240821 0 52.21 52.59 51.88 52.45 2592400 52.45 up up correct
CPRTX.US CPRTX 20240821 0 11.76 11.76 11.76 11.76 0 11.76
CPRX.US Catalyst Pharmaceuticals Inc 20240821 0 20.81 20.81 19.79 20.47 1204629 20.47 down up incorrect
CPSH.US CPS Technologies Corporation 20240821 0 1.36 1.43 1.3 1.3 44011 1.3 down down correct
CPSS.US Consumer Portfolio Services Inc 20240821 0 8.48 8.68 8.21 8.66 22557 8.66 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240821 0 15.42 15.48 15.24 15.34 65100 15.34 down down correct
CRAI.US CRA International Inc 20240821 0 160.52 162.735 158.04 162.32 46725 162.32 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240821 0 58.17 61.7699 57.6 61.55 374465 61.55 up up correct
CRBU.US Caribou Biosciences Inc 20240821 0 2.18 2.265 2.15 2.23 894818 2.23 up up correct
CRCT.US Cricut Inc 20240821 0 5.7 5.865 5.7 5.78 440827 5.78 up up correct
CRDF.US Cardiff Oncology Inc 20240821 0 2.3 2.38 2.28 2.33 258226 2.33 up down incorrect
CRDFX.US CRDFX 20240821 0 22.17 22.17 22.17 22.17 0 22.17
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240821 0 22.16 22.16 22.16 22.16 0 22.16
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240821 0 1.91 2.06 1.91 2.04 225098 2.04 up up correct
CRDLX.US CRDLX 20240821 0 22.16 22.16 22.16 22.16 0 22.16
CRDTX.US Griffin Inst Access Credit Fund CL A 20240821 0 22.17 22.17 22.17 22.17 0 22.17
CREDX.US CREDX 20240821 0 8.54 8.54 8.54 8.54 0 8.54
CREG.US China Recycling Energy Corporation 20240821 0 0.872 0.9185 0.85 0.8805 8778 0.8805 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240821 0 0.43 0.5094 0.4104 0.5094 4763 0.5094 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240821 0 8 8 7.79 7.81 90757 7.81 down down correct
CREX.US Creative Realities Inc 20240821 0 4.2 4.29 4.1 4.25 40927 4.25 up up correct
CRIS.US Curis Inc 20240821 0 4.5 6.5 4.5 6 227955 6 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20240821 0 1.77 1.89 1.7604 1.81 451378 1.81 up up correct
CRMD.US CorMedix Inc 20240821 0 5 5.16 4.895 5.01 451000 5.01 up up correct
CRMT.US America's Car 20240821 0 59.46 60.691 59.46 60.05 42762 60.05 up up correct
CRNC.US Cerence Inc 20240821 0 3.5 3.6 3.365 3.56 922413 3.56 up up correct
CRNT.US Ceragon Networks Ltd 20240821 0 2.9 2.93 2.86 2.92 194431 2.92 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240821 0 54.02 54.755 53.2601 53.96 293273 53.96 down down correct
CRON.US Cronos Group Inc 20240821 0 2.36 2.415 2.335 2.39 538988 2.39 up up correct
CROX.US Crocs Inc 20240821 0 137.12 145.37 136.62 140.6 1529568 140.6 up up correct
CRSP.US CRISPR Therapeutics AG 20240821 0 49.38 50.22 49 49.99 1110502 49.99 up up correct
CRSR.US Corsair Gaming Inc 20240821 0 6.435 6.66 6.41 6.6 595686 6.6 up down incorrect
CRTD.US Creatd Inc 20240821 0 1 1 0.7764 0.8832 3624 0.8832 down down correct
CRTDW.US Creatd Inc 20240821 0 0.0099 0.0099 0.0099 0.0099 510 0.0099
CRTO.US Criteo S.A 20240821 0 49.01 49.515 48.6572 49.19 231281 49.19 up up correct
CRUS.US Cirrus Logic Inc 20240821 0 141.44 144.83 141.1 142.72 685513 142.72 up up correct
CRVL.US CorVel Corporation 20240821 0 311.86 315.88 310.685 313.82 28261 313.82 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20240821 0 4.22 4.27 4.12 4.15 239435 4.15 down down correct
CRWD.US CrowdStrike Holdings Inc 20240821 0 267.01 274.42 265.6433 273.21 5258378 273.21 up up correct
CRWS.US Crown Crafts Inc 20240821 0 4.64 4.85 4.64 4.76 28928 4.76 up up correct
CSBR.US Champions Oncology Inc 20240821 0 4.41 4.44 3.97 4.43 4587 4.43 up up correct
CSCO.US Cisco Systems Inc 20240821 0 50.29 50.55 50.03 50.45 21177600 50.45 up up correct
CSGP.US CoStar Group Inc 20240821 0 75.16 75.645 74.84 75.59 1356565 75.59 up down incorrect
CSGS.US CSG Systems International Inc 20240821 0 47.35 47.3797 46.18 46.33 253975 46.33 down down correct
CSIQ.US Canadian Solar Inc 20240821 0 14.57 14.8169 14.52 14.56 1150389 14.56 down down correct
CSPI.US CSP Inc 20240821 0 14.54 14.54 13.81 14.2 49391 14.1702 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20240821 0 16.97 17.09 16.93 17.07 122900 17.07 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240821 0 0.039 0.039 0.039 0.039 0 0.039
CSTE.US Caesarstone Ltd 20240821 0 4.5 4.65 4.4558 4.59 30749 4.59 up up correct
CSTL.US Castle Biosciences Inc 20240821 0 27.2 27.93 26.68 27.85 254228 27.85 up down incorrect
CSWC.US Capital Southwest Corporation 20240821 0 24.57 24.66 24.43 24.47 149987 24.47 down down correct
CSWI.US CSW Industrials Inc 20240821 0 310.51 316.675 310.51 315.34 47809 315.34 up up correct
CSX.US CSX Corporation 20240821 0 33.84 33.93 33.66 33.79 7231422 33.79 down down correct
CTAS.US Cintas Corporation 20240821 0 778.96 783.97 776.735 782.95 354580 782.95 up up correct
CTBI.US Community Trust Bancorp Inc 20240821 0 47.62 47.62 47.1142 47.58 25356 47.58 down down correct
CTHR.US Charles & Colvard Ltd 20240821 0 1.61 1.61 1.56 1.56 6205 1.56 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20240821 0 5.24 5.465 5.24 5.38 543394 5.38 up up correct
CTLP.US Cantaloupe Inc 20240821 0 6.97 6.97 6.875 6.94 98025 6.94 down down correct
CTMX.US CytomX Therapeutics Inc 20240821 0 1.22 1.27 1.21 1.27 792548 1.27 up up correct
CTRE.US CareTrust REIT Inc 20240821 0 28.51 28.79 28.3 28.72 987339 28.72 up down incorrect
CTRM.US Castor Maritime Inc 20240821 0 5.05 5.0762 4.84 4.96 20453 4.96 down down correct
CTRN.US Citi Trends Inc 20240821 0 15.42 15.8 15.31 15.6 65972 15.6 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240821 0 75.78 76.72 75.59 76.62 3225140 76.62 up up correct
CTSO.US Cytosorbents Corporation 20240821 0 1.05 1.06 1.04 1.06 26222 1.06 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240821 0 0.61 0.6173 0.582 0.5976 658437 0.5976 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240821 0 2.27 2.3 2.27 2.28 4500 2.28 up up correct
CUE.US Cue Biopharma Inc 20240821 0 0.9 1 0.8901 0.9051 376076 0.9051 up up correct
CUEN.US Cuentas Inc 20240821 0 0.235 0.28 0.217 0.217 3000 0.217 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20240821 0 9.395 9.4 9.395 9.4 1665 9.4 up down incorrect
CURI.US CuriosityStream Inc 20240821 0 1.15 1.195 1.13 1.17 36792 1.17 up up correct
CURIW.US CuriosityStream Inc 20240821 0 0.0169 0.0169 0.0169 0.0169 109 0.0169
CUTR.US Cutera Inc 20240821 0 0.8079 0.898 0.8 0.8979 231866 0.8979 up up correct
CVAC.US CureVac N.V 20240821 0 3.29 3.385 3.22 3.32 425285 3.32 up up correct
CVBF.US CVB Financial Corp 20240821 0 17.15 17.21 16.885 17.12 569313 17.12 down down correct
CVCO.US Cavco Industries Inc 20240821 0 389.95 395.61 389.95 394.4 37895 394.4 up up correct
CVGI.US Commercial Vehicle Group Inc 20240821 0 3.56 3.71 3.5262 3.69 136275 3.69 up down incorrect
CVGW.US Calavo Growers Inc 20240821 0 24.96 25.02 24.59 24.62 104343 24.62 down down correct
CVLG.US Covenant Logistics Group Inc 20240821 0 52.34 52.46 51.79 52.46 30052 52.46 up up correct
CVLT.US Commvault Systems Inc 20240821 0 149.71 150.56 148.73 150.44 252095 150.44 up up correct
CVRX.US CVRx Inc. Common Stock 20240821 0 8.64 8.68 8.31 8.34 234165 8.34 down down correct
CVV.US CVD Equipment Corporation 20240821 0 3.7 3.85 3.7 3.8 4967 3.8 up up correct
CWBC.US Community West Bancshares 20240821 0 19.187 19.46 19.18 19.32 10276 19.32 up up correct
CWBR.US CohBar Inc 20240821 0 0.425 0.425 0.425 0.425 3700 0.425
CWCO.US Consolidated Water Co. Ltd 20240821 0 27.07 27.8 26.82 27.33 86466 27.33 up up correct
CWST.US Casella Waste Systems Inc 20240821 0 106.69 106.69 104.72 105.62 247283 105.62 down down correct
CXDO.US Crexendo Inc 20240821 0 5.24 5.2626 5.0607 5.22 140973 5.22 down down correct
CYAN.US Cyanotech Corporation 20240821 0 0.64 0.75 0.64 0.75 10144 0.75 up up correct
CYBR.US CyberArk Software Ltd 20240821 0 279.59 283.11 277.63 281.56 253837 281.56 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240821 0 1.24 1.24 1.15 1.22 53335 1.22 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240821 0 9.75 9.75 9.75 9.75 0 9.75
CYCN.US Cyclerion Therapeutics Inc 20240821 0 2.795 2.795 2.57 2.6001 3883 2.6001 down down correct
CYPS.US Cyclo3pss Corporation 20240821 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20240821 0 9.23 9.33 9 9.11 378974 9.11 down down correct
CYTH.US Cyclo Therapeutics Inc 20240821 0 1.26 1.26 1.19 1.26 20515 1.26
CYTHW.US Cyclo Therapeutics Inc 20240821 0 0.18 0.18 0.18 0.18 0 0.18
CYTK.US Cytokinetics Incorporated 20240821 0 57 58.21 56.22 56.58 759240 56.58 down down correct
CYTO.US Auris Medical Holding Ltd 20240821 0 0.9409 0.9883 0.9002 0.9883 80981 0.9883 up up correct
CZNC.US Citizens & Northern Corporation 20240821 0 19.231 19.31 19.18 19.3 8074 19.3 up down incorrect
CZR.US Caesars Entertainment Inc 20240821 0 36.63 36.84 36.21 36.36 3847353 36.36 down down correct
CZWI.US Citizens Community Bancorp Inc 20240821 0 12.93 13.18 12.93 13 3148 13 up up correct
DHCNI.US DHCNI 20240821 0 14.15 14.18 14.04 14.13 22800 14.13 down down correct
DADA.US Dada Nexus Limited 20240821 0 1.28 1.33 1.265 1.31 1740907 1.31 up up correct
DAKT.US Daktronics Inc 20240821 0 15.28 15.4 15.04 15.21 294966 15.21 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240821 0 4.39 4.58 4.39 4.58 65384 4.58 up up correct
DARE.US Daré Bioscience Inc 20240821 0 3.52 3.59 3.4009 3.54 25572 3.54 up up correct
DATS.US DatChat Inc. Common Stock 20240821 0 1.5 1.5 1.32 1.38 47000 1.38 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240821 0 0.042 0.042 0.042 0.042 6 0.042
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240821 0 13.97 14.28 13.91 14.2 901032 14.2 up up correct
DBGI.US Digital Brands Group Inc 20240821 0 0.9 0.96 0.88 0.9233 52525 0.9233 up up correct
DBVT.US DBV Technologies S.A 20240821 0 0.93 0.97 0.9 0.9283 6776 0.9283 down down correct
DBX.US Dropbox Inc 20240821 0 23.75 24.35 23.6 24.33 3761857 24.33 up up correct
DCBO.US Docebo Inc 20240821 0 42.51 43.87 42.48 43.77 53268 43.77 up up correct
DCGO.US DocGo Inc 20240821 0 3.6 3.62 3.44 3.62 341506 3.62 up up correct
DCOM.US Dime Community Bancshares Inc 20240821 0 23.21 23.25 22.87 23.25 90847 23.25 up up correct
DCOMP.US Dime Community Bancshares Inc 20240821 0 18.8 19.01 18.46 18.46 15300 18.46 down down correct
DCTH.US Delcath Systems Inc 20240821 0 7.88 8.1 7.84 7.97 159880 7.97 up up correct
DDOG.US Datadog Inc 20240821 0 116.51 117.79 115.97 117.74 2223500 117.74 up up correct
DENN.US Denny's Corporation 20240821 0 6.17 6.33 6.135 6.29 334474 6.29 up up correct
DFH.US Dream Finders Homes Inc 20240821 0 29.53 30.5795 29.47 30.28 365379 30.28 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240821 0 1.12 1.28 1.12 1.24 150324 1.24 up up correct
DGICA.US Donegal Group Inc 20240821 0 14.71 14.8 14.57 14.69 38992 14.69 down down correct
DGICB.US Donegal Group Inc 20240821 0 12.24 12.29 12.24 12.29 224 12.29 up up correct
DGII.US Digi International Inc 20240821 0 29.28 29.28 28.5 28.87 123172 28.87 down down correct
DGLY.US Digital Ally Inc 20240821 0 1.16 1.16 1.06 1.09 201078 1.09 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20240821 0 4.11 4.4 4.09 4.34 761800 4.34 up up correct
DHC.US Diversified Healthcare Trust 20240821 0 3.19 3.28 3.12 3.27 606956 3.27 up down incorrect
DHCNL.US Diversified Healthcare Trust 20240821 0 15.15 15.15 15.0274 15.12 23554 15.12 down down correct
DHIL.US Diamond Hill Investment Group Inc 20240821 0 155.03 157.44 155.03 157.37 24876 157.37 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240821 0 4.42 4.59 4.4 4.55 107157 4.55 up down incorrect
DIOD.US Diodes Incorporated 20240821 0 67.49 69.45 67.3 69 282003 69 up up correct
DJCO.US Daily Journal Corporation 20240821 0 457.39 464.9 452 464.9 23245 464.9 up down incorrect
DKNG.US DraftKings Inc 20240821 0 34.8 35.95 34.71 35.92 8820112 35.92 up up correct
DLHC.US DLH Holdings Corp 20240821 0 10.43 10.64 10.43 10.52 12359 10.52 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20240821 0 8.47 8.59 8.4301 8.56 1417192 8.56 up up correct
DLPN.US Dolphin Entertainment Inc 20240821 0 0.68 0.694 0.6401 0.673 6775 0.673 down down correct
DLTH.US Duluth Holdings Inc 20240821 0 3.33 3.35 3.2 3.21 26935 3.21 down down correct
DLTR.US Dollar Tree Inc 20240821 0 103.5 104.17 98.99 99.98 2988300 99.98 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240821 0 3.65 3.71 3.6 3.7 21662 3.7 up down incorrect
DMLP.US Dorchester Minerals L.P 20240821 0 30.86 30.86 30.2601 30.56 55314 30.56 down down correct
DMRC.US Digimarc Corporation 20240821 0 27.32 27.81 26.84 27.52 65009 27.52 up up correct
DMTK.US DermTech Inc 20240821 0 0.0151 0.0225 0.0151 0.0211 75637 0.0211 up up correct
DNLI.US Denali Therapeutics Inc 20240821 0 23.84 25.25 23.75 25 988378 25 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240821 0 10.79 11.035 10.7501 10.89 1022258 10.89 up down incorrect
DOCU.US DocuSign Inc 20240821 0 56.91 56.94 56.23 56.79 1193666 56.79 down down correct
DOGZ.US Dogness (International) Corporation 20240821 0 17.79 20.8 17.78 20 126751 20 up up correct
DOMO.US Domo Inc 20240821 0 8.15 8.24 8.04 8.205 163370 8.205 up up correct
DOOO.US BRP Inc 20240821 0 67.99 68.59 67.14 68.28 112505 68.28 up up correct
DORM.US Dorman Products Inc 20240821 0 107.99 109.91 106.68 108.64 153323 108.64 up up correct
DOX.US Amdocs Limited 20240821 0 84.74 85.84 84.33 85.64 569318 85.64 up up correct
DOYU.US DouYu International Holdings Limited 20240821 0 19.17 19.2 18.61 18.75 206000 18.75 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240821 0 11.21 11.21 11.21 11.21 0 11.21
DPRO.US Draganfly Inc. Common Shares 20240821 0 0.1321 0.136 0.1217 0.1288 2522765 0.1288 down down correct
DRIO.US DarioHealth Corp 20240821 0 0.95 0.95 0.89 0.929 80765 0.929 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240821 0 2.032 2.08 1.8502 1.94 122929 1.94 down down correct
DRRX.US DURECT Corporation 20240821 0 1.33 1.35 1.2938 1.335 132100 1.335 up up correct
DRVN.US Driven Brands Holdings Inc 20240821 0 13.84 14.165 13.7 14.15 542586 14.15 up up correct
DSGN.US Design Therapeutics Inc 20240821 0 5.07 5.32 4.95 5.25 167737 5.25 up up correct
DSGX.US The Descartes Systems Group Inc 20240821 0 100.48 100.7 99.4975 100.7 141026 100.7 up down incorrect
DSP.US Viant Technology Inc 20240821 0 10.97 11.04 10.56 10.78 82943 10.78 down down correct
DSWL.US Deswell Industries Inc 20240821 0 2.365 2.41 2.365 2.39 3342 2.39 up up correct
DTIL.US Precision BioSciences Inc 20240821 0 8.8 9.96 8.8 9.83 111524 9.83 up up correct
DTSS.US Datasea Inc 20240821 0 2.09 2.2 2.06 2.134 39502 2.134 up up correct
DTST.US Data Storage Corporation 20240821 0 3.77 3.89 3.65 3.84 47589 3.84 up down incorrect
DTSTW.US Data Storage Corporation 20240821 0 0.56 0.56 0.55 0.5501 1908 0.5501 down down correct
DUO.US Fangdd Network Group Ltd 20240821 0 0.42 0.49 0.41 0.4851 417362 0.4851 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240821 0 205.5 210.28 203 210.01 380464 210.01 up up correct
DUOT.US Duos Technologies Group Inc 20240821 0 2.54 2.6902 2.43 2.51 17099 2.51 down down correct
DVAX.US Dynavax Technologies Corporation 20240821 0 11.42 11.48 11.245 11.38 1496993 11.38 down down correct
DWSN.US Dawson Geophysical Company 20240821 0 1.5867 1.5867 1.5 1.51 1454 1.51 down down correct
DXCM.US DexCom Inc 20240821 0 73.75 73.75 72.15 73.2 4152511 73.2 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240821 0 2.92 3 2.86 2.94 324024 2.94 up up correct
DXPE.US DXP Enterprises Inc 20240821 0 49.54 50.53 49.12 50.04 85762 50.04 up up correct
DXYN.US The Dixie Group Inc 20240821 0 0.875 0.93 0.87 0.875 70218 0.875
DYAI.US Dyadic International Inc 20240821 0 1.31 1.355 1.3 1.32 41324 1.32 up down incorrect
DYN.US Dyne Therapeutics Inc 20240821 0 46.48 47.39 45.75 47.04 962381 47.04 up up correct
DYNT.US Dynatronics Corporation 20240821 0 0.1526 0.2204 0.1526 0.2204 4060 0.2204 up up correct
DZSI.US DZS Inc 20240821 0 0.18 0.27 0.1 0.27 41355 0.27 up up correct
EA.US Electronic Arts Inc 20240821 0 149.1 149.98 148.87 149.75 1324000 149.75 up up correct
EAST.US Eastside Distilling Inc 20240821 0 0.707 0.96 0.707 0.942 882270 0.942 up up correct
EBAY.US eBay Inc 20240821 0 57.03 58.8 56.62 58.68 5541190 58.68 up up correct
EBC.US Eastern Bankshares Inc 20240821 0 15.6 15.7 15.4516 15.67 847437 15.67 up up correct
EBET.US Esports Technologies Inc 20240821 0 0.055 0.075 0.055 0.065 24700 0.065 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240821 0 13.79 14 13.79 14 6428 14 up up correct
EBON.US Ebang International Holdings Inc 20240821 0 5.88 5.905 5.7734 5.905 4660 5.905 up up correct
EBTC.US Enterprise Bancorp Inc 20240821 0 28.5 28.76 28.33 28.56 11300 28.56 up up correct
ECOR.US electroCore Inc 20240821 0 6.03 6.1 6.0215 6.07 6306 6.07 up up correct
ECPG.US Encore Capital Group Inc 20240821 0 49.11 49.59 48.585 49.2 69536 49.2 up up correct
EDAP.US EDAP TMS S.A 20240821 0 4.22 4.24 4.191 4.2 36362 4.2 down down correct
EDIT.US Editas Medicine Inc 20240821 0 4.01 4.15 3.955 4.08 1710769 4.08 up up correct
EDRY.US EuroDry Ltd 20240821 0 20.5702 20.5702 20.5702 20.5702 801 20.5702
EDSA.US Edesa Biotech Inc 20240821 0 4.42 4.42 4.1811 4.4 3131 4.4 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240821 0 1.14 1.1405 1.1 1.12 54469 1.12 down down correct
EDUC.US Educational Development Corporation 20240821 0 2 2 1.99 1.99 2774 1.99 down down correct
EEFT.US Euronet Worldwide Inc 20240821 0 103.47 104.66 102.21 104.17 226497 104.17 up up correct
EEIQ.US Elite Education Group International Limited 20240821 0 0.78 0.7999 0.78 0.799 1160 0.799 up up correct
EFOI.US Energy Focus Inc 20240821 0 1.5099 1.51 1.5 1.51 2708 1.51 up down incorrect
EFSC.US Enterprise Financial Services Corp 20240821 0 50.2 50.2 49.505 49.94 60236 49.94 down down correct
EFTR.US Effector Therapeutics Inc 20240821 0 0.05 0.0514 0.0458 0.0476 155614 0.0476 down down correct
EGAN.US eGain Corporation 20240821 0 7.53 7.58 7.4 7.47 44605 7.47 down down correct
EGBN.US Eagle Bancorp Inc 20240821 0 20.08 20.08 19.57 19.98 140854 19.98 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240821 0 4.705 4.71 4.08 4.31 62692 4.31 down down correct
EH.US EHang Holdings Limited 20240821 0 12.05 12.54 11.92 12.47 530788 12.47 up up correct
EHTH.US eHealth Inc 20240821 0 4.16 4.26 4.1 4.24 87832 4.24 up up correct
EIOAX.US EIOAX 20240821 0 9.07 9.07 9.07 9.07 0 9.07
EIOMX.US EIOMX 20240821 0 8.93 8.93 8.93 8.93 0 8.93
EJH.US E 20240821 0 0.1115 0.1146 0.1077 0.1124 10093430 0.1124 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240821 0 0.9 0.926 0.9 0.9098 159952 0.9098 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240821 0 2.83 2.98 2.76 2.87 96313 2.87 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240821 0 0.8 0.831 0.7858 0.8104 639739 0.8104 up up correct
ELSE.US Electro 20240821 0 3.9 3.9 3.9 3.9 241 3.9
ELTK.US Eltek Ltd 20240821 0 10.12 10.51 10 10.5 57703 10.5 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240821 0 6.04 6.1 5.865 6.08 97218 6.08 up up correct
ELYS.US Elys Game Technology Corp 20240821 0 0.0002 0.0002 0.0002 0.0002 5688 0.0002
EM.US Smart Share Global Limited 20240821 0 0.7102 0.7299 0.7041 0.7145 31430 0.7145 up up correct
EMKR.US EMCORE Corporation 20240821 0 1.015 1.0421 0.9999 1 99098 1 down up incorrect
EML.US The Eastern Company 20240821 0 29.05 29.8 28.7749 29.8 29694 29.8 up up correct
ENG.US ENGlobal Corporation 20240821 0 1.59 1.65 1.49 1.55 8195 1.55 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20240821 0 1.2 1.25 1.1901 1.23 58230 1.23 up up correct
ENPH.US Enphase Energy Inc 20240821 0 118.5 119.8403 117.26 119.31 1806014 119.31 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240821 0 0.4151 0.4156 0.4047 0.4058 34190 0.4058 down down correct
ENSG.US The Ensign Group Inc 20240821 0 143.72 144.97 142.275 144.75 203987 144.75 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240821 0 12.53 12.75 12.27 12.7 271862 12.7 up up correct
ENTG.US Entegris Inc 20240821 0 113.44 116.51 112.735 115.36 1400634 115.36 up up correct
ENTX.US Entera Bio Ltd 20240821 0 1.65 1.71 1.6134 1.65 33936 1.65
ENVB.US Enveric Biosciences Inc 20240821 0 0.57 0.579 0.5305 0.5416 302762 0.5416 down up incorrect
ENVX.US Enovix Corporation 20240821 0 10.19 10.53 9.87 10.5 4790535 10.5 up up correct
EOLS.US Evolus Inc 20240821 0 14.77 15.8 14.73 15.66 755685 15.66 up up correct
EOSE.US Eos Energy Enterprises Inc 20240821 0 1.98 2.43 1.97 2.39 20088461 2.39 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20240821 0 0.23 0.246 0.23 0.245 70300 0.245 up up correct
EPIX.US ESSA Pharma Inc 20240821 0 5.0958 5.4 5.0201 5.4 8369 5.4 up up correct
EPSN.US Epsilon Energy Ltd 20240821 0 5.41 5.425 5.27 5.39 40676 5.39 down down correct
EQ.US Equillium Inc 20240821 0 0.84 0.866 0.8205 0.8227 100780 0.8227 down down correct
EQBK.US Equity Bancshares Inc 20240821 0 38.47 38.6 37.955 38.5 36099 38.5 up up correct
EQIX.US Equinix Inc. (REIT) 20240821 0 826 826.9 816.01 817.99 382690 817.99 down down correct
ERAS.US Erasca Inc. Common Stock 20240821 0 2.78 2.91 2.71 2.84 1183205 2.84 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240821 0 7.17 7.26 7.15 7.25 17158551 7.25 up up correct
ERIE.US Erie Indemnity Company 20240821 0 469.99 475.45 465.4001 475.45 116577 475.45 up up correct
ERII.US Energy Recovery Inc 20240821 0 17.65 18.24 17.44 18.18 337729 18.18 up up correct
ESCA.US Escalade Incorporated 20240821 0 13.4 14.67 13.4 13.55 8574 13.55 up up correct
ESEA.US Euroseas Ltd 20240821 0 48.5 48.5 45.04 45.42 47117 45.42 down down correct
ESGR.US Enstar Group Limited 20240821 0 322.03 322.52 319.7 321.16 97965 321.16 down down correct
ESGRO.US Enstar Group Limited 20240821 0 20.85 21.29 20.84 21.04 6400 21.04 up up correct
ESGRP.US Enstar Group Limited 20240821 0 21.14 21.24 21 21.03 37800 21.03 down down correct
ESLT.US Elbit Systems Ltd 20240821 0 197.05 198.705 196.45 198.44 18679 198.44 up up correct
ESPR.US Esperion Therapeutics Inc 20240821 0 1.8 1.81 1.72 1.76 3797009 1.76 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20240821 0 57.32 58.24 56.78 58.2 23810 58.2 up up correct
ESSA.US ESSA Bancorp Inc 20240821 0 17.96 17.97 17.755 17.9 5117 17.9 down down correct
ESTA.US Establishment Labs Holdings Inc 20240821 0 44.29 44.9299 43.35 44.05 143782 44.05 down down correct
ETNB.US 89bio Inc 20240821 0 8.78 9.04 8.5901 8.9 509225 8.9 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20240821 0 4.14 4.29 4.06 4.14 82713 4.14
ETSY.US Etsy Inc 20240821 0 54.72 55.35 54.11 54.64 2259005 54.64 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20240821 0 10.3 10.44 10.24 10.41 72810 10.41 up up correct
EVER.US EverQuote Inc 20240821 0 22.28 22.325 20.91 21.12 817745 21.12 down down correct
EVFM.US Evofem Biosciences Inc 20240821 0 0.01 0.01 0.009 0.01 1294500 0.01
EVGN.US Evogene Ltd 20240821 0 4.04 4.04 3.86 3.98 8781 3.98 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240821 0 3.66 3.82 3.625 3.8 1828127 3.8 up down incorrect
EVGOW.US EVgo Equity Warrants 20240821 0 0.261 0.274 0.25 0.255 15900 0.255 down up incorrect
EVLO.US Evelo Biosciences Inc 20240821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20240821 0 3.42 3.45 3.335 3.44 845664 3.44 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20240821 0 0.39 0.39 0.39 0.39 1 0.39
EVOK.US Evoke Pharma Inc 20240821 0 4.24 5.2 4.16 4.86 256346 4.86 up up correct
EVOL.US Evolving Systems Inc 20240821 0 1.1 1.1 1.1 1.1 0 1.1
EWBC.US East West Bancorp Inc 20240821 0 79.85 80.92 79.78 80.86 423060 80.86 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240821 0 6.25 6.675 6.18 6.48 1553402 6.48 up up correct
EWTX.US Edgewise Therapeutics Inc 20240821 0 19.77 21 19.46 20.94 1128467 20.94 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240821 0 5.51 5.85 5.46 5.83 735185 5.83 up up correct
EXAS.US Exact Sciences Corporation 20240821 0 58.91 60.59 58.72 59.68 1751180 59.68 up up correct
EXC.US Exelon Corporation 20240821 0 37.59 38.17 37.57 37.87 5166306 37.87 up down incorrect
EXEL.US Exelixis Inc 20240821 0 26.5 26.89 26.19 26.33 1608246 26.33 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240821 0 2.33 2.39 2.3 2.39 271933 2.39 up up correct
EXLS.US ExlService Holdings Inc 20240821 0 35.5 35.815 35.33 35.63 499597 35.63 up up correct
EXPD.US Expeditors International of Washington Inc 20240821 0 120.73 122.31 120.06 122.27 1011200 122.27 up up correct
EXPE.US Expedia Group Inc 20240821 0 134 134.84 131.93 133.19 1279827 133.19 down down correct
EXPI.US eXp World Holdings Inc 20240821 0 12.33 12.87 12.22 12.57 747167 12.57 up up correct
EXPO.US Exponent Inc 20240821 0 104.34 104.58 103.54 104.1 171554 104.1 down down correct
EXTR.US Extreme Networks Inc 20240821 0 15 15.055 14.83 14.99 1257515 14.99 down down correct
EYE.US National Vision Holdings Inc 20240821 0 10.83 10.915 10.56 10.58 1171544 10.58 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240821 0 36.73 36.75 36.725 36.725 900 36.725 down down correct
EYEN.US Eyenovia Inc 20240821 0 0.4598 0.4699 0.37 0.465 25349250 0.465 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240821 0 7.94 9.34 7.935 9.05 787779 9.05 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20240821 0 3.155 3.21 3 3.0101 10303 3.0101 down down correct
EZGO.US EZGO Technologies Ltd 20240821 0 1.13 1.16 1.05 1.08 101762 1.08 down down correct
EZPW.US EZCORP Inc 20240821 0 11.74 12.01 11.61 11.7 353446 11.7 down down correct
FA.US First Advantage Corporation Common Stock 20240821 0 18.16 18.77 18.0768 18.69 370012 18.69 up down incorrect
FAMI.US Farmmi Inc 20240821 0 0.56 0.58 0.56 0.5783 48960 0.5783 up down incorrect
FANG.US Diamondback Energy Inc 20240821 0 191.94 192.98 189.86 191.12 1105500 191.12 down down correct
FANH.US Fanhua Inc 20240821 0 1.37 1.42 1.32 1.37 187239 1.37
FARM.US Farmer Bros. Co 20240821 0 2.75 2.95 2.66 2.81 114908 2.81 up up correct
FARO.US FARO Technologies Inc 20240821 0 16.46 16.78 16.34 16.72 70326 16.72 up up correct
FAST.US Fastenal Company 20240821 0 66.96 68.43 66.79 68.15 1579488 68.15 up up correct
FAT.US FAT Brands Inc 20240821 0 5.35 5.43 5.22 5.3 20192 5.3 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240821 0 4.8085 4.8085 4.8085 4.8085 616 4.8085
FATBP.US FAT Brands Inc 20240821 0 10.94 11.25 10.61 10.9 27300 10.9 down down correct
FATBW.US FAT Brands Inc 20240821 0 3.045 3.045 2.8 2.8 1055 2.8 down down correct
FATE.US Fate Therapeutics Inc 20240821 0 3.72 4.02 3.58 3.91 1432818 3.91 up up correct
FBIO.US Fortress Biotech Inc 20240821 0 1.98 2.01 1.92 2 125000 2 up up correct
FBIOP.US Fortress Biotech Inc 20240821 0 6.24 6.64 6.24 6.4 14000 6.4 up up correct
FBIZ.US First Business Financial Services Inc 20240821 0 42.62 43.3899 42.288 42.76 6601 42.76 up up correct
FBMS.US The First Bancshares Inc 20240821 0 32.11 32.12 31.7245 31.89 216413 31.89 down down correct
FBNC.US First Bancorp 20240821 0 41.35 41.35 40.48 40.95 79688 40.95 down up incorrect
FBRT.US PE 20240821 0 21.7833 21.8 21.71 21.71 8203 21.71 down up incorrect
FBRX.US Forte Biosciences Inc 20240821 0 0.33 0.3576 0.3208 0.331 138522 0.331 up up correct
FCAP.US First Capital Inc 20240821 0 31.405 31.405 31.405 31.405 116 31.405
FCBC.US First Community Bankshares Inc 20240821 0 41.06 41.6 40.405 41.6 18980 41.6 up down incorrect
FCCO.US First Community Corporation 20240821 0 21.19 21.24 20.67 20.9 21699 20.9 down down correct
FCEL.US FuelCell Energy Inc 20240821 0 0.42 0.46 0.4 0.458 41115660 0.458 up up correct
FCFS.US FirstCash Inc 20240821 0 117.39 117.77 116.05 117.3 181500 117.3 down down correct
FCNCA.US First Citizens BancShares Inc 20240821 0 2003 2003 1969.46 1969.75 70009 1969.75 down down correct
FCNCP.US First Citizens BancShares Inc 20240821 0 23 23.05 22.92 23.04 14300 23.04 up up correct
FCREX.US FCREX 20240821 0 12.46 12.46 12.46 12.46 0 12.46
FCRIX.US FCRIX 20240821 0 12.5 12.5 12.5 12.5 0 12.5
FCRUX.US FCRUX 20240821 0 12.44 12.44 12.44 12.44 0 12.44
FCUV.US Focus Universal Inc. Common Stock 20240821 0 0.1879 0.201 0.1879 0.1999 35235 0.1999 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240821 0 46.58 46.7 46.31 46.37 2413 46.37 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240821 0 15.45 15.77 14.96 15.19 433570 15.19 down down correct
FDUS.US Fidus Investment Corporation 20240821 0 19.84 19.8464 19.71 19.82 183325 19.82 down up incorrect
FECAX.US FECAX 20240821 0 23.25 23.25 23.25 23.25 0 23.25
FEIM.US Frequency Electronics Inc 20240821 0 12.94 13.25 12.64 13 126718 13 up up correct
FELE.US Franklin Electric Co. Inc 20240821 0 100.13 101.105 98.69 100.87 81749 100.87 up up correct
FEMY.US Femasys Inc. Common Stock 20240821 0 1.05 1.065 0.9995 1.04 101599 1.04 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240821 0 5.63 5.75 5.61 5.63 121548 5.63
FEXDU.US Fintech Ecosystem Development Corp. Units 20240821 0 11.65 11.65 11.65 11.65 0 11.65
FFBC.US First Financial Bancorp 20240821 0 25.28 25.37 25.07 25.31 234690 25.31 up up correct
FFBW.US FFBW Inc 20240821 0 13.04 13.05 13.04 13.05 10135 13.05 up up correct
FFIC.US Flushing Financial Corporation 20240821 0 13.31 13.53 13.185 13.53 103936 13.53 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240821 0 2.79 3.709 2.67 3.59 10380400 3.59 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240821 0 0.0299 0.035 0.029 0.0302 45183 0.0302 up up correct
FFIN.US First Financial Bankshares Inc 20240821 0 35.36 35.36 34.8661 35.22 333945 35.22 down up incorrect
FFIV.US F5 Networks Inc 20240821 0 196.65 199.54 195.06 199.42 521277 199.42 up down incorrect
FFNW.US First Financial Northwest Inc 20240821 0 22.22 22.31 21.98 22.27 14614 22.27 up up correct
FFWM.US First Foundation Inc 20240821 0 6.13 6.655 6.13 6.63 462459 6.63 up up correct
FGBI.US First Guaranty Bancshares Inc 20240821 0 10.26 10.49 10.26 10.49 986 10.49 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240821 0 20.271 20.271 19.86 20.1 3800 20.1 down down correct
FGEN.US FibroGen Inc 20240821 0 0.415 0.4254 0.3971 0.4011 682674 0.4011 down up incorrect
FGF.US FG Financial Group Inc 20240821 0 0.9398 0.9398 0.9002 0.9316 16466 0.9316 down down correct
FGFPP.US FG Financial Group Inc 20240821 0 14.585 14.65 14.225 14.35 3800 14.35 down up incorrect
FHB.US First Hawaiian Inc 20240821 0 23.22 23.22 23.01 23.2 327276 23.2 down down correct
FHLTU.US Future Health Esg Corp Unit 20240821 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240821 0 19.13 19.13 18.7937 18.93 2323 18.93 down down correct
FHTX.US Foghorn Therapeutics Inc 20240821 0 7.67 7.94 7.32 7.4 266626 7.4 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240821 0 11.25 11.25 11.25 11.25 0 11.25
FIBK.US First Interstate BancSystem Inc 20240821 0 29.08 29.1 28.7 29.07 213968 29.07 down down correct
FINW.US FinWise Bancorp Common Stock 20240821 0 12.795 12.795 12.415 12.535 24862 12.535 down down correct
FISI.US Financial Institutions Inc 20240821 0 24.35 24.53 24.16 24.46 28672 24.46 up down incorrect
FITB.US Fifth Third Bancorp 20240821 0 40.87 40.9 40.36 40.68 2796030 40.68 down down correct
FITBI.US Fifth Third Bancorp 20240821 0 25.63 25.7 25.6 25.67 26800 25.67 up down incorrect
FITBO.US Fifth Third Bancorp 20240821 0 21.06 21.24 21.06 21.19 40600 21.19 up down incorrect
FITBP.US Fifth Third Bancorp 20240821 0 24.25 24.38 24.2 24.24 30500 24.24 down down correct
FIVE.US Five Below Inc 20240821 0 79.95 81.49 79.6464 80.67 2280322 80.67 up up correct
FIVN.US Five9 Inc 20240821 0 34.89 35.14 33.8 34.15 1626745 34.15 down down correct
FIZZ.US National Beverage Corp 20240821 0 45.85 46.03 45.63 45.75 103587 45.75 down down correct
FKWL.US Franklin Wireless Corp 20240821 0 4.11 4.17 4.0514 4.17 2132 4.17 up up correct
FLEX.US Flex Ltd 20240821 0 31.69 32.1775 31.69 31.8 1978839 31.8 up up correct
FLGC.US Flora Growth Corp 20240821 0 0.92 0.94 0.91 0.94 28273 0.94 up up correct
FLGT.US Fulgent Genetics Inc 20240821 0 23.52 23.82 23.265 23.49 101640 23.49 down up incorrect
FLIC.US The First of Long Island Corporation 20240821 0 12.31 12.31 12.15 12.3 74481 12.3 down up incorrect
FLL.US Full House Resorts Inc 20240821 0 5.04 5.12 4.96 5.09 58444 5.09 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240821 0 17.83 18.39 17.72 18.32 973645 18.32 up up correct
FLNT.US Fluent Inc 20240821 0 2.881 2.9051 2.72 2.8 17127 2.8 down up incorrect
FLUX.US Flux Power Holdings Inc 20240821 0 3.31 3.42 3.2 3.37 41500 3.37 up up correct
FLWS.US 1 20240821 0 9.14 9.14 8.98 9 167707 9 down down correct
FLXS.US Flexsteel Industries Inc 20240821 0 38.89 41.1 37.8 41.1 35074 41.1 up up correct
FLYW.US Flywire Corporation 20240821 0 16.89 17.04 16.46 16.95 645692 16.95 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20240821 0 25.395 25.98 25.3369 25.82 15443 25.82 up up correct
FMBH.US First Mid Bancshares Inc 20240821 0 38.14 38.14 37.18 37.91 49276 37.91 down down correct
FMNB.US Farmers National Banc Corp 20240821 0 14.46 14.5 14.31 14.46 35887 14.46
FNCH.US Finch Therapeutics Group Inc 20240821 0 11.13 11.145 11.04 11.04 3666 11.04 down down correct
FNKO.US Funko Inc 20240821 0 10.45 10.57 10.21 10.54 477380 10.54 up up correct
FNLC.US The First Bancorp Inc 20240821 0 25.49 25.98 25.35 25.78 20314 25.78 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240821 0 11.21 11.21 11.21 11.21 0 11.21
FNWB.US First Northwest Bancorp 20240821 0 10.6 10.64 10.42 10.48 14668 10.48 down down correct
FNWD.US Finward Bancorp Common Stock 20240821 0 27.35 27.35 27.35 27.35 27 27.35
FOLD.US Amicus Therapeutics Inc 20240821 0 11.96 12.19 11.935 12.09 2357731 12.09 up up correct
FONR.US FONAR Corporation 20240821 0 17 17.1 16.95 17.09 2711 17.09 up up correct
FORA.US Forian Inc 20240821 0 2.45 2.46 2.4 2.4 3385 2.4 down down correct
FORD.US Forward Industries Inc 20240821 0 3.65 3.6925 3.56 3.65 14931 3.65
FORM.US FormFactor Inc 20240821 0 50.63 50.97 49.3871 50.81 338676 50.81 up up correct
FORR.US Forrester Research Inc 20240821 0 18.24 18.35 18.08 18.1 38775 18.1 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20240821 0 76.055 76.055 76.055 76.055 19 76.055
FOSL.US Fossil Group Inc 20240821 0 1.23 1.3 1.23 1.28 237904 1.28 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240821 0 13.969 14.15 13.8 14.14 18200 14.14 up up correct
FOX.US Fox Corporation 20240821 0 37.2 37.57 37.03 37.57 666585 37.57 up up correct
FOXA.US Fox Corporation 20240821 0 40.06 40.42 39.955 40.41 1662531 40.41 up down incorrect
FOXF.US Fox Factory Holding Corp 20240821 0 41.46 41.7085 40.31 40.46 478248 40.46 down down correct
FPAY.US FlexShopper Inc 20240821 0 1.14 1.22 1.14 1.205 39745 1.205 up up correct
FRAF.US Franklin Financial Services Corporation 20240821 0 29.74 29.96 29.74 29.9 1000 29.9 up up correct
FRBA.US First Bank 20240821 0 14.9 14.9838 14.635 14.91 28579 14.91 up down incorrect
FRBK.US Republic First Bancorp Inc 20240821 0 0.003 0.0035 0.003 0.0035 45184 0.0035 up down incorrect
FRHC.US Freedom Holding Corp 20240821 0 88.47 91.43 86.73 91.32 162595 91.32 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240821 0 11.27 11.27 11.26 11.26 800 11.26 down down correct
FRME.US First Merchants Corporation 20240821 0 36.93 36.93 36.12 36.39 144022 36.39 down down correct
FROG.US JFrog Ltd 20240821 0 27.48 27.6875 26.84 27.15 742703 27.15 down down correct
FROPX.US FROPX 20240821 0 18.93 18.93 18.93 18.93 0 18.93
FRPH.US FRP Holdings Inc 20240821 0 28.66 28.99 28.415 28.88 28655 28.88 up up correct
FRPT.US Freshpet Inc 20240821 0 129.08 133.03 128.21 132.8 607404 132.8 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20240821 0 12.16 12.205 11.865 12 1314463 12 down down correct
FRST.US Primis Financial Corp 20240821 0 11.58 11.71 11.52 11.65 29257 11.65 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240821 0 0.8 0.8192 0.7631 0.7999 19141 0.7999 down up incorrect
FSBC.US Five Star Bancorp 20240821 0 28.17 28.21 27.79 28.13 68711 28.13 down down correct
FSBW.US FS Bancorp Inc 20240821 0 41.8 42.49 41.45 42.49 6623 42.49 up up correct
FSEA.US First Seacoast Bancorp 20240821 0 9.32 9.3314 9.3 9.3 1247 9.3 down down correct
FSFG.US First Savings Financial Group Inc 20240821 0 22.86 23.45 22.855 23.45 11248 23.45 up down incorrect
FSLR.US First Solar Inc 20240821 0 222 224.42 219.45 222.63 882782 222.63 up up correct
FSTR.US L.B. Foster Company 20240821 0 18.14 18.45 17.7884 18.28 39492 18.28 up up correct
FSV.US FirstService Corporation 20240821 0 175.23 175.38 173.54 173.91 91353 173.91 down up incorrect
FTCI.US FTC Solar Inc 20240821 0 0.3 0.3151 0.2639 0.2681 1296279 0.2681 down down correct
FTDR.US Frontdoor Inc 20240821 0 47.28 48.265 47.28 48.22 943845 48.22 up up correct
FTEK.US Fuel Tech Inc 20240821 0 1 1.01 0.989 0.989 75743 0.989 down up incorrect
FTFT.US Future FinTech Group Inc 20240821 0 0.34 0.3599 0.312 0.33 63437 0.33 down down correct
FTHM.US Fathom Holdings Inc 20240821 0 2.39 2.5351 2.37 2.45 79510 2.45 up down incorrect
FTNT.US Fortinet Inc 20240821 0 75.3 75.8 74.64 75.42 3065758 75.42 up up correct
FULC.US Fulcrum Therapeutics Inc 20240821 0 9.37 9.68 9.22 9.54 496250 9.54 up up correct
FULT.US Fulton Financial Corporation 20240821 0 18.15 18.15 17.88 18.12 718294 18.12 down down correct
FULTP.US Fulton Financial Corporation 20240821 0 18.73 18.79 18.2 18.6 18200 18.6 down down correct
FUNC.US First United Corporation 20240821 0 28.36 28.4006 27.89 27.97 19342 27.97 down down correct
FUND.US Sprott Focus Trust Inc 20240821 0 7.79 7.86 7.79 7.86 12300 7.86 up down incorrect
FUSB.US First US Bancshares Inc 20240821 0 10.5 10.5014 10.5 10.5014 1805 10.5014 up up correct
FUTU.US Futu Holdings Limited 20240821 0 60.19 63.66 60.19 62.67 1394229 62.67 up up correct
FVCB.US FVCBankcorp Inc 20240821 0 11.255 11.255 10.89 10.89 98449 10.89 down up incorrect
FWONA.US Formula One Group 20240821 0 71.82 71.82 70.5 70.97 67900 70.97 down down correct
FWONK.US Formula One Group 20240821 0 78.5 78.7 77.31 78.18 3808600 78.18 down down correct
FWRD.US Forward Air Corporation 20240821 0 31.3 31.93 30.3 30.61 652065 30.61 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240821 0 16.88 17.42 16.76 17.28 369487 17.28 up up correct
FXNC.US First National Corporation 20240821 0 17.27 17.27 16.26 17.09 8400 17.09 down down correct
FYBR.US Frontier Communications Parent Inc 20240821 0 29.19 29.19 28.09 28.67 1096552 28.67 down down correct
GABC.US German American Bancorp Inc 20240821 0 38.57 38.82 38.275 38.75 50542 38.75 up up correct
GAIA.US Gaia Inc 20240821 0 3.83 4.01 3.63 3.65 16462 3.65 down down correct
GAIN.US Gladstone Investment Corporation 20240821 0 13.33 13.44 13.25 13.31 118182 13.31 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240821 0 24.3 24.3 24.3 24.3 600 24.3
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240821 0 22.87 22.89 22.72 22.8 2900 22.8 down up incorrect
GALT.US Galectin Therapeutics Inc 20240821 0 2.34 2.4258 2.29 2.33 36956 2.33 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240821 0 10.1 10.13 9.99 10 140233 10 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20240821 0 1.09 1.1 1.02 1.02 117925 1.02 down up incorrect
GAN.US GAN Limited 20240821 0 1.72 1.74 1.72 1.72 231126 1.72
GANX.US Gain Therapeutics Inc 20240821 0 1.34 1.38 1.29 1.35 207228 1.35 up down incorrect
GASS.US StealthGas Inc 20240821 0 5.98 6 5.91 5.96 76934 5.96 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240821 0 11.0001 11.0001 11.0001 11.0001 3 11.0001
GATEU.US Marblegate Acquisition Corp. Unit 20240821 0 11.16 11.16 11.16 11.16 0 11.16
GATEW.US Marblegate Acquisition Corp. Warrant 20240821 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240821 0 43.74 43.77 43.07 43.67 319026 43.67 down up incorrect
GBDC.US Golub Capital BDC Inc 20240821 0 14.85 15.02 14.83 14.98 1521539 14.98 up up correct
GBIO.US Generation Bio Co 20240821 0 2.61 2.73 2.5 2.59 67890 2.59 down down correct
GBLI.US Global Indemnity Group LLC 20240821 0 31.035 33.08 31.035 32.5 6666 32.5 up up correct
GBNY.US Generations Bancorp NY Inc 20240821 0 10.43 10.43 10.43 10.43 0 10.43
GBRGW.US Goldenbridge Acquisition Limited 20240821 0 0.2501 0.2501 0.2501 0.2501 2 0.2501
GCBC.US Greene County Bancorp Inc 20240821 0 30.9 31.53 30.76 31.53 6906 31.53 up up correct
GCMG.US GCM Grosvenor Inc 20240821 0 10.91 10.97 10.85 10.94 102014 10.94 up up correct
GCREX.US Griffin Institutional Access Real Estate 20240821 0 23.87 23.87 23.87 23.87 0 23.87
GDEN.US Golden Entertainment Inc 20240821 0 30.77 31.06 30.65 30.73 126328 30.73 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20240821 0 2.92 3 2.83 2.83 3429 2.83 down down correct
GDEVW.US Nexters Inc. Warrant 20240821 0 0.06 0.0606 0.06 0.06 4031 0.06
GDRX.US GoodRx Holdings Inc 20240821 0 7.65 7.67 7.235 7.49 1283050 7.49 down up incorrect
GDS.US GDS Holdings Limited 20240821 0 13.19 15.76 13.19 14.76 5926481 14.76 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240821 0 13.48 13.98 13.475 13.92 225111 13.92 up up correct
GECC.US Great Elm Capital Corporation 20240821 0 10.2 10.23 10.1 10.13 21957 10.13 down down correct
GECCM.US GECCM 20240821 0 25.3 25.3 25.258 25.3 400 25.3
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240821 0 24.55 24.55 24.55 24.55 300 24.55
GEG.US Great Elm Group Inc 20240821 0 1.83 1.83 1.8 1.8 12267 1.8 down up incorrect
GENC.US Gencor Industries Inc 20240821 0 18.29 18.92 18.29 18.62 25192 18.62 up up correct
GENE.US Genetic Technologies Limited 20240821 0 0.8431 0.93 0.84 0.8801 66222 0.8801 up up correct
GEOS.US Geospace Technologies Corporation 20240821 0 9.39 9.66 9.29 9.39 53394 9.39
GERN.US Geron Corporation 20240821 0 4.68 4.68 4.53 4.54 5115768 4.54 down down correct
GEVO.US Gevo Inc 20240821 0 0.7605 0.78 0.7348 0.7781 1614829 0.7781 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240821 0 1.32 1.48 1.32 1.46 1463558 1.46 up up correct
GH.US Guardant Health Inc 20240821 0 28 28.36 27.44 28.26 1366571 28.26 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240821 0 0.1745 0.1745 0.1744 0.1745 4 0.1745
GFS.US GlobalFoundries Inc. Ordinary Shares 20240821 0 45.97 46.24 45.45 46.06 771300 46.06 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20240821 0 34.51 35 33.76 33.87 599218 33.87 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240821 0 11.48 12.285 11.09 11.09 55462 11.09 down down correct
GHSI.US Guardion Health Sciences Inc 20240821 0 9.15 9.15 9.05 9.05 293589 9.05 down down correct
GIFI.US Gulf Island Fabrication Inc 20240821 0 5.77 5.81 5.5 5.61 39279 5.61 down down correct
GIGM.US GigaMedia Limited 20240821 0 1.31 1.36 1.31 1.34 3187 1.34 up up correct
GIII.US G 20240821 0 26.2 26.82 26.16 26.2 474988 26.2
GILD.US Gilead Sciences Inc 20240821 0 74.85 75.38 74.8 75.13 3659700 75.13 up up correct
GILT.US Gilat Satellite Networks Ltd 20240821 0 4.6 4.695 4.55 4.65 183989 4.65 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20240821 0 2.65 2.65 2.49 2.58 12987 2.58 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240821 0 25.53 25.53 25.53 25.53 0 25.53
GLAD.US Gladstone Capital Corporation 20240821 0 22.98 23.02 22.495 22.51 195662 22.51 down up incorrect
GLBE.US Global 20240821 0 33.95 35.52 33.51 35.46 851439 35.46 up up correct
GLBFX.US GL Beyond Income Fund 20240821 0 0.35 0.35 0.35 0.35 0 0.35
GLBS.US Globus Maritime Limited 20240821 0 1.52 1.55 1.51 1.52 22200 1.52
GLBZ.US Glen Burnie Bancorp 20240821 0 4.86 4.87 4.86 4.87 2096 4.87 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240821 0 8.85 8.9 8.74 8.85 184802 8.85
GLMD.US Galmed Pharmaceuticals Ltd 20240821 0 0.36 0.442 0.3001 0.43 17530289 0.43 up up correct
GLNG.US Golar LNG Limited 20240821 0 32.86 33.045 32.62 32.92 725739 32.6694 up down incorrect
GLPG.US Galapagos NV 20240821 0 25.24 25.425 25.13 25.22 115158 25.22 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240821 0 49.8 50.08 49.56 50.01 874281 50.01 up up correct
GLRE.US Greenlight Capital Re Ltd 20240821 0 13.35 13.6 12.96 13.46 128619 13.46 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240821 0 25.11 25.11 25.11 25.11 0 25.11
GLSI.US Greenwich LifeSciences Inc 20240821 0 14.06 14.99 13.78 14.8 37031 14.8 up up correct
GLTO.US Galecto Inc 20240821 0 0.5871 0.5952 0.552 0.5952 65174 0.5952 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240821 0 5.82 6.81 5.7156 6.53 340548 6.53 up up correct
GLYC.US GlycoMimetics Inc 20240821 0 0.186 0.189 0.176 0.185 1344133 0.185 down down correct
GMBL.US Esports Entertainment Group Inc 20240821 0 0.292 0.311 0.292 0.311 1100 0.311 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240821 0 0.175 0.175 0.11 0.11 700 0.11 down down correct
GMBLW.US Esports Entertainment Group Inc 20240821 0 0.0099 0.0099 0.0035 0.007 0 0.007 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240821 0 24.57 24.57 24.57 24.57 0 24.57
GNFT.US Genfit SA 20240821 0 4.4 4.44 4.2 4.402 6107 4.402 up up correct
GNLN.US Greenlane Holdings Inc 20240821 0 8.5 8.84 6.95 7.2 312868 7.2 down down correct
GNPX.US Genprex Inc 20240821 0 0.65 0.73 0.65 0.705 369826 0.705 up up correct
GNSS.US Genasys Inc 20240821 0 2.75 2.85 2.7 2.81 224202 2.81 up up correct
GNTX.US Gentex Corporation 20240821 0 30.43 30.56 30.24 30.55 1532801 30.55 up up correct
GNTY.US Guaranty Bancshares Inc 20240821 0 32.06 32.74 32.06 32.49 7772 32.49 up down incorrect
GO.US Grocery Outlet Holding Corp 20240821 0 18.91 19.07 18.24 18.25 2833820 18.25 down down correct
GOCO.US GoHealth Inc 20240821 0 7.53 7.58 7.27 7.54 15751 7.54 up up correct
GOEV.US Canoo Inc 20240821 0 1.4 1.45 1.38 1.43 2329028 1.43 up up correct
GOEVW.US Canoo Holdings Ltd 20240821 0 0.05 0.0535 0.048 0.05 181257 0.05
GOGL.US Golden Ocean Group Limited 20240821 0 12.39 12.445 12.24 12.27 1148163 12.27 down down correct
GOGO.US Gogo Inc 20240821 0 7.76 7.82 7.455 7.59 1201607 7.59 down down correct
GOOD.US Gladstone Commercial Corporation 20240821 0 14.47 14.615 14.28 14.57 510779 14.57 up up correct
GOODN.US Gladstone Commercial Corporation 20240821 0 23.11 23.15 22.74 23.15 5500 23.15 up down incorrect
GOOG.US Alphabet Inc 20240821 0 166.99 168.64 166.57 167.63 15269550 167.63 up up correct
GOOGL.US Alphabet Inc 20240821 0 165.15 166.85 164.67 165.85 22902000 165.85 up up correct
GOSS.US Gossamer Bio Inc 20240821 0 0.9123 0.97 0.895 0.94 746020 0.94 up up correct
GOVX.US GeoVax Labs Inc 20240821 0 5.5 8.35 5.41 8.35 21570156 8.35 up up correct
GOVXW.US GeoVax Labs Inc 20240821 0 0.3029 0.5001 0.3 0.49 417418 0.49 up down incorrect
GP.US GreenPower Motor Company Inc 20240821 0 0.87 0.91 0.87 0.905 34300 0.905 up up correct
GPRE.US Green Plains Inc 20240821 0 13.6 14.08 13.55 13.83 837478 13.83 up down incorrect
GPRO.US GoPro Inc 20240821 0 1.32 1.34 1.3 1.31 881871 1.31 down down correct
GRBK.US Green Brick Partners Inc 20240821 0 73.58 75.0931 73.3925 74.96 256893 74.96 up up correct
GREE.US Greenidge Generation Holdings Inc 20240821 0 1.92 2.23 1.88 2.21 227633 2.21 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240821 0 8.95 9.045 8.6 8.915 11900 8.915 down down correct
GRFS.US Grifols S.A 20240821 0 7.85 7.97 7.54 7.67 5261957 7.67 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240821 0 26.12 26.12 26.12 26.12 0 26.12
GRMN.US Garmin Ltd 20240821 0 177.49 179 177.1149 178.46 976419 178.46 up up correct
GRNQ.US Greenpro Capital Corp 20240821 0 0.924 0.998 0.924 0.924 3684 0.924
GROM.US Grom Social Enterprises Inc. Common Stock 20240821 0 0.04 0.049 0.0351 0.045 168541 0.045 up down incorrect
GROW.US U.S. Global Investors Inc 20240821 0 2.588 2.59 2.56 2.56 8780 2.56 down down correct
GRPN.US Groupon Inc 20240821 0 13.75 13.96 13.51 13.63 475072 13.63 down down correct
GRTS.US Gritstone bio Inc 20240821 0 0.5011 0.5167 0.4963 0.5005 1011543 0.5005 down up incorrect
GRTX.US Galera Therapeutics Inc 20240821 0 0.064 0.071 0.064 0.066 808400 0.066 up down incorrect
GRVY.US Gravity Co. Ltd 20240821 0 62.73 64.03 61.8 63.74 33389 63.74 up up correct
GRWG.US GrowGeneration Corp 20240821 0 2.21 2.25 2.16 2.24 315996 2.24 up up correct
GSBC.US Great Southern Bancorp Inc 20240821 0 56.44 57.055 56.18 56.93 10050 56.93 up up correct
GSHD.US Goosehead Insurance Inc 20240821 0 82.84 83.86 81 82.66 210600 82.66 down down correct
GSIT.US GSI Technology Inc 20240821 0 2.45 2.6 2.45 2.6 65128 2.6 up up correct
GSM.US Ferroglobe PLC 20240821 0 4.45 4.48 4.385 4.4 980096 4.4 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240821 0 0.0035 0.0035 0.002 0.0035 1055 0.0035
GSRDX.US GSRDX 20240821 0 8.48 8.48 8.48 8.48 0 8.48
GSREX.US GSREX 20240821 0 8.47 8.47 8.47 8.47 0 8.47
GSRHX.US GSRHX 20240821 0 8.96 8.96 8.96 8.96 0 8.96
GSRJX.US GSRJX 20240821 0 8.49 8.49 8.49 8.49 0 8.49
GSRQX.US GSRQX 20240821 0 8.65 8.65 8.65 8.65 0 8.65
GT.US The Goodyear Tire & Rubber Company 20240821 0 8.77 8.785 8.64 8.68 3060363 8.68 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240821 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240821 0 2.14 2.272 2.1003 2.1283 27629 2.1283 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20240821 0 2.21 2.56 2.15 2.29 638888 2.29 up up correct
GTHX.US G1 Therapeutics Inc 20240821 0 7.1 7.1 7.09 7.1 2188557 7.1
GTIM.US Good Times Restaurants Inc 20240821 0 2.95 3.07 2.91 3.04 101726 3.04 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240821 0 46.82 47.45 46.46 47.26 1139603 47.26 up up correct
GTX.US Garrett Motion Inc 20240821 0 8.09 8.205 8.06 8.1 741698 8.1 up up correct
GURE.US Gulf Resources Inc 20240821 0 1.0618 1.19 1.0618 1.145 63452 1.145 up up correct
GVP.US GSE Systems Inc 20240821 0 3.98 4.09 3.93 3.97 347067 3.97 down down correct
GWRS.US Global Water Resources Inc 20240821 0 11.82 12.1 11.82 12.09 25179 12.09 up down incorrect
GYRO.US Gyrodyne LLC 20240821 0 8.11 8.11 8.11 8.11 148 8.11
HA.US Hawaiian Holdings Inc 20240821 0 17.68 17.705 17.62 17.65 5006773 17.65 down up incorrect
HAFC.US Hanmi Financial Corporation 20240821 0 18.86 18.86 18.57 18.72 91176 18.72 down down correct
HAIN.US The Hain Celestial Group Inc 20240821 0 6.32 6.46 6.255 6.38 1374260 6.38 up up correct
HALO.US Halozyme Therapeutics Inc 20240821 0 61.47 62.34 61.105 62.17 1129019 62.17 up down incorrect
HAS.US Hasbro Inc 20240821 0 65.79 66.58 65.44 66.57 810100 66.57 up up correct
HAYN.US Haynes International Inc 20240821 0 59.94 60.04 59.83 59.9 54193 59.9 down down correct
HBAN.US Huntington Bancshares Incorporated 20240821 0 13.94 13.98 13.81 13.94 9364708 13.94
HBANM.US Huntington Bancshares Incorporated 20240821 0 23.97 24 23.91 23.95 10400 23.95 down down correct
HBANP.US Huntington Bancshares Incorporated 20240821 0 18.67 18.8 18.67 18.8 27200 18.8 up up correct
HBCP.US Home Bancorp Inc 20240821 0 40.51 41.62 40.51 41.44 4871 41.44 up up correct
HBIO.US Harvard Bioscience Inc 20240821 0 2.88 2.94 2.8374 2.92 43023 2.92 up up correct
HBNC.US Horizon Bancorp Inc 20240821 0 14.88 14.91 14.62 14.89 95496 14.89 up up correct
HBT.US HBT Financial Inc 20240821 0 21.38 21.6025 21.38 21.45 26483 21.45 up up correct
HCAT.US Health Catalyst Inc 20240821 0 7.16 7.26 6.89 7.15 306648 7.15 down down correct
HCKT.US The Hackett Group Inc 20240821 0 26.17 26.2 25.97 26.06 77255 26.06 down down correct
HCM.US HUTCHMED (China) Limited 20240821 0 18.16 18.17 17.88 17.93 73225 17.93 down down correct
HCSG.US Healthcare Services Group Inc 20240821 0 10.64 10.755 10.57 10.69 286392 10.69 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240821 0 0.5355 0.5404 0.4914 0.5404 40046 0.5404 up down incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240821 0 10.6 10.64 10.6 10.64 273302 10.64 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240821 0 10.62 10.62 10.62 10.62 0 10.62
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240821 0 0.13 0.13 0.0122 0.085 1745664 0.085 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20240821 0 0.4452 0.47 0.41 0.4291 20568 0.4291 down down correct
HDSN.US Hudson Technologies Inc 20240821 0 8.03 8.18 7.975 8.17 388826 8.17 up up correct
HEAR.US Turtle Beach Corporation 20240821 0 15.18 15.28 14.9 15.2 106930 15.2 up up correct
HEES.US H&E Equipment Services Inc 20240821 0 46.29 46.99 45.72 46.61 403109 46.61 up down incorrect
HELE.US Helen of Troy Limited 20240821 0 51.11 53.74 51.11 52.47 1021614 52.47 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20240821 0 0.76 0.7876 0.7452 0.7876 18371 0.7876 up up correct
HEPS.US D 20240821 0 3.01 3.1399 2.9877 3.11 329021 3.11 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240821 0 12.3353 13.16 12.3 12.7366 7926 12.7366 up up correct
HFFG.US HF Foods Group Inc 20240821 0 3.12 3.23 3.08 3.23 10419 3.23 up up correct
HFWA.US Heritage Financial Corporation 20240821 0 21.96 21.98 21.715 21.93 94945 21.93 down down correct
HGBL.US Heritage Global Inc 20240821 0 1.84 1.89 1.84 1.84 48213 1.84
HHGC.US HHG Capital Corporation Ordinary Shares 20240821 0 11.745 11.745 11.745 11.745 0 11.745
HHGCR.US HHG Capital Corporation Rights 20240821 0 0.1 0.1 0.1 0.1 14250 0.1
HHGCU.US HHG Capital Corp Unit 20240821 0 11.5 11.5 11.5 11.5 0 11.5
HHGCW.US HHG Capital Corporation Warrant 20240821 0 0.014 0.014 0.014 0.014 1 0.014
HIFS.US Hingham Institution for Savings 20240821 0 238 241.77 237.53 241.77 16723 241.77 up up correct
HIHO.US Highway Holdings Limited 20240821 0 1.831 1.831 1.83 1.83 724 1.83 down up incorrect
HIMX.US Himax Technologies Inc 20240821 0 5.9 6.14 5.89 6.11 788813 6.11 up up correct
HITI.US High Tide Inc. Common Shares 20240821 0 1.97 2.02 1.93 1.99 354216 1.99 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240821 0 3.06 3.31 3.06 3.31 4484081 3.31 up up correct
HLIT.US Harmonic Inc 20240821 0 13.94 14.035 13.85 13.97 641046 13.97 up up correct
HLMN.US Hillman Solutions Corp 20240821 0 9.23 9.43 9.16 9.41 631744 9.41 up up correct
HLNE.US Hamilton Lane Incorporated 20240821 0 144.18 145.34 142.305 145.13 149918 145.13 up down incorrect
HMNF.US HMN Financial Inc 20240821 0 25.23 25.65 25.2299 25.65 5189 25.65 up up correct
HMST.US HomeStreet Inc 20240821 0 14.96 15.25 14.7869 15.22 65667 15.22 up up correct
HNNA.US Hennessy Advisors Inc 20240821 0 9.8 10.1 9.705 9.7554 16259 9.6179 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240821 0 24.052 24.052 24.052 24.052 0 24.052
HNRG.US Hallador Energy Company 20240821 0 6.02 6.16 5.9 5.9 332566 5.9 down down correct
HNST.US The Honest Company Inc 20240821 0 4.23 4.58 4.19 4.52 1711629 4.52 up up correct
HOFT.US Hooker Furniture Corporation 20240821 0 14.63 15.25 14.595 15 28332 15 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240821 0 2.25 2.4099 2.25 2.25 10630 2.25
HOFVW.US Hall of Fame Village LLC 20240821 0 0.0085 0.0086 0.0084 0.0084 6035 0.0084 down down correct
HOLX.US Hologic Inc 20240821 0 81.01 81.11 79.845 80.02 1341034 80.02 down down correct
HON.US Honeywell International Inc 20240821 0 200.84 201.78 199.89 201.42 1784934 201.42 up up correct
HONE.US HarborOne Bancorp Inc 20240821 0 12.51 12.53 12.3878 12.53 54028 12.53 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240821 0 19.73 20.205 19.52 20.18 9837147 20.18 up up correct
HOOK.US HOOKIPA Pharma Inc 20240821 0 5 5.1 4.8 5.1 10005 5.1 up down incorrect
HOPE.US Hope Bancorp Inc 20240821 0 12.24 12.28 12.06 12.24 350793 12.24
HOTH.US Hoth Therapeutics Inc 20240821 0 0.715 0.7186 0.6749 0.7005 126535 0.7005 down down correct
HOWL.US Werewolf Therapeutics Inc 20240821 0 2.13 2.24 2.0517 2.22 164899 2.22 up up correct
HPK.US HighPeak Energy Inc 20240821 0 15.19 15.35 14.97 15.1 197916 15.1 down down correct
HPKEW.US HighPeak Energy Inc 20240821 0 4.24 4.24 4.24 4.24 59 4.24
HQI.US HireQuest Inc 20240821 0 13.26 13.26 12.86 12.86 8434 12.86 down down correct
HQY.US HealthEquity Inc 20240821 0 74.17 75.19 73.63 74.94 333044 74.94 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20240821 0 36.26 37.05 36.26 36.8 250895 36.8 up up correct
HROW.US Harrow Health Inc 20240821 0 39.3 40.09 38.72 40.08 462738 40.08 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240821 0 25.39 25.54 25.39 25.54 5200 25.54 up up correct
HRTX.US Heron Therapeutics Inc 20240821 0 1.91 2 1.91 1.98 1587953 1.98 up up correct
HRZN.US Horizon Technology Finance Corporation 20240821 0 11.03 11.145 11 11.14 208665 11.14 up down incorrect
HSDT.US Helius Medical Technologies Inc 20240821 0 0.749 0.75 0.715 0.7276 36602 0.7276 down down correct
HSIC.US Henry Schein Inc 20240821 0 69.25 69.91 69.06 69.87 2961020 69.87 up up correct
HSII.US Heidrick & Struggles International Inc 20240821 0 37.24 37.47 36.96 37.39 72526 37.39 up up correct
HSON.US Hudson Global Inc 20240821 0 18.42 18.42 18.13 18.13 828 18.13 down down correct
HST.US Host Hotels & Resorts Inc 20240821 0 16.64 16.94 16.48 16.92 7845200 16.92 up up correct
HSTM.US HealthStream Inc 20240821 0 28.51 28.6499 28.07 28.17 159886 28.17 down down correct
HSTO.US Histogen Inc 20240821 0 0.22 0.22 0.22 0.22 200 0.22
HTBI.US HomeTrust Bancshares Inc 20240821 0 33.245 33.8 33.12 33.79 21819 33.79 up down incorrect
HTBK.US Heritage Commerce Corp 20240821 0 9.72 9.79 9.58 9.68 314348 9.68 down down correct
HTHT.US Huazhu Group Limited 20240821 0 28.25 28.64 27.92 28.52 2119443 28.52 up up correct
HTIA.US Healthcare Trust Inc 20240821 0 14.844 15 14.8 15 1600 15 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240821 0 15.39 15.46 15.32 15.43 4000 15.43 up up correct
HTLD.US Heartland Express Inc 20240821 0 12.35 12.53 12.25 12.32 223498 12.32 down down correct
HTLF.US Heartland Financial USA Inc 20240821 0 52.62 52.83 51.74 52.79 85707 52.79 up up correct
HTLFP.US Heartland Financial USA Inc 20240821 0 25.2 25.2 25.1 25.2 3600 25.2
HTOO.US Fusion Fuel Green PLC 20240821 0 0.644 0.6614 0.625 0.6581 101945 0.6581 up up correct
HTOOW.US Fusion Fuel Green PLC 20240821 0 0.05 0.074 0.05 0.05 29200 0.05
HUBG.US Hub Group Inc 20240821 0 43.42 43.72 43.11 43.28 347047 43.28 down down correct
HUDI.US Huadi International Group Co. Ltd 20240821 0 2.2004 2.2314 2.1601 2.17 20631 2.17 down down correct
HUGE.US FSD Pharma Inc 20240821 0 3.7 4.26 3.65 4.15 227380 4.15 up up correct
HUIZ.US Huize Holding Limited 20240821 0 0.85 0.97 0.85 0.9265 43736 0.9265 up down incorrect
HUMA.US Humacyte Inc 20240821 0 6.24 6.57 6.22 6.47 1659025 6.47 up up correct
HUMAW.US Humacyte Inc 20240821 0 2.04 2.04 1.97 1.98 6926 1.98 down down correct
HURC.US Hurco Companies Inc 20240821 0 17.27 17.27 16.97 16.97 14586 16.97 down down correct
HURN.US Huron Consulting Group Inc 20240821 0 106.1 106.25 105.03 105.93 45561 105.93 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240821 0 11.76 12.21 11.38 12.19 5707874 12.19 up up correct
HWCPZ.US HWCPZ 20240821 0 24.259 24.27 24.191 24.191 14300 24.191 down down correct
HWBK.US Hawthorn Bancshares Inc 20240821 0 21.75 21.9 21.75 21.9 647 21.9 up up correct
HWC.US Hancock Whitney Corporation 20240821 0 50.26 50.3 49.57 50.12 587933 50.12 down down correct
HWKN.US Hawkins Inc 20240821 0 119.1 123.46 118.92 123.46 91090 123.46 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240821 0 10.68 10.68 10.6 10.61 53954 10.61 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20240821 0 0.54 0.5775 0.54 0.5551 34097 0.5551 up up correct
HYMC.US Hycroft Mining Holding Corporation 20240821 0 2.52 2.525 2.35 2.48 117147 2.48 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240821 0 0.025 0.028 0.021 0.028 76600 0.028 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20240821 0 0.013 0.014 0.013 0.0139 3298 0.0139 up down incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20240821 0 0.062 0.0639 0.058 0.0629 12171390 0.0629 up up correct
HYZNW.US HYZON Motors Inc 20240821 0 0.0137 0.0137 0.0101 0.0101 29592 0.0101 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240821 0 20.81 21.08 20.75 21.03 1357321 21.03 up down incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20240821 0 11.32 11.5 11.28 11.43 756651 11.43 up up correct
IBCP.US Independent Bank Corporation 20240821 0 32.61 32.61 32 32.26 91995 32.26 down up incorrect
IBEX.US IBEX Limited 20240821 0 16.85 17.085 16.79 16.9 35908 16.9 up up correct
IBKR.US Interactive Brokers Group Inc 20240821 0 120.96 123.5 120.83 123.35 688340 123.35 up down incorrect
IBOC.US International Bancshares Corporation 20240821 0 60.56 61.445 59.59 60.41 263288 60.41 down down correct
IBRX.US ImmunityBio Inc 20240821 0 4 4.415 3.97 4.4 3619733 4.4 up down incorrect
IBTX.US Independent Bank Group Inc 20240821 0 55.49 55.49 54.345 54.69 101552 54.69 down down correct
ICAD.US iCAD Inc 20240821 0 1.63 1.72 1.615 1.7 72260 1.7 up up correct
ICCC.US ImmuCell Corporation 20240821 0 3.69 3.73 3.53 3.68 326553 3.68 down down correct
ICCH.US ICC Holdings Inc 20240821 0 22.9997 22.9997 22.9997 22.9997 411 22.9997
ICCM.US Icecure Medical 20240821 0 0.7597 0.7597 0.678 0.7472 1179695 0.7472 down down correct
ICFI.US ICF International Inc 20240821 0 160.89 161.19 159.44 160.17 51670 160.17 down down correct
ICHR.US Ichor Holdings Ltd 20240821 0 31.09 32.06 30.88 31.96 284727 31.96 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240821 0 3.159 3.19 3.14 3.165 6347 3.165 up up correct
ICLR.US ICON Public Limited Company 20240821 0 323.65 326.53 321.7 323.13 195586 323.13 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240821 0 3.38 3.38 3.25 3.33 8800 3.33 down down correct
ICUI.US ICU Medical Inc 20240821 0 156.13 158.08 154.1995 157.3 182363 157.3 up up correct
IDCC.US InterDigital Inc 20240821 0 134.85 137.28 134.33 136.71 272502 136.71 up up correct
IDEX.US Ideanomics Inc 20240821 0 0.24 0.37 0.24 0.26 4559 0.26 up down incorrect
IDN.US Intellicheck Inc 20240821 0 2.33 2.39 2.23 2.31 23875 2.31 down down correct
IDXX.US IDEXX Laboratories Inc 20240821 0 495.82 497.22 491.03 494.99 303500 494.99 down down correct
IDYA.US IDEAYA Biosciences Inc 20240821 0 39.92 40.68 39.225 39.73 412774 39.73 down down correct
IEP.US Icahn Enterprises L.P 20240821 0 15.7 15.75 15.34 15.47 1365722 15.47 down down correct
IESC.US IES Holdings Inc 20240821 0 173.48 176.43 171.22 175.5 60316 175.5 up up correct
IFBD.US Infobird Co. Ltd 20240821 0 1.95 2 1.95 1.99 13595 1.99 up up correct
IFMK.US iFresh Inc 20240821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20240821 0 1.49 1.51 1.4 1.41 64200 1.41 down down correct
IGIC.US International General Insurance Holdings Ltd 20240821 0 16.47 16.755 16.39 16.7 39091 16.7 up up correct
IGMS.US IGM Biosciences Inc 20240821 0 9.95 11.22 9.8417 10.86 259548 10.86 up down incorrect
IHRT.US iHeartMedia Inc 20240821 0 1.5 1.56 1.4601 1.56 230076 1.56 up up correct
III.US Information Services Group Inc 20240821 0 3.29 3.35 3.26 3.28 89479 3.28 down down correct
IIIV.US i3 Verticals Inc 20240821 0 21.26 21.55 21.08 21.53 152593 21.53 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240821 0 1.06 1.1 1.02 1.07 32655 1.07 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240821 0 0.339 0.349 0.27 0.349 6900 0.349 up down incorrect
IKNA.US Ikena Oncology Inc 20240821 0 1.7 1.75 1.7 1.73 45211 1.73 up up correct
IKT.US Inhibikase Therapeutics Inc 20240821 0 1.45 1.45 1.39 1.45 8271 1.45
ILMN.US Illumina Inc 20240821 0 132.55 133.295 129.9 132.62 1619501 132.62 up up correct
ILPT.US Industrial Logistics Properties Trust 20240821 0 4.82 4.925 4.75 4.8 308135 4.8 down down correct
IMAB.US I 20240821 0 1.21 1.22 1.16 1.2 387354 1.2 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240821 0 10.9 10.9 10.9 10.9 44 10.9
IMAQU.US International Media Acquisition Corp. Unit 20240821 0 12 12 12 12 0 12
IMAQW.US International Media Acquisition Corp. Warrants 20240821 0 0.021 0.025 0.02 0.02 201800 0.02 down up incorrect
IMCC.US IM Cannabis Corp 20240821 0 2.813 3.09 2.79 2.835 8008 2.835 up down incorrect
IMCR.US Immunocore Holdings plc 20240821 0 37.33 37.525 35.95 36.545 262357 36.545 down up incorrect
IMKTA.US Ingles Markets Incorporated 20240821 0 71.43 71.68 70.82 71.12 85494 71.12 down down correct
IMMP.US Immutep Limited 20240821 0 2.35 2.39 2.31 2.35 113233 2.35
IMMR.US Immersion Corporation 20240821 0 11.38 11.38 9.8 9.9 3527253 9.9 down down correct
IMNM.US Immunome Inc 20240821 0 15.23 15.69 14.7701 15.2 359968 15.2 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240821 0 23.21 23.33 23.06 23.12 21391 23.12 down down correct
IMRN.US Immuron Limited 20240821 0 2.6952 2.7422 2.6778 2.72 1847 2.72 up up correct
IMRX.US Immuneering Corporation 20240821 0 1.06 1.13 1.05 1.12 264927 1.12 up up correct
IMTE.US Integrated Media Technology Limited 20240821 0 1.49 1.4999 1.48 1.48 1565 1.48 down down correct
IMTX.US Immatics N.V 20240821 0 11.71 11.78 11.47 11.54 236729 11.54 down down correct
IMTXW.US immatics biotechnologies GmbH 20240821 0 2.55 2.55 2.55 2.55 101 2.55
IMUX.US Immunic Inc 20240821 0 1.56 1.63 1.52 1.63 387700 1.63 up down incorrect
IMVT.US Immunovant Inc 20240821 0 31.58 32.64 31.26 32.46 1057869 32.46 up down incorrect
IMXI.US International Money Express Inc 20240821 0 16.79 17.175 16.57 17.04 279687 17.04 up up correct
INAB.US IN8bio Inc. Common Stock 20240821 0 0.568 0.577 0.52 0.5424 197614 0.5424 down down correct
INBK.US First Internet Bancorp 20240821 0 33.5 33.79 33.12 33.72 18590 33.72 up up correct
INBKZ.US INBKZ 20240821 0 24.875 24.88 24.54 24.75 7200 24.75 down down correct
INBX.US Inhibrx Inc 20240821 0 13 13.22 12.82 13.05 54306 13.05 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20240821 0 1.91 1.9415 1.9 1.915 6830 1.915 up down incorrect
INCY.US Incyte Corporation 20240821 0 64.42 64.9 64.04 64.15 1765204 64.15 down up incorrect
INDB.US Independent Bank Corp 20240821 0 59.37 59.74 58.61 59.18 92471 59.18 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240821 0 4.18 4.29 4.03 4.27 3675286 4.27 up up correct
INDP.US Indaptus Therapeutics Inc 20240821 0 1.58 1.6199 1.58 1.59 8762 1.59 up up correct
INFN.US Infinera Corporation 20240821 0 6.08 6.08 5.98 6.05 1988552 6.05 down down correct
INGN.US Inogen Inc 20240821 0 12.63 12.86 12.28 12.47 143779 12.47 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240821 0 0.8553 0.8553 0.8006 0.8392 23402 0.8392 down up incorrect
INM.US InMed Pharmaceuticals Inc 20240821 0 0.4201 0.45 0.3751 0.42 17684699 0.42 down down correct
INMB.US INmune Bio Inc 20240821 0 6.72 6.97 6.41 6.85 296815 6.85 up down incorrect
INMD.US InMode Ltd 20240821 0 15.8 16.08 15.58 16.01 747882 16.01 up up correct
INN.US PF 20240821 0 20.205 20.5399 20.1742 20.31 12919 20.31 up up correct
INNV.US InnovAge Holding Corp 20240821 0 6.12 6.31 6.12 6.27 31126 6.27 up up correct
INO.US Inovio Pharmaceuticals Inc 20240821 0 7.39 7.77 7.36 7.63 282376 7.63 up up correct
INOD.US Innodata Inc 20240821 0 18.45 18.7 17.85 18.49 263611 18.49 up down incorrect
INOV.US Inovalon Holdings Inc 20240821 0 29.155 29.155 29.155 29.155 5 29.155
INSE.US Inspired Entertainment Inc 20240821 0 8.485 8.73 8.485 8.73 45568 8.73 up up correct
INSG.US Inseego Corp 20240821 0 13.28 13.75 12.67 12.93 200683 12.93 down down correct
INSM.US Insmed Incorporated 20240821 0 76.15 77.19 75.64 77.01 1725063 77.01 up up correct
INTA.US Intapp Inc. Common Stock 20240821 0 42.58 43.38 41.97 43.12 822107 43.12 up up correct
INTC.US Intel Corporation 20240821 0 21.072 21.44 21.07 21.41 57028871 21.41 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240821 0 11.11 11.11 11.11 11.11 0 11.11
INTG.US The InterGroup Corporation 20240821 0 17.15 18.12 17.15 18.12 13225 18.12 up up correct
INTU.US Intuit Inc 20240821 0 669.69 672.54 664.97 670.49 1256100 670.49 up up correct
INTZ.US Intrusion Inc 20240821 0 1.289 1.3 1.27 1.29 33345 1.29 up up correct
INVA.US Innoviva Inc 20240821 0 18.56 18.63 18.4 18.55 309227 18.55 down up incorrect
INVE.US Identiv Inc 20240821 0 3.64 3.64 3.51 3.53 41197 3.53 down up incorrect
INVO.US INVO Bioscience Inc 20240821 0 0.811 0.928 0.811 0.832 136358 0.832 up up correct
INVZ.US Innoviz Technologies Ltd 20240821 0 0.7418 0.7699 0.72 0.72 629100 0.72 down down correct
INVZW.US Innoviz Technologies Ltd 20240821 0 0.14 0.14 0.14 0.14 3114 0.14
INZY.US Inozyme Pharma Inc 20240821 0 5.08 5.26 5 5.13 483405 5.13 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240821 0 1.6 1.62 1.53 1.58 169382 1.58 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240821 0 0.2835 0.2868 0.2835 0.2835 7227 0.2835
IONS.US Ionis Pharmaceuticals Inc 20240821 0 47.41 48.5 47.41 48.18 720928 48.18 up up correct
IOSP.US Innospec Inc 20240821 0 110.25 111.79 108.98 111.68 122060 111.68 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240821 0 11.28 11.89 11.28 11.83 6451129 11.83 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20240821 0 0.82 0.9162 0.81 0.8899 169359 0.8899 up up correct
IPAR.US Inter Parfums Inc 20240821 0 125.31 126.09 124.35 125.17 153811 125.17 down down correct
IPDN.US Professional Diversity Network Inc 20240821 0 0.45 0.48 0.45 0.48 8489 0.48 up up correct
IPGP.US IPG Photonics Corporation 20240821 0 70.3 71.41 70.0358 71.23 207716 71.23 up up correct
IPHA.US Innate Pharma S.A 20240821 0 2.25 2.36 2.18 2.34 9918 2.34 up up correct
IPSC.US Century Therapeutics Inc. 20240821 0 1.69 1.865 1.67 1.79 636823 1.79 up up correct
IPW.US iPower Inc. 20240821 0 1.45 1.5 1.41 1.5 75344 1.5 up up correct
IPWR.US Ideal Power Inc 20240821 0 7.89 8.51 7.89 8.51 18878 8.51 up down incorrect
IQ.US iQIYI Inc 20240821 0 3.06 3.11 3.02 3.08 7911764 3.08 up down incorrect
IRBT.US iRobot Corporation 20240821 0 7.23 8.13 7.2 8.05 1519603 8.05 up down incorrect
IRDM.US Iridium Communications Inc 20240821 0 26.41 26.934 26.38 26.75 828353 26.75 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240821 0 8.23 8.75 8.134 8.68 11121300 8.68 up up correct
IRIX.US IRIDEX Corporation 20240821 0 2.0016 2.0016 1.8605 1.99 30842 1.99 down down correct
IRMD.US IRadimed Corporation 20240821 0 44.1 44.95 43.7051 44.95 66486 44.95 up up correct
IROQ.US IF Bancorp Inc 20240821 0 17.51 18 17.396 17.7 13313 17.7 up up correct
IRTC.US iRhythm Technologies Inc 20240821 0 70.28 70.89 67.99 70.67 372975 70.67 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240821 0 4.8 5.11 4.77 5 2068394 5 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240821 0 0.304 0.355 0.2834 0.344 2398703 0.344 up up correct
ISRG.US Intuitive Surgical Inc 20240821 0 484.2 488.47 482.0001 487.42 886439 487.42 up up correct
ISSC.US Innovative Solutions and Support Inc 20240821 0 6.89 7.15 6.86 6.95 36534 6.95 up up correct
ISTR.US Investar Holding Corporation 20240821 0 17.19 17.29 17.1 17.29 32307 17.29 up up correct
ITCI.US Intra 20240821 0 77.14 78.14 74.9 75.69 755364 75.69 down down correct
ITI.US Iteris Inc 20240821 0 7.04 7.07 7.04 7.06 446252 7.06 up up correct
ITIC.US Investors Title Company 20240821 0 220 223 218.9 220.92 24791 220.92 up down incorrect
ITOS.US iTeos Therapeutics Inc 20240821 0 17.58 18.13 17.39 17.51 397443 17.51 down down correct
ITRI.US Itron Inc 20240821 0 97.69 99.66 97.47 99.53 225828 99.53 up up correct
ITRM.US Iterum Therapeutics plc 20240821 0 1.34 1.3899 1.3 1.305 181085 1.305 down down correct
ITRN.US Ituran Location and Control Ltd 20240821 0 28.6 28.65 28.15 28.58 81540 28.58 down down correct
IVA.US Inventiva S.A 20240821 0 2.45 2.511 2.36 2.38 4852 2.38 down down correct
IVAC.US Intevac Inc 20240821 0 3.64 3.7599 3.61 3.64 28873 3.64
IXAQU.US IX Acquisition Corp. Unit 20240821 0 11.6 11.6 11.6 11.6 0 11.6
IZEA.US IZEA Worldwide Inc 20240821 0 2.21 2.25 2.21 2.25 4227 2.25 up up correct
JACK.US Jack in the Box Inc 20240821 0 51.99 52.76 51.39 52.2 754717 52.2 up up correct
JAGX.US Jaguar Health Inc 20240821 0 1.22 1.24 1.15 1.16 314400 1.16 down down correct
JAKK.US JAKKS Pacific Inc 20240821 0 23.13 23.38 22.77 23.15 92177 23.15 up down incorrect
JAMF.US Jamf Holding Corp 20240821 0 18.39 18.61 18.155 18.42 321243 18.42 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240821 0 44.57 45.6 42.9401 44.9 340200 44.9 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240821 0 115.53 115.53 114.09 114.36 297164 114.36 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240821 0 173.75 175.69 173.71 175.5 515237 175.5 up up correct
JBLU.US JetBlue Airways Corporation 20240821 0 4.77 4.82 4.72 4.77 12490150 4.77
JBSS.US John B. Sanfilippo & Son Inc 20240821 0 99.93 100.8699 96.95 100.66 105897 100.66 up up correct
JCTCF.US Jewett 20240821 0 4.27 4.27 4.27 4.27 675 4.27
JD.US JD.com Inc 20240821 0 26.04 27.04 25.85 27.02 86065300 27.02 up up correct
JFIN.US Jiayin Group Inc 20240821 0 6.08 6.14 5.96 6.08 61495 6.08
JFU.US 9F Inc 20240821 0 1.76 2.0289 1.7512 1.8 3380 1.8 up down incorrect
JG.US Aurora Mobile Limited 20240821 0 3.45 3.71 3.44 3.5985 1991 3.5985 up up correct
JJSF.US J & J Snack Foods Corp 20240821 0 174 175.135 172.79 173.59 82152 173.59 down up incorrect
JKHY.US Jack Henry & Associates Inc 20240821 0 162 167.66 160.23 165.45 1467179 165.45 up up correct
JOUT.US Johnson Outdoors Inc 20240821 0 36.2 36.71 35.63 36.55 25094 36.55 up up correct
JPM.US PM 20240821 0 20.34 20.34 20.16 20.29 254256 20.29 down down correct
JRSH.US Jerash Holdings (US) Inc 20240821 0 2.9 2.95 2.88 2.94 8925 2.94 up up correct
JRVR.US James River Group Holdings Ltd 20240821 0 7.58 7.66 7.42 7.42 169710 7.42 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240821 0 19.79 20.04 19.75 20.03 3200 20.03 up up correct
JSPR.US Jasper Therapeutics Inc 20240821 0 18.71 18.96 18.01 18.82 72700 18.82 up up correct
JSPRW.US Jasper Therapeutics Inc 20240821 0 0.215 0.2175 0.215 0.2175 3631 0.2175 up up correct
JVA.US Coffee Holding Co. Inc 20240821 0 2.32 2.33 2.2501 2.27 29807 2.27 down down correct
JWEL.US Jowell Global Ltd 20240821 0 1.43 1.7 1.29 1.4 4450 1.4 down down correct
JYNT.US The Joint Corp 20240821 0 11.33 11.5 11.27 11.3 17670 11.3 down down correct
JZXN.US Jiuzi Holdings Inc 20240821 0 2.29 2.45 2.23 2.42 2024861 2.42 up up correct
KALA.US Kala Pharmaceuticals Inc 20240821 0 6.1 6.42 6 6.01 20888 6.01 down down correct
KALU.US Kaiser Aluminum Corporation 20240821 0 70.85 72.37 69.86 72.2 108012 72.2 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240821 0 12.58 12.75 12.22 12.58 169534 12.58
KARO.US Karooooo Ltd 20240821 0 35.74 38.61 35.5258 38.5 79111 38.5 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240821 0 0.72 0.77 0.7 0.7321 145636 0.7321 up up correct
KBNT.US Kubient Inc 20240821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20240821 0 2.34 2.56 2.34 2.47 1294735 2.47 up up correct
KDP.US Keurig Dr Pepper Inc 20240821 0 35.8 35.96 35.42 35.48 6966100 35.48 down down correct
KE.US Kimball Electronics Inc 20240821 0 18.25 18.38 18.02 18.29 71005 18.29 up up correct
KELYA.US Kelly Services Inc 20240821 0 20.44 20.64 20.2114 20.48 206171 20.48 up down incorrect
KELYB.US Kelly Services Inc 20240821 0 19.7 19.7 19.7 19.7 0 19.7
KEQU.US Kewaunee Scientific Corporation 20240821 0 50.96 52.39 50.57 52.39 13376 52.39 up up correct
KFFB.US Kentucky First Federal Bancorp 20240821 0 3.3001 3.3001 3.3001 3.3001 72 3.3001
KFRC.US Kforce Inc 20240821 0 63.75 64.805 63.75 64.57 29587 64.57 up down incorrect
KHC.US The Kraft Heinz Company 20240821 0 35.29 35.57 35.22 35.44 5890400 35.44 up up correct
KIDS.US OrthoPediatrics Corp 20240821 0 28.95 31.44 28.73 31.44 285404 31.44 up down incorrect
KINS.US Kingstone Companies Inc 20240821 0 11.35 11.41 9.65 10 281767 10 down down correct
KIRK.US Kirkland's Inc 20240821 0 1.45 1.58 1.412 1.55 93236 1.55 up up correct
KLAC.US KLA Corporation 20240821 0 818.68 833.275 812.205 827.14 618514 827.14 up up correct
KLDO.US Kaleido Biosciences Inc 20240821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240821 0 43.42 43.84 43.12 43.78 435681 43.78 up up correct
KLTR.US Kaltura Inc. Common Stock 20240821 0 1.21 1.24 1.2 1.23 67177 1.23 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20240821 0 7.01 7.17 6.82 7.04 165889 7.04 up up correct
KMDA.US Kamada Ltd 20240821 0 5.54 5.54 5.45 5.54 29687 5.54
KNDI.US Kandi Technologies Group Inc 20240821 0 1.75 1.75 1.72 1.73 70823 1.73 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240821 0 26.46 26.71 25.95 26.43 201353 26.43 down up incorrect
KNSL.US Kinsale Capital Group Inc 20240821 0 477.42 480.145 470.737 479.22 132624 479.22 up down incorrect
KOD.US Kodiak Sciences Inc 20240821 0 2.62 2.8 2.53 2.79 196325 2.79 up down incorrect
KOPN.US Kopin Corporation 20240821 0 0.99 1.07 0.985 1.07 412877 1.07 up up correct
KOSS.US Koss Corporation 20240821 0 9.15 9.87 8.86 9.3 527642 9.3 up up correct
KPLT.US Katapult Holdings Inc 20240821 0 11.65 12 11.1001 11.43 15314 11.43 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240821 0 0.0074 0.0095 0.0068 0.0095 55427 0.0095 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240821 0 4.06 4.2854 4.06 4.11 14003 4.11 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240821 0 0.7899 0.8187 0.7875 0.8093 493858 0.8093 up up correct
KRBP.US Kiromic BioPharma Inc 20240821 0 2.17 2.18 2.17 2.18 800 2.18 up up correct
KRKR.US 36Kr Holdings Inc 20240821 0 0.26 0.26 0.2521 0.2547 19425 0.2547 down down correct
KRMD.US Repro Med Systems Inc 20240821 0 2.23 2.2799 2.2 2.21 81843 2.21 down down correct
KRNT.US Kornit Digital Ltd 20240821 0 20.39 20.55 19.91 20.48 382769 20.48 up up correct
KRNY.US Kearny Financial Corp 20240821 0 6.4 6.42 6.32 6.41 200650 6.41 up down incorrect
KRON.US Kronos Bio Inc 20240821 0 0.99 1.02 0.99 1.01 77406 1.01 up up correct
KROS.US Keros Therapeutics Inc 20240821 0 47.67 48.64 46.21 46.94 302863 46.94 down up incorrect
KRT.US Karat Packaging Inc 20240821 0 25.25 25.52 24.78 25.47 50200 25.47 up up correct
KRUS.US Kura Sushi USA Inc 20240821 0 61.8 64.93 61.8 64.92 101523 64.92 up up correct
KRYS.US Krystal Biotech Inc 20240821 0 199.46 203.77 198.485 201.63 210157 201.63 up up correct
KTCC.US Key Tronic Corporation 20240821 0 4.448 4.45 4.32 4.39 3226 4.39 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240821 0 20.94 21.015 20.7001 20.95 463937 20.95 up up correct
KTRA.US Kintara Therapeutics Inc 20240821 0 0.2287 0.2295 0.214 0.2218 900227 0.2218 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240821 0 4.78 4.78 4.5568 4.78 2299 4.78
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240821 0 0.0198 0.0198 0.0198 0.0198 569 0.0198
KURA.US Kura Oncology Inc 20240821 0 20.11 20.5 19.74 19.97 377452 19.97 down down correct
KVHI.US KVH Industries Inc 20240821 0 4.55 4.63 4.55 4.55 7871 4.55
KXIN.US Kaixin Auto Holdings 20240821 0 0.09 0.09 0.078 0.0836 2463730 0.0836 down down correct
KYMR.US Kymera Therapeutics Inc 20240821 0 46.92 49.06 46.51 48.55 670143 48.55 up down incorrect
KZIA.US Kazia Therapeutics Limited 20240821 0 0.37 0.3846 0.35 0.3662 341806 0.3662 down down correct
KZR.US Kezar Life Sciences Inc 20240821 0 0.601 0.6314 0.601 0.6314 236969 0.6314 up up correct
LAKE.US Lakeland Industries Inc 20240821 0 24.55 24.91 24.55 24.62 21875 24.62 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240821 0 119.19 119.325 118.11 119.31 257411 119.31 up up correct
LANC.US Lancaster Colony Corporation 20240821 0 199.27 201.36 197.15 197.6 183106 197.6 down down correct
LAND.US Gladstone Land Corporation 20240821 0 13.67 13.72 13.42 13.57 172537 13.57 down down correct
LANDM.US Gladstone Land Corporation 20240821 0 24.5 24.55 24.35 24.35 1700 24.35 down down correct
LANDO.US Gladstone Land Corporation 20240821 0 22.4 22.477 22.29 22.354 19000 22.354 down down correct
LARAX.US LARAX 20240821 0 8.96 8.96 8.96 8.96 0 8.96
LARK.US Landmark Bancorp Inc 20240821 0 20.06 20.06 19.75 19.76 1553 19.76 down down correct
LASR.US nLIGHT Inc 20240821 0 11.66 12.02 11.66 11.89 159952 11.89 up up correct
LAUR.US Laureate Education Inc 20240821 0 14.95 15.13 14.92 15.09 579210 15.09 up up correct
LAZR.US Luminar Technologies Inc 20240821 0 1.01 1.01 0.9 0.9768 17940150 0.9768 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240821 0 34.52 36 34.04 35.75 601283 35.75 up up correct
LBRDA.US Liberty Broadband Corporation 20240821 0 60.65 60.67 60.13 60.49 90536 60.49 down down correct
LBRDK.US Liberty Broadband Corporation 20240821 0 61.79 61.9 61.28 61.62 894129 61.62 down down correct
LBRDP.US Liberty Broadband Corporation 20240821 0 23.2 23.25 23.148 23.25 4700 23.25 up up correct
LBTYA.US Liberty Global plc 20240821 0 18.81 18.97 18.66 18.96 792200 18.96 up up correct
LBTYB.US Liberty Global plc 20240821 0 18.68 18.68 18.68 18.68 0 18.68
LBTYK.US Liberty Global plc 20240821 0 19.51 19.58 19.235 19.58 827366 19.58 up up correct
LCID.US Lucid Group Inc. Common Stock 20240821 0 3.24 3.59 3.24 3.58 39564700 3.58 up up correct
LCNB.US LCNB Corp 20240821 0 14.51 14.72 14.3283 14.72 7100 14.72 up up correct
LCRDX.US LCRDX 20240821 0 8.96 8.96 8.96 8.96 0 8.96
LCRUX.US LCRUX 20240821 0 8.96 8.96 8.96 8.96 0 8.96
LCUT.US Lifetime Brands Inc 20240821 0 6.99 7.15 6.99 7.13 10158 7.13 up up correct
LE.US Lands' End Inc 20240821 0 15.24 15.35 14.93 15.26 31016 15.26 up up correct
LECO.US Lincoln Electric Holdings Inc 20240821 0 193.13 196.68 193.12 196.32 135610 196.32 up up correct
LEDS.US SemiLEDs Corporation 20240821 0 1.3397 1.34 1.3397 1.34 1085 1.34 up up correct
LEE.US Lee Enterprises Incorporated 20240821 0 8.8631 9.0604 8.615 8.85 12382 8.85 down down correct
LEGH.US Legacy Housing Corporation 20240821 0 26.08 27.09 25.85 26.66 61616 26.66 up up correct
LEGN.US Legend Biotech Corporation 20240821 0 57.52 57.7 56.25 56.46 613589 56.46 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240821 0 45.98 45.98 45.98 45.98 0 45.98
LESL.US Leslie's Inc 20240821 0 3.16 3.28 3.08 3.12 2833063 3.12 down up incorrect
LEXX.US Lexaria Bioscience Corp 20240821 0 3.21 3.38 2.9115 3.29 376118 3.29 up up correct
LEXXW.US Lexaria Bioscience Corp 20240821 0 1.01 1.37 1.01 1.3 2798 1.3 up up correct
LFMD.US LifeMD Inc 20240821 0 5.22 5.33 5.13 5.3 375806 5.3 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240821 0 22.15 22.15 22.15 22.15 200 22.15
LFST.US LifeStance Health Group Inc. Common Stock 20240821 0 5.75 5.815 5.65 5.78 1360076 5.78 up up correct
LFUS.US Littelfuse Inc 20240821 0 265.76 271.83 263.92 270.995 136301 270.295 up up correct
LFVN.US LifeVantage Corporation 20240821 0 8.49 8.74 8.2601 8.47 75097 8.47 down down correct
LGHL.US Lion Group Holding Ltd 20240821 0 0.2411 0.2598 0.2331 0.2457 574708 0.2457 up down incorrect
LGHLW.US Lion Financial Group Limited 20240821 0 0.0069 0.0071 0.0066 0.0068 67428 0.0068 down down correct
LGIH.US LGI Homes Inc 20240821 0 104.38 107.27 103.98 106.7 103913 106.7 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20240821 0 105 106.84 102.87 106.08 121900 106.08 up up correct
LGO.US Largo Resources Ltd 20240821 0 1.85 1.95 1.8 1.92 76887 1.92 up up correct
LGVN.US Longeveron Inc 20240821 0 2.25 2.58 2.245 2.56 1045138 2.56 up up correct
LI.US Li Auto Inc 20240821 0 20.55 21.14 20.54 21.13 5463489 21.13 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240821 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240821 0 1.34 1.8399 1.2801 1.5 1474364 1.5 up up correct
LIDRW.US AEye Inc 20240821 0 0.009 0.015 0.008 0.015 101000 0.015 up up correct
LILA.US Liberty Latin America Ltd 20240821 0 9.43 9.475 9.27 9.42 160995 9.42 down up incorrect
LILAK.US Liberty Latin America Ltd 20240821 0 9.5 9.52 9.305 9.46 585135 9.46 down down correct
LILM.US Lilium NV 20240821 0 0.792 0.792 0.7731 0.7849 1212966 0.7849 down down correct
LILMW.US Lilium Equity Warrants 20240821 0 0.1 0.11 0.1 0.1 29600 0.1
LINC.US Lincoln Educational Services Corporation 20240821 0 11.86 11.99 11.825 11.92 50886 11.92 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240821 0 7.75 8.24 7.67 8.22 247790 8.22 up down incorrect
LINK.US Interlink Electronics Inc 20240821 0 4.5799 4.6769 4.345 4.6769 4644 4.6769 up up correct
LIQT.US LiqTech International Inc 20240821 0 2.705 2.7755 2.69 2.71 7898 2.71 up up correct
LITE.US Lumentum Holdings Inc 20240821 0 55.28 57.11 54.68 56.39 1624949 56.39 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240821 0 0.446 0.4645 0.421 0.4515 110452 0.4515 up up correct
LIVE.US Live Ventures Incorporated 20240821 0 15.5 17.32 15.5 16.87 14405 16.87 up up correct
LIVN.US LivaNova PLC 20240821 0 46.24 46.53 45.77 46.3 379632 46.3 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240821 0 2.02 2.085 1.685 1.83 51917 1.83 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240821 0 0.038 0.05 0.038 0.05 400 0.05 up up correct
LTIFX.US LTIFX 20240821 0 15.34 15.34 15.34 15.34 0 15.34
LKCO.US Luokung Technology Corp 20240821 0 0.6603 0.725 0.64 0.6598 30647 0.6598 down down correct
LKFN.US Lakeland Financial Corporation 20240821 0 63.32 63.32 62.14 63.01 43914 63.01 down down correct
LKQ.US LKQ Corporation 20240821 0 41.52 41.93 41.19 41.87 1197936 41.87 up up correct
LMAT.US LeMaitre Vascular Inc 20240821 0 86.14 86.83 84.653 86.51 82853 86.51 up down incorrect
LMB.US Limbach Holdings Inc 20240821 0 60.33 62.24 59.84 62.19 69562 62.19 up up correct
LMFA.US LM Funding America Inc 20240821 0 2.9 3.15 2.79 3.03 91950 3.03 up up correct
LMNR.US Limoneira Company 20240821 0 21.75 21.75 21.37 21.55 16011 21.55 down down correct
LNSR.US LENSAR Inc 20240821 0 4.225 4.675 4.1 4.48 33986 4.48 up up correct
LNT.US Alliant Energy Corporation 20240821 0 57.64 57.93 57.5 57.8 691243 57.8 up up correct
LNTH.US Lantheus Holdings Inc 20240821 0 98.52 101.315 96.8 101.22 679906 101.22 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240821 0 5.31 5.31 5.22 5.26 8416 5.26 down down correct
LOB.US Live Oak Bancshares Inc 20240821 0 40.97 40.97 40.03 40.77 95595 40.77 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20240821 0 13.45 13.69 13.45 13.56 272699 13.56 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20240821 0 5.51 5.55 5.43 5.53 269300 5.53 up up correct
LOGI.US Logitech International S.A 20240821 0 92.22 92.73 91.88 92.64 251023 92.64 up up correct
LOOP.US Loop Industries Inc 20240821 0 1.3 1.44 1.3 1.4 28176 1.4 up up correct
LOPE.US Grand Canyon Education Inc 20240821 0 140.4 142.15 139.735 142.06 152530 142.06 up up correct
LOVE.US The Lovesac Company 20240821 0 23.63 23.99 23.2663 23.94 119965 23.94 up up correct
LPCN.US Lipocine Inc 20240821 0 3.63 3.7123 3.55 3.58 22208 3.58 down down correct
LPLA.US LPL Financial Holdings Inc 20240821 0 220.39 223.38 218.5 223.05 808753 223.05 up down incorrect
LPRO.US Open Lending Corporation 20240821 0 5.46 5.545 5.43 5.51 252224 5.51 up up correct
LPSN.US LivePerson Inc 20240821 0 1.52 1.5699 1.41 1.49 3652810 1.49 down down correct
LPTH.US LightPath Technologies Inc 20240821 0 1.38 1.38 1.32 1.35 1878 1.35 down down correct
LPTX.US Leap Therapeutics Inc 20240821 0 2.92 2.92 2.78 2.82 134596 2.82 down down correct
LQDA.US Liquidia Corporation 20240821 0 9.6 10.09 9.3501 9.98 2533761 9.98 up up correct
LQDT.US Liquidity Services Inc 20240821 0 21.99 22 21.7 21.87 70565 21.87 down up incorrect
LRCX.US Lam Research Corporation 20240821 0 869.5 876.987 860.44 873.33 845181 873.33 up up correct
LRFC.US Logan Ridge Finance Corp 20240821 0 21.755 21.9 21.749 21.9 2300 21.57 up up correct
LRMR.US Larimar Therapeutics Inc 20240821 0 7.87 8.1799 7.8 8.14 212098 8.14 up up correct
LSBK.US Lake Shore Bancorp Inc 20240821 0 12.86 12.88 12.6 12.85 6031 12.85 down down correct
LSCC.US Lattice Semiconductor Corporation 20240821 0 49.11 49.52 48.07 49.32 2096726 49.32 up up correct
LSEA.US Landsea Homes Corporation 20240821 0 11.34 11.86 11.25 11.86 169213 11.86 up down incorrect
LSEAW.US Landsea Homes Corporation 20240821 0 0.23 0.3682 0.23 0.285 40684 0.285 up down incorrect
LSTR.US Landstar System Inc 20240821 0 185.99 187.87 184.6 187.62 165205 187.62 up up correct
LSXMA.US The Liberty SiriusXM Group 20240821 0 23.69 24.215 23.35 23.47 987200 23.47 down down correct
LSXMB.US The Liberty SiriusXM Group 20240821 0 23.95 24.557 23.855 23.855 1900 23.855 down down correct
LSXMK.US The Liberty SiriusXM Group 20240821 0 23.71 24.25 23.34 23.44 1705500 23.44 down down correct
LTAFX.US Altst Strgs Fd A 20240821 0 15.16 15.16 15.16 15.16 0 15.16
LTBR.US Lightbridge Corporation 20240821 0 2.54 2.55 2.43 2.54 79864 2.54
LTCFX.US Alternative Strategies Fund Class C 20240821 0 14.27 14.27 14.27 14.27 0 14.27
LTCH.US Latch Inc 20240821 0 0.45 0.59 0.45 0.45 19700 0.45
LTRN.US Lantern Pharma Inc 20240821 0 4.5 4.595 4.295 4.44 32603 4.44 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240821 0 0.486 0.488 0.48 0.484 21900 0.484 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240821 0 5.8 5.8 5.8 5.8 0 5.8
LTRX.US Lantronix Inc 20240821 0 3.65 3.7194 3.58 3.61 139878 3.61 down down correct
LTRYW.US Lottery Com 20240821 0 0.0126 0.0144 0.0126 0.0126 65418 0.0126
LUCD.US Lucid Diagnostics Inc. Common Stock 20240821 0 0.86 0.8699 0.8215 0.8699 186189 0.8699 up down incorrect
LULU.US Lululemon Athletica Inc 20240821 0 265.88 270.55 263.59 265.63 1898100 265.63 down down correct
LUMO.US Lumos Pharma Inc 20240821 0 3.16 3.19 2.96 2.99 122117 2.99 down up incorrect
LUNA.US Luna Innovations Incorporated 20240821 0 2.46 2.5797 2.41 2.42 132620 2.42 down down correct
LUNG.US Pulmonx Corporation 20240821 0 6.98 7.24 6.845 7.23 246741 7.23 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240821 0 1.09 1.12 1.08 1.08 26170 1.08 down down correct
LVO.US LiveOne Inc 20240821 0 1.75 1.8 1.715 1.75 256124 1.75
LVTX.US Lava Therapeutics B.V 20240821 0 1.86 1.86 1.7625 1.8 45336 1.8 down down correct
LWAY.US Lifeway Foods Inc 20240821 0 19.22 19.3801 18.85 19.15 107818 19.15 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240821 0 2.57 2.74 2.52 2.74 555626 2.74 up up correct
LX.US LexinFintech Holdings Ltd 20240821 0 1.74 1.755 1.715 1.75 696380 1.75 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240821 0 0.242 0.27 0.237 0.255 99100 0.255 up up correct
LYFT.US Lyft Inc 20240821 0 11.45 11.765 11.22 11.69 13349340 11.69 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240821 0 1.69 1.94 1.68 1.91 6111340 1.91 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240821 0 1.45 1.5 1.43 1.46 323356 1.46 up up correct
LYRA.US Lyra Therapeutics Inc 20240821 0 0.3275 0.34 0.316 0.3349 1131751 0.3349 up up correct
LYTS.US LSI Industries Inc 20240821 0 14.46 14.7 14.345 14.64 282063 14.5924 up down incorrect
LZ.US LegalZoom.com Inc 20240821 0 6.33 6.42 6.22 6.41 1253888 6.41 up up correct
MANH.US Manhattan Associates Inc 20240821 0 257.43 261.66 255.04 261.44 259958 261.44 up up correct
MAPS.US WM Technology Inc 20240821 0 1.03 1.08 1.02 1.08 384007 1.08 up up correct
MAPSW.US WM Technology Inc 20240821 0 0.0444 0.0477 0.04 0.04 8831 0.04 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240821 0 11.05 11.05 11 11 440 11 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20240821 0 11.49 11.49 11.49 11.49 0 11.49
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240821 0 0.1 0.1 0.04 0.06 92800 0.06 down down correct
MAR.US Marriott International Inc 20240821 0 224.07 225.14 223.06 224.51 710500 224.51 up up correct
MARA.US Marathon Digital Holdings Inc 20240821 0 16.55 17.65 16.4 17.63 38065400 17.63 up up correct
MARK.US Remark Holdings Inc 20240821 0 0.0919 0.1067 0.091 0.0951 147004 0.0951 up up correct
MARPS.US Marine Petroleum Trust 20240821 0 4.12 4.15 4.02 4.02 4745 4.02 down down correct
MASI.US Masimo Corporation 20240821 0 121.49 123.48 121.28 123.35 317957 123.35 up up correct
MASS.US 908 Devices Inc 20240821 0 4.25 4.29 4.16 4.22 292705 4.22 down down correct
MAT.US Mattel Inc 20240821 0 19.15 19.345 19.03 19.27 1794374 19.27 up up correct
MATW.US Matthews International Corporation 20240821 0 25.03 25.293 24.84 25.26 91644 25.26 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240821 0 0.165 0.191 0.1599 0.1829 103797398 0.1829 up up correct
MBCN.US Middlefield Banc Corp 20240821 0 24.3785 24.7861 24.32 24.55 16504 24.55 up up correct
MBIN.US Merchants Bancorp 20240821 0 43.96 43.96 43.12 43.92 107545 43.92 down down correct
MBINN.US Merchants Bancorp 20240821 0 21.19 21.19 21.075 21.075 3700 21.075 down down correct
MBINO.US Merchants Bancorp 20240821 0 24.942 24.985 24.82 24.9 24900 24.9 down down correct
MBIO.US Mustang Bio Inc 20240821 0 0.3757 0.3769 0.35 0.371 836025 0.371 down down correct
MBNKP.US Medallion Bank 20240821 0 24.98 24.98 24.85 24.95 1300 24.95 down down correct
MBOT.US Microbot Medical Inc 20240821 0 1.01 1.0499 1.01 1.04 54652 1.04 up up correct
MBRX.US Moleculin Biotech Inc 20240821 0 2.54 2.73 2.42 2.545 74016 2.545 up up correct
MBUU.US Malibu Boats Inc 20240821 0 34.46 34.96 34.26 34.84 153994 34.84 up up correct
MBWM.US Mercantile Bank Corporation 20240821 0 43.23 43.31 42.38 43.18 39182 43.18 down up incorrect
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240821 0 11.64 11.64 11.64 11.64 0 11.64
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240821 0 10.93 10.93 10.93 10.93 0 10.93
MCBS.US MetroCity Bankshares Inc 20240821 0 27.5 27.87 27.32 27.79 19153 27.79 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20240821 0 19.55 19.91 19.425 19.88 64354 19.88 up up correct
MCHP.US Microchip Technology Incorporated 20240821 0 80.9 82.87 80.795 82.81 5765841 82.356 up down incorrect
MCHX.US Marchex Inc 20240821 0 2.09 2.1 2.03 2.06 9268 2.06 down down correct
MCRB.US Seres Therapeutics Inc 20240821 0 0.87 0.8991 0.8402 0.8742 1019876 0.8742 up up correct
MCRI.US Monarch Casino & Resort Inc 20240821 0 74.55 75.45 74.55 75.36 56573 75.36 up up correct
MDB.US MongoDB Inc 20240821 0 255.71 261.84 253.6 261.69 1017171 261.69 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240821 0 260 262.25 252.27 256.17 292365 256.17 down down correct
MDIA.US MediaCo Holding Inc 20240821 0 3.84 4.17 3.5 4.1 35108 4.1 up down incorrect
MDJH.US MDJM Ltd 20240821 0 1.11 1.16 1.1 1.13 106790 1.13 up up correct
MDLZ.US Mondelez International Inc 20240821 0 71.23 71.84 70.92 71.1 3845800 71.1 down down correct
MDRR.US Medalist Diversified REIT Inc 20240821 0 12.295 12.295 12.295 12.295 646 12.295
MDRRP.US Medalist Diversified REIT Inc 20240821 0 24.99 24.99 24.99 24.99 0 24.99
MDRX.US Allscripts Healthcare Solutions Inc 20240821 0 9.25 9.75 9.25 9.5 44489 9.5 up up correct
MDWD.US MediWound Ltd 20240821 0 18.97 19.34 18.62 18.74 25413 18.74 down down correct
MDXG.US MiMedx Group Inc 20240821 0 6.54 6.585 6.4001 6.57 692118 6.57 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240821 0 3.48 3.48 3.24 3.27 88606 3.27 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240821 0 0.3511 0.3552 0.3311 0.3337 3895839 0.3337 down up incorrect
MEDP.US Medpace Holdings Inc 20240821 0 390.69 396.025 390.01 395.71 122706 395.71 up up correct
MEDS.US TRxADE HEALTH Inc 20240821 0 8.42 8.58 8.12 8.25 19591 8.25 down down correct
MEIP.US MEI Pharma Inc 20240821 0 3.15 3.22 3.0572 3.14 38308 3.14 down down correct
MELI.US MercadoLibre Inc 20240821 0 2013.02 2015.46 1973.26 2007.46 238976 2007.46 down down correct
MEOH.US Methanex Corporation 20240821 0 44.96 44.96 44.38 44.77 190970 44.77 down down correct
MERC.US Mercer International Inc 20240821 0 6.18 6.37 6.09 6.25 315371 6.25 up up correct
MESA.US Mesa Air Group Inc 20240821 0 1.29 1.3051 1.225 1.27 209656 1.27 down down correct
MESO.US Mesoblast Limited 20240821 0 6.36 6.61 6.2979 6.51 138192 6.51 up up correct
METC.US Ramaco Resources Inc 20240821 0 11.9 12.54 11.88 12.12 633439 12.12 up up correct
METCL.US METCL 20240821 0 25.51 25.59 25.51 25.59 2900 25.59 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20240821 0 1.53 1.57 1.53 1.57 3261 1.57 up up correct
MFIN.US Medallion Financial Corp 20240821 0 7.83 7.89 7.755 7.78 33007 7.78 down down correct
MGEE.US MGE Energy Inc 20240821 0 87.65 87.65 86.18 86.3 74000 86.3 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20240821 0 10.59 10.76 10.57 10.66 27929 10.66 up up correct
MGNI.US Magnite Inc 20240821 0 13.32 13.885 13.2 13.65 1835678 13.65 up up correct
MGNX.US MacroGenics Inc 20240821 0 3.61 3.705 3.54 3.6 580362 3.6 down down correct
MGPI.US MGP Ingredients Inc 20240821 0 87.35 88.53 86.5 88.41 86177 88.41 up up correct
MGRC.US McGrath RentCorp 20240821 0 106.75 107.19 106.235 107.02 50054 107.02 up up correct
MGTX.US MeiraGTx Holdings plc 20240821 0 4.25 4.37 4.08 4.35 140025 4.35 up up correct
MGYR.US Magyar Bancorp Inc 20240821 0 12.29 12.3 12.25 12.25 1407 12.25 down up incorrect
MHLD.US Maiden Holdings Ltd 20240821 0 1.85 1.92 1.82 1.91 22528 1.91 up up correct
MIDD.US The Middleby Corporation 20240821 0 139.51 140.275 138.93 139.76 345904 139.76 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240821 0 1.4 1.59 1.34 1.56 915359 1.56 up up correct
MIND.US MIND Technology Inc 20240821 0 4.59 4.59 4 4.1 42072 4.1 down down correct
MINDP.US MIND Technology Inc 20240821 0 12.52 12.67 12.352 12.67 7000 12.67 up up correct
MINM.US Minim Inc. Common Stock 20240821 0 3.25 3.25 3.1 3.21 22370 3.21 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240821 0 40.98 41.55 40.49 41.24 406053 41.24 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240821 0 1.385 1.4 1.37 1.4 33381 1.4 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240821 0 11.08 11.08 11.02 11.02 26785 11.02 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20240821 0 10.96 10.96 10.96 10.96 2 10.96
MITK.US Mitek Systems Inc 20240821 0 9.19 9.42 9.11 9.41 645791 9.41 up down incorrect
MKSI.US MKS Instruments Inc 20240821 0 118.52 121.65 117.26 121.02 450689 120.8012 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240821 0 0.8006 0.8599 0.78 0.822 105888 0.822 up up correct
MKTX.US MarketAxess Holdings Inc 20240821 0 231.28 232.85 228.94 232.62 321776 232.62 up down incorrect
MLAB.US Mesa Laboratories Inc 20240821 0 129.61 131.41 126.97 131.05 19136 131.05 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240821 0 5.5 5.73 5.465 5.64 2709374 5.64 up up correct
MLKN.US MillerKnoll Inc 20240821 0 28.97 29.22 28.8 29.21 234817 29.21 up down incorrect
MMAT.US Meta Materials Inc 20240821 0 0.4323 0.85 0.41 0.6502 555048 0.6502 up down incorrect
MMLP.US Martin Midstream Partners L.P 20240821 0 3.63 3.69 3.5901 3.65 53879 3.65 up up correct
MMSI.US Merit Medical Systems Inc 20240821 0 90.82 92 90.37 91.95 408365 91.95 up down incorrect
MMYT.US MakeMyTrip Limited 20240821 0 94 99.9 92.54 99.83 940871 99.83 up down incorrect
MNDO.US MIND C.T.I. Ltd 20240821 0 1.86 1.87 1.85 1.86 13178 1.86
MNDY.US monday.com Ltd. Ordinary Shares 20240821 0 269.31 269.42 264.29 266.5 318814 266.5 down down correct
MNKD.US MannKind Corporation 20240821 0 5.3 5.4 5.25 5.39 1604910 5.39 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20240821 0 6.25 6.53 6.11 6.41 1661860 6.41 up down incorrect
MNOV.US MediciNova Inc 20240821 0 1.17 1.2445 1.15 1.2101 11838 1.2101 up up correct
MNPR.US Monopar Therapeutics Inc 20240821 0 2.35 2.87 2.15 2.58 2261295 2.58 up up correct
MNRO.US Monro Inc 20240821 0 27.32 27.595 26.885 27.27 251211 27.27 down down correct
MNSB.US MainStreet Bancshares Inc 20240821 0 16.59 16.6913 16.45 16.45 27866 16.45 down down correct
MNSBP.US MainStreet Bancshares Inc 20240821 0 22.5 22.5 21.09 21.78 4600 21.78 down down correct
MNST.US Monster Beverage Corporation 20240821 0 47.01 47.23 46.62 47.01 5239000 47.01
MNTK.US Montauk Renewables Inc 20240821 0 4.38 4.48 4.37 4.39 187917 4.39 up up correct
MNTS.US Momentus Inc 20240821 0 0.616 0.62 0.56 0.565 192737 0.565 down down correct
MNTSW.US Momentus Inc 20240821 0 0.0097 0.0097 0.0058 0.0092 83715 0.0092 down down correct
MNTX.US Manitex International Inc 20240821 0 4.14 4.195 3.91 3.94 54378 3.94 down down correct
MODV.US ModivCare Inc 20240821 0 25.75 26.09 25.58 26.03 66138 26.03 up up correct
MOFG.US MidWestOne Financial Group Inc 20240821 0 27.05 27.54 26.8601 27.51 11062 27.51 up up correct
MOGO.US Mogo Inc 20240821 0 1.27 1.2886 1.2401 1.25 12256 1.25 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240821 0 6.4 6.4 6.325 6.325 1971 6.325 down up incorrect
MOMO.US Momo Inc 20240821 0 6.83 6.93 6.79 6.86 814603 6.86 up down incorrect
MORN.US Morningstar Inc 20240821 0 312.73 313.16 310.5 312.11 68710 312.11 down down correct
MOTS.US Motus GI Holdings Inc 20240821 0 0.036 0.036 0.0295 0.0295 1250 0.0295 down down correct
MOVE.US Movano Inc 20240821 0 0.336 0.36 0.33 0.3479 244378 0.3479 up up correct
MPAA.US Motorcar Parts of America Inc 20240821 0 6.215 6.41 6.18 6.31 119690 6.31 up up correct
MPB.US Mid Penn Bancorp Inc 20240821 0 27.875 27.985 27.8 27.97 23777 27.97 up down incorrect
MPWR.US Monolithic Power Systems Inc 20240821 0 924.75 952.01 915.55 947.16 505970 947.16 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240821 0 5.47 5.47 5.34 5.39 1790364 5.39 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240821 0 0.51 0.51 0.45 0.45 6100 0.45 down down correct
MRAM.US Everspin Technologies Inc 20240821 0 5.5 6.07 5.5 5.93 189416 5.93 up up correct
MRBK.US Meridian Corporation 20240821 0 11.01 11.095 10.7446 10.95 26717 10.95 down up incorrect
MRCC.US Monroe Capital Corporation 20240821 0 7.7 7.7 7.53 7.69 54757 7.69 down down correct
MRCY.US Mercury Systems Inc 20240821 0 38.96 39.05 38.1 38.34 499379 38.34 down up incorrect
MREO.US Mereo BioPharma Group plc 20240821 0 4.44 4.515 4.31 4.49 532290 4.49 up up correct
MRIN.US Marin Software Incorporated 20240821 0 2.51 2.69 2.51 2.61 60249 2.61 up up correct
MRKR.US Marker Therapeutics Inc 20240821 0 3.67 3.74 3.52 3.6 29255 3.6 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240821 0 2.41 2.8479 2.41 2.55 1883 2.55 up up correct
MRNA.US Moderna Inc 20240821 0 87.73 88.59 85.88 86.65 3150500 86.65 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240821 0 1.36 1.39 1.2944 1.37 178972 1.37 up up correct
MRSN.US Mersana Therapeutics Inc 20240821 0 1.31 1.395 1.27 1.39 1360982 1.39 up down incorrect
MRTN.US Marten Transport Ltd 20240821 0 17.3 17.5 17.2501 17.4 221421 17.4 up up correct
MRUS.US Merus N.V 20240821 0 53.99 54.565 53.25 53.56 262251 53.56 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240821 0 9.02 9.1 8.78 8.78 1705901 8.78 down down correct
MRVL.US Marvell Technology Inc 20240821 0 70.3 71.5 69.49 71.34 9332700 71.34 up up correct
MS.US PO 20240821 0 19.38 19.46 19.35 19.45 393689 19.45 up up correct
MSBI.US Midland States Bancorp Inc 20240821 0 21.72 21.84 21.54 21.83 41415 21.83 up up correct
MSEX.US Middlesex Water Company 20240821 0 61.03 61.62 60.48 61.36 57538 61.36 up down incorrect
MSFIX.US The Multi 20240821 0 11.45 11.45 11.45 11.45 0 11.45
MSFT.US Microsoft Corporation 20240821 0 424.08 426.4 421.72 424.14 16067300 424.14 up up correct
MSGM.US Motorsport Games Inc 20240821 0 1.16 1.1687 1.01 1.08 72959 1.08 down down correct
MSTR.US MicroStrategy Incorporated 20240821 0 134.34 142.58 132.87 141.42 11774540 141.42 up up correct
MSVB.US Mid 20240821 0 14.51 14.51 14.51 14.51 0 14.51
MTC.US Mmtec Inc 20240821 0 0.27 0.2938 0.27 0.288 993278 0.288 up up correct
MTCH.US Match Group Inc 20240821 0 36.69 37.58 36.44 37.14 4550417 37.14 up up correct
MTEM.US Molecular Templates Inc 20240821 0 1.535 1.57 1.41 1.57 40032 1.57 up up correct
MTEX.US Mannatech Incorporated 20240821 0 7 7 7 7 914 7
MTLS.US Materialise NV 20240821 0 5.45 5.482 5.38 5.47 136223 5.47 up up correct
MTRX.US Matrix Service Company 20240821 0 9.59 9.61 9.47 9.5 68656 9.5 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240821 0 106.48 108.56 105.79 106.63 323640 106.63 up up correct
MTTR.US Matterport Inc 20240821 0 4.31 4.35 4.31 4.33 646400 4.33 up up correct
MU.US Micron Technology Inc 20240821 0 108.16 108.4 106.21 108.33 13658900 108.33 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240821 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240821 0 0.2746 0.3083 0.2452 0.2535 77453078 0.2535 down down correct
MVBF.US MVB Financial Corp 20240821 0 19.8 20.413 19.7 20.26 46517 20.26 up down incorrect
MVIS.US MicroVision Inc 20240821 0 0.9 0.93 0.89 0.91 753600 0.91 up up correct
MVST.US Microvast Holdings Inc 20240821 0 0.3 0.3137 0.3 0.3137 848002 0.3137 up up correct
MVSTW.US Microvast Holdings Inc 20240821 0 0.0201 0.0269 0.02 0.02 13264 0.02 down down correct
MXCT.US MaxCyte Inc. 20240821 0 4.2 4.27 4.09 4.25 171259 4.25 up up correct
MYFW.US First Western Financial Inc 20240821 0 16.78 17.05 16.44 16.86 6772 16.86 up up correct
MYGN.US Myriad Genetics Inc 20240821 0 28.31 28.49 27.68 27.93 459527 27.93 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20240821 0 1.99 1.99 1.75 1.79 186846 1.79 down down correct
MYNA.US Mynaric AG American Depository Shares 20240821 0 1.42 1.49 1.32 1.35 890666 1.35 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240821 0 0.3791 0.389 0.3401 0.3556 1571074 0.3556 down down correct
MYPS.US Playstudios Inc 20240821 0 1.52 1.55 1.49 1.53 127786 1.53 up up correct
MYPSW.US MYPSW 20240821 0 0.02 0.02 0.02 0.02 0 0.02
MYRG.US MYR Group Inc 20240821 0 104.53 105.8 102.79 102.99 165113 102.99 down down correct
MYSZ.US My Size Inc 20240821 0 2.15 2.2272 2.05 2.12 27933 2.12 down down correct
NAII.US Natural Alternatives International Inc 20240821 0 5.47 5.55 5.39 5.5 10967 5.5 up up correct
NAOV.US NanoVibronix Inc 20240821 0 0.6 0.6259 0.58 0.6259 134078 0.6259 up up correct
NARI.US Inari Medical Inc 20240821 0 49.53 49.53 47.72 47.76 461098 47.76 down down correct
NATH.US Nathan's Famous Inc 20240821 0 74.27 74.99 73.99 74.99 5200 74.5125 up up correct
NATR.US Nature's Sunshine Products Inc 20240821 0 12.95 13.695 12.82 13.55 130875 13.55 up up correct
NAUT.US Nautilus Biotechnology Inc 20240821 0 2.4 2.4391 2.36 2.43 58160 2.43 up down incorrect
NAVI.US Navient Corporation 20240821 0 15.64 15.675 15.405 15.48 479757 15.48 down down correct
NBIX.US Neurocrine Biosciences Inc 20240821 0 150 151.98 149.04 150.89 682743 150.89 up up correct
NBN.US Northeast Bank 20240821 0 66.045 66.44 65.64 65.97 29820 65.97 down down correct
NBST.US Newbury Street Acquisition Corporation 20240821 0 10.9 10.9 10.9 10.9 1500 10.9
NBSTU.US Newbury Street Acquisition Corporation 20240821 0 10.99 10.99 10.71 10.71 2900 10.71 down down correct
NBTB.US NBT Bancorp Inc 20240821 0 46.43 46.72 45.74 46.3 102122 46.3 down down correct
NBTX.US Nanobiotix S.A 20240821 0 4.93 5.05 4.75 4.75 8924 4.75 down up incorrect
NCMI.US National CineMedia Inc 20240821 0 6.85 6.99 6.7801 6.94 375274 6.94 up up correct
NCNA.US NuCana plc 20240821 0 8.49 9.46 8.02 8.72 216291 8.72 up up correct
NCNO.US nCino Inc 20240821 0 34.57 34.589 34.2 34.34 815700 34.34 down down correct
NCSM.US NCS Multistage Holdings Inc 20240821 0 20.21 20.25 19 19.9 16035 19.9 down down correct
NCTY.US The9 Limited 20240821 0 6.94 7.1999 6.9 7.1999 15415 7.1999 up up correct
NDAQ.US Nasdaq Inc 20240821 0 69.99 70.48 69.91 70.24 1530587 70.24 up down incorrect
NDLS.US Noodles & Company 20240821 0 1.617 1.67 1.61 1.63 47443 1.63 up up correct
NDRA.US ENDRA Life Sciences Inc 20240821 0 0.5618 0.565 0.4256 0.447 10736990 0.447 down down correct
NDSN.US Nordson Corporation 20240821 0 242.1 248.24 240.11 247.78 439111 247.78 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240821 0 21.99 22.07 21.64 21.95 20438 21.95 down down correct
NEGG.US Newegg Commerce Inc 20240821 0 0.83 0.865 0.81 0.8613 284129 0.8613 up up correct
NEO.US NeoGenomics Inc 20240821 0 16.39 16.66 16.26 16.43 428912 16.43 up down incorrect
NEOG.US Neogen Corporation 20240821 0 16.18 16.5 16.18 16.35 572149 16.35 up up correct
NEON.US Neonode Inc 20240821 0 3.41 5.36 3.41 5.09 5440021 5.09 up up correct
NEPH.US Nephros Inc 20240821 0 1.85 1.87 1.76 1.85 16441 1.85
NERV.US Minerva Neurosciences Inc 20240821 0 2.71 2.71 2.62 2.66 17841 2.66 down down correct
NESR.US National Energy Services Reunited Corp 20240821 0 8.4 8.5 8.4 8.4 4500 8.4
NESRW.US NESRW 20240821 0 0.75 0.75 0.75 0.75 1000 0.75
NEWT.US Newtek Business Services Corp 20240821 0 12.58 12.7 12.49 12.62 97097 12.62 up up correct
NEXI.US NexImmune Inc 20240821 0 0.9808 0.9808 0.9334 0.9334 222 0.9334 down down correct
NEXT.US NextDecade Corporation 20240821 0 4.65 4.995 4.65 4.96 1985620 4.96 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240821 0 11.86 11.865 11.54 11.69 132905 11.69 down down correct
NFE.US New Fortress Energy Inc 20240821 0 12.94 13.22 12.7588 13.05 4141105 13.05 up up correct
NFLX.US Netflix Inc 20240821 0 697 701 691.38 697.12 2235343 697.12 up up correct
NFYS.US UN 20240821 0 10.81 10.81 10.81 10.81 0 10.81
NHTC.US Natural Health Trends Corp 20240821 0 6.84 6.85 6.7871 6.8 6584 6.8 down down correct
NICE.US NICE Ltd 20240821 0 179 180.39 177.15 179.02 458093 179.02 up up correct
NICHX.US NICHX 20240821 0 27.57 27.57 27.57 27.57 0 27.57
NICK.US Nicholas Financial Inc 20240821 0 6.216 6.216 6.216 6.216 1210 6.216
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240821 0 11.85 12.6 11.62 11.76 95179 11.76 down down correct
NIU.US Niu Technologies 20240821 0 1.83 1.85 1.81 1.82 100524 1.82 down down correct
NKLA.US Nikola Corporation 20240821 0 7.33 7.5 7.24 7.49 2124228 7.49 up up correct
NKSH.US National Bankshares Inc 20240821 0 29.015 29.39 29.015 29.17 4655 29.17 up up correct
NKTR.US Nektar Therapeutics 20240821 0 1.31 1.31 1.24 1.27 560295 1.27 down down correct
NKTX.US Nkarta Inc 20240821 0 5.11 5.44 5.07 5.38 298709 5.38 up up correct
NLSP.US NLS Pharmaceutics AG 20240821 0 0.18 0.186 0.1753 0.1844 547829 0.1844 up up correct
NLSPW.US NLS Pharmaceutics AG 20240821 0 0.017 0.019 0.017 0.019 12600 0.019 up down incorrect
NMFC.US New Mountain Finance Corporation 20240821 0 12.25 12.29 12.22 12.26 201466 12.26 up up correct
NMIH.US NMI Holdings Inc 20240821 0 38.45 38.5 37.94 38.47 291308 38.47 up up correct
NMRD.US Nemaura Medical Inc 20240821 0 0.031 0.053 0.031 0.053 5700 0.053 up down incorrect
NMRK.US Newmark Group Inc 20240821 0 12.92 13.046 12.8 12.98 1334529 12.98 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240821 0 0.84 0.86 0.7601 0.7774 59505 0.7774 down down correct
NNAVW.US NextNav Inc. Warrant 20240821 0 3.03 3.03 2.27 2.3 210483 2.3 down down correct
NNBR.US NN Inc 20240821 0 3.65 3.78 3.56 3.77 78291 3.77 up up correct
NNDM.US Nano Dimension Ltd 20240821 0 2.19 2.23 2.16 2.19 794000 2.19
NNOX.US Nano 20240821 0 7.16 7.66 6.93 7.65 1333406 7.65 up up correct
NODK.US NI Holdings Inc 20240821 0 15.7 16.24 15.61 15.68 47805 15.68 down down correct
NOTV.US Inotiv Inc 20240821 0 1.61 1.61 1.582 1.6 75378 1.6 down down correct
NOVT.US Novanta Inc 20240821 0 178.82 183.03 178.53 182.76 111617 182.76 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240821 0 12.7 12.7 12.01 12.48 1454 12.48 down down correct
NOVVR.US Nova Vision Acquisition Corp. Rights 20240821 0 0.2998 0.2998 0.2998 0.2998 1200 0.2998
NOVVU.US Nova Vision Acquisition Corp. Unit 20240821 0 14.39 14.39 13.18 13.8 1000 13.8 down down correct
NPABU.US New Providence Acquisition Corp. II Unit 20240821 0 11.51 12.3 11.5 11.5 9040 11.5 down down correct
NPCE.US NeuroPace Inc 20240821 0 7.29 7.65 6.84 7.43 56408 7.43 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240821 0 3.825 3.8404 3.65 3.77 9107 3.77 down up incorrect
NRC.US National Research Corporation 20240821 0 20.89 21.48 20.66 21.22 90618 21.22 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240821 0 12.03 12.189 11.86 12.135 342828 12.135 up down incorrect
NRIM.US Northrim BanCorp Inc 20240821 0 64.205 65.23 64.205 65 18218 65 up up correct
NRIX.US Nurix Therapeutics Inc 20240821 0 23.91 24.54 22.8 23.91 417183 23.91
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240821 0 16.85 16.85 16.85 16.85 0 16.85
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240821 0 17.06 17.06 17.06 17.06 0 17.06
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240821 0 17.08 17.08 17.08 17.08 0 17.08
NRXP.US NRx Pharmaceuticals Inc 20240821 0 1.86 2 1.842 1.9 74946 1.9 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20240821 0 0.0815 0.0821 0.0607 0.075 4764 0.075 down down correct
NSIT.US Insight Enterprises Inc 20240821 0 206.08 208.91 204.83 208.6 131741 208.6 up up correct
NSPR.US InspireMD Inc 20240821 0 2.81 2.85 2.77 2.85 12252 2.85 up up correct
NSSC.US Napco Security Technologies Inc 20240821 0 55.22 55.93 54.6401 55.79 350449 55.79 up up correct
NSYS.US Nortech Systems Incorporated 20240821 0 11.45 12.175 11.06 12.175 15618 12.175 up up correct
NTAP.US NetApp Inc 20240821 0 131.91 133.86 131.605 133.41 1074031 133.41 up up correct
NTCT.US NetScout Systems Inc 20240821 0 20.07 20.71 19.88 20.68 393901 20.68 up up correct
NTES.US NetEase Inc 20240821 0 90.87 92.68 90.57 92.59 1435117 92.59 up up correct
NTGR.US NETGEAR Inc 20240821 0 15.98 16.22 15.77 16.05 193299 16.05 up up correct
NTIC.US Northern Technologies International Corporation 20240821 0 12.54 12.87 12.46 12.87 9036 12.87 up up correct
NTLA.US Intellia Therapeutics Inc 20240821 0 23.34 23.95 23.235 23.61 1123098 23.61 up up correct
NTNX.US Nutanix Inc 20240821 0 52.39 53.27 51.55 53.23 2220321 53.23 up down incorrect
NTRA.US Natera Inc 20240821 0 118.49 122.04 118.49 121.91 1482488 121.91 up up correct
NTRB.US Nutriband Inc. Common Stock 20240821 0 5.59 5.85 5.54 5.758 36096 5.758 up up correct
NTRBW.US Nutriband Inc. Warrant 20240821 0 1 1.1 1 1.1 300 1.1 up up correct
NTRS.US Northern Trust Corporation 20240821 0 86.2 86.675 85.63 86.6 724111 86.6 up up correct
NTRSO.US Northern Trust Corporation 20240821 0 21.545 21.8 21.545 21.78 16900 21.78 up up correct
NTWK.US NetSol Technologies Inc 20240821 0 2.66 2.7447 2.66 2.72 2189 2.72 up up correct
NURO.US NeuroMetrix Inc 20240821 0 3.59 3.6 3.52 3.54 3052 3.54 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240821 0 76.5 82.95 75.79 82.66 401764 82.66 up down incorrect
NUWE.US Nuwellis Inc 20240821 0 1.91 2.05 1.83 1.83 125970 1.83 down down correct
NUZE.US NuZee Inc 20240821 0 1.81 1.91 1.8 1.82 53919 1.82 up down incorrect
NVAX.US Novavax Inc 20240821 0 13.2 13.35 12.7 12.94 4745195 12.94 down down correct
NVCR.US NovoCure Limited 20240821 0 17.57 17.8118 17.36 17.5 729295 17.5 down down correct
NVDA.US NVIDIA Corporation 20240821 0 127.315 129.35 126.66 128.5 257883594 128.5 up down incorrect
NVEC.US NVE Corporation 20240821 0 80.42 82.19 79.805 82.19 11960 82.19 up down incorrect
NVEE.US NV5 Global Inc 20240821 0 94.26 95.1575 93.91 94.54 108725 94.54 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240821 0 33.06 33.25 33.06 33.24 632100 33.24 up up correct
NVFY.US Nova LifeStyle Inc 20240821 0 1.3 1.355 1.3 1.335 3688 1.335 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240821 0 228.46 232.52 227.72 230.13 273338 230.13 up up correct
NVNO.US enVVeno Medical Corp 20240821 0 5.31 5.4082 5.18 5.3 129271 5.3 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20240821 0 0.3985 0.4112 0.3845 0.3884 406977 0.3884 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240821 0 3.03 3.13 3.02 3.12 1783030 3.12 up up correct
NVVE.US Nuvve Holding Corp 20240821 0 0.492 0.5097 0.45 0.493 135867 0.493 up up correct
NVVEW.US Nuvve Holding Corp 20240821 0 0.0153 0.018 0.0152 0.0174 2950 0.0174 up up correct
NWBI.US Northwest Bancshares Inc 20240821 0 13.25 13.25 13.085 13.22 367480 13.22 down down correct
NWE.US NorthWestern Corporation 20240821 0 53.44 53.51 53.22 53.32 184500 53.32 down down correct
NWFL.US Norwood Financial Corp 20240821 0 25.3374 26.548 25.2601 25.74 9045 25.74 up up correct
NWL.US Newell Brands Inc 20240821 0 7.46 7.5 7.31 7.43 3379604 7.43 down up incorrect
NWPX.US Northwest Pipe Company 20240821 0 43.6 43.93 42.65 43.93 32864 43.93 up up correct
NWS.US News Corporation 20240821 0 28.55 28.86 28.47 28.84 366164 28.84 up up correct
NWSA.US News Corporation 20240821 0 27.57 27.79 27.39 27.77 1443365 27.77 up up correct
NXPI.US NXP Semiconductors N.V 20240821 0 256.61 259.74 251.01 254.31 2218687 254.31 down down correct
NXST.US Nexstar Media Group Inc 20240821 0 168.37 169.425 166.24 169.1 217047 169.1 up up correct
NXTC.US NextCure Inc 20240821 0 1.62 1.65 1.55 1.65 12517 1.65 up up correct
NXTP.US Nextplay Technologies Inc 20240821 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
NYMT.US New York Mortgage Trust Inc 20240821 0 6.43 6.5 6.37 6.44 307121 6.44 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240821 0 20.61 20.74 20.57 20.74 1600 20.74 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20240821 0 23.94 23.95 23.82 23.84 11500 23.84 down down correct
NYMTN.US New York Mortgage Trust Inc 20240821 0 22.16 22.16 22.005 22.11 5000 22.11 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240821 0 8.25 8.84 8.17 8.45 20479 8.45 up down incorrect
OB.US Outbrain Inc 20240821 0 4.9 5.08 4.9 5.08 93736 5.08 up up correct
OBLG.US Oblong Inc 20240821 0 0.1185 0.1253 0.1033 0.1188 927247 4.752 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240821 0 54.299 55.48 54 55.47 9756 55.47 up up correct
OCAX.US OCA Acquisition Corp 20240821 0 11.05 11.05 11.05 11.05 8500 11.05
OCAXU.US OCA Acquisition Corp 20240821 0 10 10 10 10 0 10
OCAXW.US OCA Acquisition Corp 20240821 0 0.05 0.05 0.05 0.05 30000 0.05
OCC.US Optical Cable Corporation 20240821 0 2.7501 2.8 2.7501 2.78 1466 2.78 up up correct
OCCI.US OFS Credit Company Inc 20240821 0 7.14 7.24 7.14 7.19 147313 7.19 up down incorrect
OCCIO.US OFS Credit Company Inc 20240821 0 24.4 24.4 24.25 24.25 700 24.25 down down correct
OCFC.US OceanFirst Financial Corp 20240821 0 16.45 16.51 16.28 16.48 158389 16.48 up up correct
OCFCP.US OceanFirst Financial Corp 20240821 0 24.88 24.91 24.82 24.89 1900 24.89 up up correct
OCG.US Oriental Culture Holding LTD 20240821 0 1.27 1.27 1.12 1.2 21596 1.2 down down correct
OCGN.US Ocugen Inc 20240821 0 1.2 1.3 1.2 1.29 3412876 1.29 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240821 0 16.9 17.02 16.88 17.01 489349 17.01 up up correct
OCUL.US Ocular Therapeutix Inc 20240821 0 8.94 9.245 8.745 9.23 1162169 9.23 up up correct
OCUP.US Ocuphire Pharma Inc 20240821 0 1.34 1.42 1.3 1.35 209456 1.35 up down incorrect
OCX.US OncoCyte Corporation 20240821 0 3.11 3.24 3.02 3.02 2808 3.02 down down correct
ODFL.US Old Dominion Freight Line Inc 20240821 0 200.59 203.22 199.35 202.9 913300 202.9 up up correct
ODP.US The ODP Corporation 20240821 0 29.52 29.89 29.27 29.43 556996 29.43 down down correct
OESX.US Orion Energy Systems Inc 20240821 0 0.9298 0.93 0.89 0.8954 10238 0.8954 down down correct
OFED.US Oconee Federal Financial Corp 20240821 0 13.37 13.37 13.37 13.37 0 13.37
OFIX.US Orthofix Medical Inc 20240821 0 16.51 16.71 16.32 16.62 198014 16.62 up up correct
OFLX.US Omega Flex Inc 20240821 0 45.98 46.79 45.98 46.51 11400 46.51 up up correct
OFS.US OFS Capital Corporation 20240821 0 7.99 8.0899 7.93 7.95 50886 7.95 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240821 0 21.937 21.937 21.937 21.937 0 21.937
OGI.US OrganiGram Holdings Inc 20240821 0 1.92 2.055 1.89 2.02 644611 2.02 up up correct
OKTA.US Okta Inc 20240821 0 98.49 98.62 97.38 97.93 845181 97.93 down down correct
OLB.US The OLB Group Inc 20240821 0 1.91 2.2942 1.91 2.2 13279 2.2 up up correct
OLED.US Universal Display Corporation 20240821 0 190.79 193.69 189.28 193 183507 193 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240821 0 98.01 99.56 96.81 99.11 736520 99.11 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240821 0 12.33 12.68 12.05 12.4 525035 12.4 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240821 0 2.05 2.2 2.04 2.19 2690875 2.19 up up correct
OM.US Outset Medical Inc 20240821 0 0.6001 0.6947 0.575 0.69 4355352 0.69 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240821 0 64 64.26 61.73 62.1 83345 62.1 down down correct
OMCL.US Omnicell Inc 20240821 0 42.22 43.5 41.96 43.48 309631 43.48 up up correct
OMER.US Omeros Corporation 20240821 0 4.04 4.3 3.99 4.245 252957 4.245 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20240821 0 4.09 4.13 4.01 4.02 35610 4.02 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240821 0 1.58 1.605 1.54 1.58 121406 1.58
OMIC.US Singular Genomics Systems Inc. Common Stock 20240821 0 6.47 6.47 5.77 6 4755 6 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240821 0 0.17 0.209 0.17 0.207 3438 0.207 up down incorrect
ON.US ON Semiconductor Corporation 20240821 0 76.96 77.94 75.89 76.68 5330300 76.68 down down correct
ONB.US Old National Bancorp 20240821 0 18.67 18.74 18.42 18.65 878198 18.65 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20240821 0 4.51 4.89 4.4026 4.7454 15819 4.7454 up up correct
ONCY.US Oncolytics Biotech Inc 20240821 0 0.95 0.973 0.93 0.9499 148692 0.9499 down down correct
ONDS.US Ondas Holdings Inc 20240821 0 0.79 0.9 0.7826 0.8519 680534 0.8519 up up correct
ONEW.US OneWater Marine Inc 20240821 0 23.67 23.96 23.37 23.61 59999 23.61 down down correct
ONVO.US Organovo Holdings Inc 20240821 0 0.599 0.5998 0.57 0.575 68218 0.575 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240821 0 11.21 11.21 11.21 11.21 0 11.21
OPBK.US OP Bancorp 20240821 0 12.545 12.75 12.5 12.54 28707 12.54 down down correct
OPCH.US Option Care Health Inc 20240821 0 31.18 31.38 30.978 31.03 555546 31.03 down down correct
OPEN.US Opendoor Technologies Inc 20240821 0 1.95 2.03 1.91 2.01 21584930 2.01 up up correct
OPGN.US OpGen Inc 20240821 0 2.57 2.57 1.97 2 44099 2 down up incorrect
OPHC.US OptimumBank Holdings Inc 20240821 0 4.96 4.96 4.8 4.8 23319 4.8 down down correct
OPI.US Office Properties Income Trust 20240821 0 2.32 2.32 2.23 2.23 197983 2.23 down down correct
OPINL.US Office Properties Income Trust 20240821 0 11.1 11.22 11.08 11.15 11500 11.15 up up correct
OPK.US OPKO Health Inc 20240821 0 1.58 1.62 1.53 1.62 4229603 1.62 up up correct
OPOF.US Old Point Financial Corporation 20240821 0 18.49 18.55 18.2 18.55 4574 18.55 up up correct
OPRA.US Opera Limited 20240821 0 12.64 12.91 12.565 12.84 354738 12.84 up up correct
OPRT.US Oportun Financial Corporation 20240821 0 3.11 3.17 3.07 3.14 90613 3.14 up up correct
OPRX.US OptimizeRx Corporation 20240821 0 8.45 8.6728 8.385 8.56 66226 8.56 up up correct
OPT.US Opthea Limited 20240821 0 2.765 2.85 2.75 2.85 14933 2.85 up down incorrect
OPTN.US OptiNose Inc 20240821 0 0.9325 0.9499 0.9225 0.93 217695 0.93 down up incorrect
ORGN.US Origin Materials Inc 20240821 0 1.57 1.58 1.3804 1.52 2306651 1.52 down down correct
ORGNW.US Origin Materials Inc Warrant 20240821 0 0.1 0.105 0.088 0.105 124965 0.105 up up correct
ORGO.US Organogenesis Holdings Inc 20240821 0 2.71 2.87 2.675 2.83 654370 2.83 up up correct
ORGS.US Orgenesis Inc 20240821 0 0.8429 0.8429 0.75 0.7902 141794 0.7902 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240821 0 9.96 10.26 9.59 9.81 302236 9.81 down down correct
OWSCX.US OWSCX 20240821 0 19.47 19.47 19.47 19.47 0 19.47
ORLY.US O'Reilly Automotive Inc 20240821 0 1134.99 1143.54 1126.9301 1138.16 269700 1138.16 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20240821 0 2.38 2.5186 2.37 2.47 191261 2.47 up up correct
ORRF.US Orrstown Financial Services Inc 20240821 0 34.29 34.29 33.7 33.86 78415 33.86 down down correct
OSBC.US Old Second Bancorp Inc 20240821 0 16 16 15.765 15.92 137359 15.92 down down correct
OSIS.US OSI Systems Inc 20240821 0 143.72 145.07 142.9 144.62 328547 144.62 up up correct
OSPN.US OneSpan Inc 20240821 0 15.54 15.97 15.46 15.95 334088 15.95 up up correct
OSS.US One Stop Systems Inc 20240821 0 2.07 2.07 1.98 2.03 19318 2.03 down down correct
OSUR.US OraSure Technologies Inc 20240821 0 4.24 4.32 4.23 4.29 538229 4.29 up up correct
OSW.US OneSpaWorld Holdings Limited 20240821 0 15.3 15.415 15.13 15.25 395347 15.25 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20240821 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240821 0 31.83 32.19 31.73 32.14 679449 32.14 up up correct
OTLK.US Outlook Therapeutics Inc 20240821 0 7.15 7.27 7.06 7.27 98851 7.27 up up correct
OTLY.US Oatly Group AB 20240821 0 0.9311 0.945 0.901 0.9059 1129382 0.9059 down down correct
OTRK.US Ontrak Inc 20240821 0 0.2468 0.2499 0.231 0.235 97494 0.235 down down correct
OTRKP.US Ontrak Inc 20240821 0 0.21 0.23 0.2 0.2 11701 0.2 down up incorrect
OTTR.US Otter Tail Corporation 20240821 0 86.81 88.09 86.0208 87.91 74731 87.91 up up correct
OUST.US WT 20240821 0 0.06 0.06 0.0533 0.0533 55524 0.0533 down down correct
OVBC.US Ohio Valley Banc Corp 20240821 0 23.3 23.3 23.3 23.3 65 23.3
OVID.US Ovid Therapeutics Inc 20240821 0 1.14 1.2 1.1018 1.19 367662 1.19 up down incorrect
OVLY.US Oak Valley Bancorp 20240821 0 24.7 24.75 24.5855 24.75 6159 24.75 up up correct
OXBR.US Oxbridge Re Holdings Limited 20240821 0 2.12 2.19 2.12 2.17 3388 2.17 up up correct
OXLC.US Oxford Lane Capital Corp 20240821 0 5.28 5.35 5.27 5.31 2942400 5.31 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240821 0 23.81 23.93 23.81 23.865 2900 23.865 up up correct
OXLCP.US Oxford Lane Capital Corp 20240821 0 23.725 23.725 23.65 23.7 12100 23.7 down down correct
OXSQ.US Oxford Square Capital Corp 20240821 0 2.96 2.97 2.95 2.96 514564 2.96
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240821 0 22.72 22.72 22.668 22.668 1600 22.668 down up incorrect
OXSQZ.US Oxford Square Capital Corp. 20240821 0 24.28 24.28 24.28 24.28 300 24.28
OZK.US Bank OZK 20240821 0 41.46 41.77 40.86 41.75 600223 41.75 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240821 0 16.9 17.2 16.87 17.13 19300 17.13 up up correct
PAA.US Plains All American Pipeline L.P 20240821 0 17.55 17.595 17.365 17.58 1308176 17.58 up up correct
PAAS.US Pan American Silver Corp 20240821 0 21.36 21.64 21.0582 21.58 2128178 21.58 up up correct
PACB.US Pacific Biosciences of California Inc 20240821 0 1.5 1.57 1.4749 1.545 3790779 1.545 up up correct
PAGP.US Plains GP Holdings L.P 20240821 0 18.73 18.81 18.6 18.8 619842 18.8 up up correct
PAHC.US Phibro Animal Health Corporation 20240821 0 18.22 18.62 18.035 18.46 203543 18.46 up up correct
PALI.US Palisade Bio Inc 20240821 0 3.639 3.66 3.405 3.58 39928 3.58 down up incorrect
PALT.US Paltalk Inc. Common Stock 20240821 0 4.07 4.1 4.03 4.09 55464 4.09 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240821 0 6.6 6.73 6.6 6.65 74157 6.65 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240821 0 364.31 368.5949 358.53 359.75 5009289 359.75 down down correct
PASG.US Passage Bio Inc 20240821 0 0.73 0.76 0.702 0.7467 415766 0.7467 up down incorrect
PATK.US Patrick Industries Inc 20240821 0 126.21 129.46 123.99 129.46 102424 128.9246 up up correct
PAVM.US PAVmed Inc 20240821 0 0.7299 0.7351 0.6825 0.7294 53900 0.7294 down down correct
PAX.US Patria Investments Limited 20240821 0 11.73 11.81 11.67 11.79 494000 11.79 up up correct
PAYS.US PaySign Inc 20240821 0 4.78 4.78 4.69 4.74 94341 4.74 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240821 0 6.94 7 6.9 6.96 1959876 6.96 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240821 0 0.7664 0.7684 0.7664 0.7676 55029 0.7676 up up correct
PAYX.US Paychex Inc 20240821 0 126 127.1 125.45 127.03 1616316 127.03 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240821 0 15.6 16.07 15.45 15.45 20687 15.45 down down correct
PBFS.US Pioneer Bancorp Inc 20240821 0 10.86 11 10.78 10.88 7445 10.88 up up correct
PBHC.US Pathfinder Bancorp Inc 20240821 0 15.85 15.85 15.85 15.85 946 15.85
PBLA.US Panbela Therapeutics Inc 20240821 0 0.3188 0.4699 0.3188 0.365 21001 0.365 up up correct
PBPB.US Potbelly Corporation 20240821 0 7.93 8.065 7.89 8.02 88536 8.02 up up correct
PBYI.US Puma Biotechnology Inc 20240821 0 2.79 2.81 2.65 2.7 554308 2.7 down down correct
PCAR.US PACCAR Inc 20240821 0 95.97 96.16 94.87 96.02 1255289 96.02 up down incorrect
PCB.US PCB Bancorp 20240821 0 18.45 18.74 17.99 18.45 17400 18.45
PCH.US PotlatchDeltic Corporation 20240821 0 41.61 41.61 40.96 41.29 223249 41.29 down down correct
PCRX.US Pacira BioSciences Inc 20240821 0 13.93 14.025 13.775 13.85 931686 13.85 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240821 0 1.46 1.58 1.46 1.53 68833 1.53 up up correct
PCT.US PureCycle Technologies Inc 20240821 0 5.66 6 5.58 5.95 1516904 5.95 up up correct
PCTTU.US PureCycle Technologies Inc 20240821 0 8.8 8.8 8.8 8.8 0 8.8
PCTTW.US PureCycle Technologies Inc 20240821 0 1.45 1.45 1.45 1.45 1250 1.45
PCTY.US Paylocity Holding Corporation 20240821 0 152.85 155.725 151.995 154.62 324901 154.62 up up correct
PCVX.US Vaxcyte Inc 20240821 0 79.43 80.5 78.95 79.82 304261 79.82 up up correct
PCYO.US Pure Cycle Corporation 20240821 0 10.02 10.19 10 10.06 18439 10.06 up up correct
PDCO.US Patterson Companies Inc 20240821 0 24.79 24.95 24.69 24.82 451870 24.82 up down incorrect
PDD.US Pinduoduo Inc 20240821 0 145.5 148.15 143.82 145.93 6608600 145.93 up up correct
PDEX.US Pro 20240821 0 19.8 21.2 19.8 20.52 29816 20.52 up up correct
PDFS.US PDF Solutions Inc 20240821 0 31.59 32.57 31.38 32.37 122944 32.37 up up correct
PDLB.US PDL Community Bancorp 20240821 0 11.18 11.21 10.9548 10.98 55323 10.98 down down correct
PDSB.US PDS Biotechnology Corporation 20240821 0 3.49 3.57 3.36 3.48 180983 3.48 down down correct
PDSKX.US PDSKX 20240821 0 25.77 25.77 25.77 25.77 0 25.77
PDSRX.US PDSRX 20240821 0 25.65 25.65 25.65 25.65 0 25.65
PDSYX.US PDSYX 20240821 0 26.05 26.05 26.05 26.05 0 26.05
PEB.US PH 20240821 0 18.453 18.8 18.453 18.745 19913 18.745 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240821 0 28.85 28.9499 28.7519 28.94 12503 28.94 up up correct
PEBO.US Peoples Bancorp Inc 20240821 0 30.24 30.3 29.91 30.23 49499 30.23 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240821 0 35.19 35.74 35.16 35.71 312980 35.71 up down incorrect
PEGA.US Pegasystems Inc 20240821 0 67.95 68.3262 67.365 68.25 458148 68.25 up down incorrect
PENN.US Penn National Gaming Inc 20240821 0 19.93 20.2 19.7 19.76 1983295 19.76 down down correct
PEP.US PepsiCo Inc 20240821 0 175.94 176.82 174.6239 175.21 4020749 175.21 down up incorrect
PERI.US Perion Network Ltd 20240821 0 8.84 8.9 8.65 8.74 363881 8.74 down down correct
PESI.US Perma 20240821 0 10.44 10.6 10.27 10.54 55516 10.54 up up correct
PETQ.US PetIQ Inc 20240821 0 30.5 30.52 30.45 30.47 1185772 30.47 down down correct
PETS.US PetMed Express Inc 20240821 0 3.16 3.165 3.09 3.09 208707 3.09 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20240821 0 0.6 0.6 0.471 0.5 1517 0.5 down down correct
PETZ.US TDH Holdings Inc 20240821 0 1.2714 1.2714 1.2099 1.22 2634 1.22 down down correct
PFALX.US PFALX 20240821 0 7.11 7.11 7.11 7.11 0 7.11
PFBC.US Preferred Bank 20240821 0 77.83 77.95 76.53 77.9 35685 77.9 up up correct
PFC.US Premier Financial Corp 20240821 0 24.16 24.16 23.56 23.65 301194 23.65 down down correct
PFFLX.US PFFLX 20240821 0 7.11 7.11 7.11 7.11 0 7.11
PFG.US Principal Financial Group Inc 20240821 0 77.62 77.815 76.82 77.75 1291048 77.75 up down incorrect
PFIE.US Profire Energy Inc 20240821 0 1.65 1.7 1.65 1.66 52569 1.66 up up correct
PFIS.US Peoples Financial Services Corp 20240821 0 45.15 45.25 44.314 45.09 10992 45.09 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240821 0 7.11 7.11 7.11 7.11 0 7.11
PFLT.US PennantPark Floating Rate Capital Ltd 20240821 0 11.12 11.151 11.095 11.12 709893 11.12
PFMT.US Performant Financial Corporation 20240821 0 3.45 3.53 3.39 3.51 45906 3.51 up up correct
PFTA.US Portage Fintech Acquisition Corp 20240821 0 10.77 10.77 10.77 10.77 203 10.77
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240821 0 10.71 10.71 10.71 10.71 0 10.71
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240821 0 0.038 0.038 0.038 0.038 118 0.038
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240821 0 22.3 22.37 22.3 22.37 2700 22.37 up up correct
PGC.US Peapack 20240821 0 26.3 26.335 25.905 26.33 31546 26.33 up down incorrect
PGEN.US Precigen Inc 20240821 0 1.13 1.2 1.13 1.19 721174 1.19 up up correct
PGNY.US Progyny Inc 20240821 0 21.28 21.68 21.04 21.57 1323522 21.57 up up correct
PHAR.US Pharming Group NV 20240821 0 7.94 8.3275 7.79 8.1772 10968 8.1772 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20240821 0 12.89 13.36 12.49 12.98 740991 12.98 up down incorrect
PIIVX.US PIIVX 20240821 0 40.34 40.34 40.34 40.34 0 40.34
PHIO.US Phio Pharmaceuticals Corp 20240821 0 3.105 3.19 3 3.08 13595 3.08 down down correct
PHUN.US Phunware Inc 20240821 0 3.49 3.73 3.49 3.7 486500 3.7 up down incorrect
PHVS.US Pharvaris N.V 20240821 0 17.96 18.87 17.605 17.79 62134 17.79 down down correct
PI.US Impinj Inc 20240821 0 159.53 164.73 159.275 164.6 259726 164.6 up up correct
PINC.US Premier Inc 20240821 0 20 20.34 19.91 20.1 1377329 20.1 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20240821 0 16.99 18.5 16.99 18.15 16594 18.15 up up correct
PIXY.US ShiftPixy Inc 20240821 0 1.03 1.1498 1.03 1.145 59153 1.145 up up correct
PKBK.US Parke Bancorp Inc 20240821 0 19.15 19.52 19.0297 19.24 18070 19.24 up up correct
PKOH.US Park 20240821 0 28.9586 29.325 28.6607 29.24 17110 29.24 up up correct
PLAB.US Photronics Inc 20240821 0 23.84 24.52 23.65 24.5 435768 24.5 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20240821 0 32.39 33.14 32.22 33 574706 33 up up correct
PLBC.US Plumas Bancorp 20240821 0 38.52 38.52 38.12 38.12 2200 38.12 down down correct
PLBY.US PLBY Group Inc 20240821 0 0.572 0.5929 0.5596 0.5929 361034 0.5929 up up correct
PLCE.US The Children's Place Inc 20240821 0 6.11 6.36 6.05 6.36 224588 6.36 up down incorrect
PLL.US Piedmont Lithium Inc 20240821 0 8.35 9.41 8.28 9.29 619136 9.29 up up correct
PLMI.US Plum Acquisition Corp. I 20240821 0 11.14 11.14 10.68 10.68 1166 10.68 down down correct
PLMIU.US Plum Acquisition Corp. I 20240821 0 11.75 11.75 11.75 11.75 0 11.75
PLMR.US Palomar Holdings Inc 20240821 0 94.3 94.62 93.171 94.32 104884 94.32 up up correct
PLPC.US Preformed Line Products Company 20240821 0 117.04 119.44 117.04 118.49 8778 118.49 up up correct
PLRX.US Pliant Therapeutics Inc 20240821 0 14.02 14.02 13.41 13.41 188190 13.41 down up incorrect
PLSE.US Pulse Biosciences Inc 20240821 0 19.19 21.99 18.25 21.83 207335 21.83 up up correct
PLTK.US Playtika Holding Corp 20240821 0 7.29 7.47 7.25 7.46 811965 7.46 up up correct
PLUG.US Plug Power Inc 20240821 0 2.13 2.21 2.12 2.2 33121211 2.2 up up correct
PLUS.US ePlus inc 20240821 0 92.13 94.45 91.5362 94.03 127627 94.03 up up correct
PLXS.US Plexus Corp 20240821 0 123.04 126 123.04 125.61 143408 125.61 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240821 0 7.5 7.685 7.49 7.65 715586 7.65 up down incorrect
PMAAX.US PMAAX 20240821 0 10.48 10.48 10.48 10.48 0 10.48
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240821 0 1.81 1.83 1.8 1.83 2968 1.83 up up correct
PMD.US Psychemedics Corporation 20240821 0 2.27 2.275 2.26 2.275 37595 2.275 up up correct
PMFLX.US PMFLX 20240821 0 10.48 10.48 10.48 10.48 0 10.48
PMT.US PC 20240821 0 20 20.12 19.85 20.12 44587 20.12 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20240821 0 26.93 27.18 26.544 27.18 19800 27.18 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20240821 0 1.59 1.625 1.55 1.59 117226 1.59
PNBK.US Patriot National Bancorp Inc 20240821 0 1.73 1.74 1.66 1.7049 2505 1.7049 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240821 0 92.51 92.51 91.07 92.5 245017 92.5 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240821 0 24.04 24.11 23.95 23.98 20100 23.98 down down correct
PNNT.US PennantPark Investment Corporation 20240821 0 7 7.03 6.95 6.99 376202 6.99 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20240821 0 132.97 133.07 127.71 129.2 7833 129.2 down down correct
PNTG.US The Pennant Group Inc 20240821 0 32.5 33.08 32.26 32.89 219954 32.89 up up correct
POAI.US Predictive Oncology Inc 20240821 0 0.8966 0.97 0.8966 0.97 113232 0.97 up up correct
PODD.US Insulet Corporation 20240821 0 183.85 186.58 183.43 185.8 663438 185.8 up up correct
POLA.US Polar Power Inc 20240821 0 0.431 0.46 0.4106 0.4283 38374 0.4283 down up incorrect
POOL.US Pool Corporation 20240821 0 349.99 351.75 345.03 351 221208 351 up up correct
POWI.US Power Integrations Inc 20240821 0 65.17 67.21 64.69 66.95 255731 66.95 up down incorrect
POWL.US Powell Industries Inc 20240821 0 173.2 174.24 167.47 173.95 408833 173.95 up up correct
POWW.US AMMO Inc 20240821 0 1.53 1.535 1.49 1.52 163752 1.52 down down correct
POWWP.US AMMO Inc 20240821 0 25.24 25.24 25.24 25.24 90 25.24
PPBI.US Pacific Premier Bancorp Inc 20240821 0 24.62 24.74 24.297 24.71 315694 24.71 up down incorrect
PPBT.US Purple Biotech Ltd 20240821 0 0.4167 0.4179 0.3805 0.3977 87905 0.3977 down down correct
PPC.US Pilgrim's Pride Corporation 20240821 0 43.77 44.1 43.47 43.97 671985 43.97 up up correct
PPIH.US Perma 20240821 0 8.52 8.88 8.44 8.88 6247 8.88 up up correct
PPSI.US Pioneer Power Solutions Inc 20240821 0 4.25 4.3386 4.14 4.14 120497 4.14 down down correct
PPTA.US Midas Gold Corp. 20240821 0 9.1 9.19 8.48 8.78 399929 8.78 down down correct
PRAA.US PRA Group Inc 20240821 0 21.95 22.1585 21.49 21.91 100500 21.91 down down correct
PRAX.US Praxis Precision Medicines Inc 20240821 0 52.11 54.24 52.11 53.44 280206 53.44 up up correct
PRCH.US Porch Group Inc 20240821 0 1.2 1.28 1.16 1.275 692917 1.275 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240821 0 70.095 85.81 70 83.44 5122537 83.44 up up correct
PRDEX.US PREDEX Funds 20240821 0 23.43 23.43 23.43 23.43 0 23.43
PRDO.US Perdoceo Education Corporation 20240821 0 22.57 22.94 22.46 22.8 251212 22.8 up up correct
PRFT.US Perficient Inc 20240821 0 75.09 75.12 75 75.08 342427 75.08 down down correct
PRFX.US PainReform Ltd 20240821 0 0.26 0.2953 0.255 0.275 2935761 0.275 up up correct
PRGS.US Progress Software Corporation 20240821 0 57.21 57.6 56.92 57.41 262876 57.41 up down incorrect
PRIM.US Primoris Services Corporation 20240821 0 53.06 53.2787 52.41 53.17 463530 53.17 up up correct
PRIVX.US Sharespost 100 Fund 20240821 0 39.64 39.64 39.64 39.64 0 39.64
PRLD.US Prelude Therapeutics Incorporated 20240821 0 5.34 5.59 5.25 5.36 192581 5.36 up up correct
PRLVX.US PRLVX 20240821 0 38.96 38.96 38.96 38.96 0 38.96
PROC.US Procaps Group S.A. Ordinary Shares 20240821 0 2.07 2.07 2.02 2.02 1081 2.02 down down correct
PROF.US Profound Medical Corp 20240821 0 9.57 9.87 9.36 9.5 54242 9.5 down down correct
PROV.US Provident Financial Holdings Inc 20240821 0 13.16 13.44 12.91 13.1 26324 13.1 down down correct
PTC.US PTC Inc 20240821 0 176.54 177.63 176.06 177.55 378044 177.55 up up correct
PRPH.US ProPhase Labs Inc 20240821 0 2.81 2.87 2.6822 2.83 4677 2.83 up up correct
PRPL.US Purple Innovation Inc 20240821 0 1.08 1.17 1.07 1.17 232876 1.17 up up correct
PRPO.US Precipio Inc 20240821 0 6.1101 6.62 6.1101 6.42 3247 6.42 up down incorrect
PRQR.US ProQR Therapeutics N.V 20240821 0 2.12 2.18 2.015 2.1 194578 2.1 down down correct
PRTA.US Prothena Corporation plc 20240821 0 21.06 22.12 21.02 21.96 527326 21.96 up down incorrect
PRTC.US PureTech Health plc 20240821 0 21.95 22.34 21.2661 21.5537 2807 21.5537 down down correct
PRTG.US Portage Biotech Inc 20240821 0 2.54 2.82 2.45 2.65 61095 2.65 up down incorrect
PRTH.US Priority Technology Holdings Inc 20240821 0 4.899 5 4.79 4.93 48550 4.93 up up correct
PRTS.US CarParts.com Inc 20240821 0 0.81 0.8479 0.7991 0.8421 368497 0.8421 up up correct
PRVA.US Privia Health Group Inc 20240821 0 19.99 20.02 19.37 19.43 519071 19.43 down down correct
PSA.US PQ 20240821 0 18.49 18.49 18.365 18.415 5182 18.415 down down correct
PSEC.US Prospect Capital Corporation 20240821 0 5 5.11 4.96 5.11 2882647 5.11 up down incorrect
PSHG.US Performance Shipping Inc 20240821 0 1.94 2 1.92 1.97 25800 1.97 up up correct
PSMT.US PriceSmart Inc 20240821 0 85.15 86.385 84.68 86.24 138141 86.24 up up correct
PSNL.US Personalis Inc 20240821 0 6.03 6.44 5.6979 6.34 1898858 6.34 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240821 0 18.11 18.11 18.11 18.11 0 18.11
PSTV.US Plus Therapeutics Inc 20240821 0 1.5 1.6 1.44 1.46 42621 1.46 down down correct
PSTX.US Poseida Therapeutics Inc 20240821 0 2.75 2.9406 2.75 2.91 403401 2.91 up up correct
PT.US Pintec Technology Holdings Limited 20240821 0 1.02 1.0391 1.02 1.0391 1546 1.0391 up up correct
PTCT.US PTC Therapeutics Inc 20240821 0 34.49 34.54 33.86 33.93 468951 33.93 down down correct
PTDEX.US PREDEX 20240821 0 23.51 23.51 23.51 23.51 0 23.51
PTEN.US Patterson 20240821 0 9.25 9.2598 8.91 9.11 5976156 9.11 down down correct
PTGX.US Protagonist Therapeutics Inc 20240821 0 41.68 42.035 41.11 41.55 740033 41.55 down down correct
PTIX.US Protagenic Therapeutics Inc 20240821 0 0.652 0.75 0.625 0.6968 11943 0.6968 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20240821 0 12.33 12.43 12.025 12.13 888665 12.13 down down correct
PTMN.US Portman Ridge Finance Corporation 20240821 0 19.68 19.69 19.46 19.58 126100 18.89 down down correct
PTON.US Peloton Interactive Inc 20240821 0 3.26 3.38 3.18 3.36 15338370 3.36 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240821 0 0.38 0.38 0.2821 0.3452 240310 0.3452 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240821 0 16.79 16.84 16.3 16.84 15321 16.84 up down incorrect
PTVE.US Pactiv Evergreen Inc 20240821 0 11.11 11.36 11.05 11.28 366843 11.28 up up correct
PUBM.US PubMatic Inc 20240821 0 14.62 15.5523 14.55 15.3 1014330 15.3 up up correct
PUCK.US Goal Acquisitions Corp 20240821 0 10.7 10.7 10.7 10.7 0 10.7
PUCKU.US Goal Acquisitions Corp 20240821 0 10.66 10.66 10.66 10.66 0 10.66
PUCKW.US Goal Acquisitions Corp 20240821 0 0.0063 0.0063 0.0063 0.0063 14000 0.0063
PULM.US Pulmatrix Inc 20240821 0 1.97 2.1072 1.96 2.08 8304 2.08 up up correct
PVBC.US Provident Bancorp Inc 20240821 0 10.1199 10.31 10.1199 10.21 10556 10.21 up up correct
PWDEX.US PREDEX 20240821 0 23.51 23.51 23.51 23.51 0 23.51
PWOD.US Penns Woods Bancorp Inc 20240821 0 22.89 23.13 21.76 21.76 27019 21.76 down down correct
PWP.US Perella Weinberg Partners 20240821 0 19.41 19.455 18.95 19.22 419316 19.22 down up incorrect
PXLW.US Pixelworks Inc 20240821 0 0.764 0.789 0.7502 0.7768 254692 0.7768 up up correct
PXS.US Pyxis Tankers Inc 20240821 0 5.49 5.49 5.32 5.37 14033 5.37 down down correct
PXSAP.US Pyxis Tankers Inc 20240821 0 24.94 24.94 24.94 24.94 300 24.94
PXSAW.US Pyxis Tankers Inc 20240821 0 0.9599 0.9599 0.9599 0.9599 2 0.9599
PYCR.US Paycor HCM Inc. Common Stock 20240821 0 14.3 14.4 14.1 14.25 889774 14.25 down down correct
PYPD.US PolyPid Ltd 20240821 0 3.54 3.7 3.37 3.53 18900 3.53 down down correct
PYPL.US PayPal Holdings Inc 20240821 0 72.065 72.77 70.87 71.46 10455500 71.46 down down correct
PYXS.US Pyxis Oncology Inc. 20240821 0 3.59 3.69 3.47 3.63 323132 3.63 up up correct
PZZA.US Papa John's International Inc 20240821 0 46.69 47.32 46.49 46.59 629575 46.59 down down correct
QCOM.US QUALCOMM Incorporated 20240821 0 172.99 174.87 172.075 174.22 6309503 174.22 up up correct
QCRH.US QCR Holdings Inc 20240821 0 72.19 72.19 71 71.73 42329 71.73 down down correct
QDEL.US Quidel Corporation 20240821 0 43.7 44.19 43.1 43.36 492555 43.36 down down correct
QFIN.US 360 DigiTech Inc 20240821 0 24.7 25.14 23.86 24.84 1767492 24.84 up up correct
QH.US Quhuo Limited 20240821 0 0.3135 0.37 0.3135 0.35 73350 0.35 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240821 0 2.74 2.78 2.69 2.71 236104 2.71 down down correct
QIWI.US QIWI plc 20240821 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240821 0 0.2085 0.209 0.2002 0.2011 190643 0.2011 down up incorrect
QLI.US Qilian International Holding Group Limited 20240821 0 5.58 5.85 5.58 5.85 9245 5.85 up down incorrect
QLYS.US Qualys Inc 20240821 0 123.06 124.75 122.955 123.67 348933 123.67 up up correct
QMCO.US Quantum Corporation 20240821 0 0.2376 0.24 0.22 0.22 4989844 0.22 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240821 0 0.58 0.59 0.5325 0.582 71943 0.582 up down incorrect
QNST.US QuinStreet Inc 20240821 0 17.31 17.61 17.25 17.45 254152 17.45 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240821 0 24.73 24.88 24.66 24.7 78800 24.7 down up incorrect
QRHC.US Quest Resource Holding Corporation 20240821 0 8.12 8.315 8.11 8.15 35650 8.15 up up correct
QRTEA.US Qurate Retail Inc 20240821 0 0.61 0.6184 0.6022 0.611 1572547 0.611 up up correct
QRTEB.US Qurate Retail Inc 20240821 0 3.66 3.8 3.3129 3.77 4062 3.77 up up correct
QRTEP.US Qurate Retail Inc 20240821 0 41.39 41.85 40.5 41.395 45600 41.395 up up correct
QRVO.US Qorvo Inc 20240821 0 111.8 113.49 111.59 112.92 698000 112.92 up up correct
QSI.US Quantum 20240821 0 0.975 1.04 0.95 1.01 699938 1.01 up up correct
QSIAW.US Quantum 20240821 0 0.11 0.11 0.0976 0.0979 17804 0.0979 down down correct
QTRX.US Quanterix Corporation 20240821 0 13.34 13.63 13.095 13.15 355023 13.15 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240821 0 0.6 0.6852 0.6 0.68 788240 0.68 up up correct
QUIK.US QuickLogic Corporation 20240821 0 8.7 8.96 8.49 8.87 167684 8.87 up up correct
QURE.US uniQure N.V 20240821 0 6.8 7.08 6.7101 7.03 452843 7.03 up up correct
RAIL.US FreightCar America Inc 20240821 0 6.01 6.03 5.7001 6.01 236511 6.01
RAND.US Rand Capital Corporation 20240821 0 18.1 18.1 18.1 18.1 111 18.1
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240821 0 2.96 3.04 2.82 2.91 19469 2.91 down down correct
RAPT.US RAPT Therapeutics Inc 20240821 0 2.44 2.55 2.43 2.52 217599 2.52 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20240821 0 53.18 57.09 53.18 57.05 988594 57.05 up up correct
RAVE.US RAVE Restaurant Group Inc 20240821 0 1.76 1.83 1.76 1.815 8599 1.815 up up correct
RBB.US RBB Bancorp 20240821 0 21.85 21.86 21.6 21.8 25504 21.8 down down correct
RBBN.US Ribbon Communications Inc 20240821 0 3.3 3.3 3.24 3.3 172106 3.3
RBCAA.US Republic Bancorp Inc 20240821 0 58.48 59.1 58.48 58.69 6535 58.69 up up correct
RBCN.US Rubicon Technology Inc 20240821 0 1.1 1.14 0.94 0.94 1500 0.94 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20240821 0 8.2 8.525 8.06 8.19 10284 8.19 down down correct
RCAT.US Red Cat Holdings Inc 20240821 0 3 3.06 2.91 2.98 805681 2.98 down down correct
RCEL.US AVITA Medical Inc 20240821 0 8.98 9.26 8.86 9.23 105890 9.23 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240821 0 9.79 9.79 9.79 9.79 0 9.79
RCICX.US Resource Credit Income Fund Class C 20240821 0 9.89 9.89 9.89 9.89 0 9.89
RCIIX.US Resource Credit Income Fund Class I Shar 20240821 0 9.81 9.81 9.81 9.81 0 9.81
RCILX.US RCILX 20240821 0 9.79 9.79 9.79 9.79 0 9.79
RCIWX.US Resource Credit Income Fund Class W Shar 20240821 0 9.79 9.79 9.79 9.79 0 9.79
RCKT.US Rocket Pharmaceuticals Inc 20240821 0 19.44 20.25 19.325 20 443747 20 up down incorrect
RCKY.US Rocky Brands Inc 20240821 0 29.4 29.67 28.53 29.43 26415 29.43 up up correct
RCM.US R1 RCM Inc 20240821 0 14.05 14.06 14.01 14.06 3642408 14.06 up up correct
RCMT.US RCM Technologies Inc 20240821 0 18.91 19.54 18.76 19.39 57341 19.39 up up correct
RCON.US Recon Technology Ltd 20240821 0 2.345 2.3799 2.29 2.35 13596 2.35 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240821 0 2.125 2.29 2.1 2.104 67755 2.104 down up incorrect
RDCM.US RADCOM Ltd 20240821 0 9.6 9.73 9.53 9.67 24565 9.67 up up correct
RDFN.US Redfin Corporation 20240821 0 9.25 9.4369 8.74 9.04 5458852 9.04 down up incorrect
RDHL.US RedHill Biopharma Ltd 20240821 0 8.27 11.24 7.97 10.93 373068 10.93 up up correct
RDI.US Reading International Inc 20240821 0 1.74 1.82 1.58 1.76 39257 1.76 up up correct
RDIB.US Reading International Inc 20240821 0 11.3 12.05 10.8 11.2 21708 11.2 down down correct
RDNT.US RadNet Inc 20240821 0 62.61 63.785 61.43 63.14 515391 63.14 up up correct
RDUS.US Radius Health Inc 20240821 0 14.27 14.86 14.09 14.75 122800 14.75 up down incorrect
RDVT.US Red Violet Inc 20240821 0 28.62 29.05 28.4 28.69 43817 28.69 up up correct
RDWR.US Radware Ltd 20240821 0 22.57 22.69 22.35 22.45 115234 22.45 down up incorrect
REAL.US The RealReal Inc 20240821 0 2.61 2.69 2.555 2.69 1528390 2.69 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240821 0 6.23 6.31 6.13 6.14 497067 6.14 down down correct
REE.US REE Automotive Ltd. 20240821 0 3.6 3.72 3.4156 3.71 6080 3.71 up up correct
REED.US Reed's Inc 20240821 0 1.35 1.5 1.29 1.4 1600 1.4 up down incorrect
REFR.US Research Frontiers Incorporated 20240821 0 2.2471 2.3899 2.23 2.32 26523 2.32 up up correct
REG.US Regency Centers Corporation 20240821 0 70.53 70.98 70.4 70.78 712741 70.78 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240821 0 1194.71 1203.49 1184.03 1185.34 342400 1185.34 down down correct
REKR.US Rekor Systems Inc 20240821 0 1.32 1.4 1.31 1.4 934603 1.4 up up correct
RELI.US Reliance Global Group Inc 20240821 0 2.89 2.89 2.6501 2.6501 85966 2.6501 down down correct
RELIW.US Reliance Global Group Inc 20240821 0 0.0395 0.0395 0.0395 0.0395 339 0.0395
RELL.US Richardson Electronics Ltd 20240821 0 11.77 11.77 11.5 11.7 57868 11.7 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20240821 0 14.4 14.4 13.97 14.23 1568586 14.23 down down correct
REPL.US Replimune Group Inc 20240821 0 10.63 10.73 9.97 10.27 561109 10.27 down up incorrect
RETO.US ReTo Eco 20240821 0 1.02 1.02 0.9201 0.9844 21076 0.9844 down down correct
REYN.US Reynolds Consumer Products Inc 20240821 0 30.64 30.68 30.46 30.53 279008 30.53 down down correct
RFIL.US RF Industries Ltd 20240821 0 3.36 3.6782 3.36 3.64 1540 3.64 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240821 0 8.2499 8.33 7.6001 7.95 29683 7.95 down down correct
RGCO.US RGC Resources Inc 20240821 0 19.93 20.26 19.64 20.12 4843 20.12 up up correct
RGEN.US Repligen Corporation 20240821 0 151.78 153.815 149.83 152.95 559151 152.95 up up correct
RGLD.US Royal Gold Inc 20240821 0 139.49 141.25 138.36 140.965 274382 140.965 up up correct
RGLS.US Regulus Therapeutics Inc 20240821 0 1.58 1.67 1.55 1.65 402806 1.65 up up correct
RGNX.US REGENXBIO Inc 20240821 0 11.98 12.4 11.9399 12.21 355178 12.21 up up correct
RILYM.US RILYM 20240821 0 15.65 20.87 13.62 19.05 498400 19.05 up up correct
RGP.US Resources Connection Inc 20240821 0 10.12 10.27 10.02 10.24 288100 10.0971 up up correct
RIBT.US RiceBran Technologies 20240821 0 0.13 0.15 0.13 0.13 17600 0.13
RICK.US RCI Hospitality Holdings Inc 20240821 0 44.1 44.87 43.96 44.795 41305 44.795 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240821 0 12.65 12.77 12.33 12.52 66166 12.52 down down correct
RILY.US B. Riley Financial Inc 20240821 0 5.56 9.05 4.97 7.99 44491859 7.99 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240821 0 10.41 13.76 10 13.5 225300 13.5 up up correct
RILYN.US B. Riley Financial Inc 20240821 0 9.08 11.62 8.56 11.5 674300 11.5 up down incorrect
RILYP.US B. Riley Financial Inc 20240821 0 6.7 9.25 6 8.06 175100 8.06 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240821 0 7.25 9.69 7 9.41 472800 9.41 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240821 0 7.5 9.65 6.62 9.31 745500 9.31 up up correct
RIOT.US Riot Blockchain Inc 20240821 0 8.08 8.38 7.97 8.35 18416100 8.35 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240821 0 13.31 13.35 12.85 13.07 24317330 13.07 down down correct
RKDA.US Arcadia Biosciences Inc 20240821 0 2.58 2.7001 2.58 2.7 2357 2.7 up up correct
RKLB.US Rocket Lab USA Inc. 20240821 0 6.7 7.27 6.22 7 26839920 7 up up correct
RLAY.US Relay Therapeutics Inc 20240821 0 7.32 7.51 7.055 7.42 684642 7.42 up up correct
RLMD.US Relmada Therapeutics Inc 20240821 0 2.8 2.86 2.745 2.8 67258 2.8
RLYB.US Rallybio Corporation Common Stock 20240821 0 1.12 1.1603 1.1 1.14 208191 1.14 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240821 0 12.4 12.4 12.35 12.4 2362 12.4
RMBL.US RumbleON Inc 20240821 0 4.01 4.215 3.95 4.18 64696 4.18 up up correct
RMBS.US Rambus Inc 20240821 0 46.7 47.98 46.52 47.63 938991 47.63 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240821 0 1.9 1.905 1.885 1.885 7020 1.885 down down correct
RMNI.US Rimini Street Inc 20240821 0 1.69 1.81 1.67 1.8 192768 1.8 up up correct
RMR.US The RMR Group Inc 20240821 0 24.66 24.82 24.4 24.77 52901 24.77 up up correct
RMTI.US Rockwell Medical Inc 20240821 0 3.13 3.21 3.02 3.1 811010 3.1 down down correct
RNA.US Avidity Biosciences Inc 20240821 0 44.81 46 42.9 45.02 1584100 45.02 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240821 0 0.278 0.285 0.2721 0.2796 405983 0.2796 up up correct
RNLX.US Renalytix Plc 20240821 0 0.3045 0.3398 0.2753 0.3398 449202 0.3398 up up correct
RNST.US Renasant Corporation 20240821 0 32.99 32.99 32.39 32.68 280118 32.68 down down correct
RNW.US Renew Energy Global PLC 20240821 0 5.75 5.865 5.51 5.52 728311 5.52 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240821 0 0.33 0.339 0.33 0.339 900 0.339 up up correct
RNXT.US RenovoRx Inc. Common Stock 20240821 0 1.16 1.16 1.03 1.0599 36634 1.0599 down up incorrect
ROAD.US Construction Partners Inc 20240821 0 60.6 62.05 59.88 61.76 186848 61.76 up up correct
ROCK.US Gibraltar Industries Inc 20240821 0 65.68 66.8 65.19 66.72 139420 66.72 up up correct
ROIC.US Retail Opportunity Investments Corp 20240821 0 15.07 15.16 14.992 15.1 596789 15.1 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20240821 0 11.46 11.86 11.45 11.79 5242400 11.79 up up correct
ROKU.US Roku Inc 20240821 0 62.32 62.85 61.24 62.77 2202231 62.77 up up correct
ROOT.US Root Inc 20240821 0 47.82 47.82 45.7962 46.94 207796 46.94 down down correct
ROST.US Ross Stores Inc 20240821 0 156.26 157.85 152.1 153.95 3173767 153.95 down down correct
RPAY.US Repay Holdings Corporation 20240821 0 8.37 8.445 8.21 8.42 1229521 8.42 up up correct
RPD.US Rapid7 Inc 20240821 0 37.79 38.19 37.05 37.37 474393 37.37 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240821 0 1.51 1.6 1.5 1.6 20042 1.6 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240821 0 0.845 0.87 0.82 0.8399 87077 0.8399 down down correct
RPRX.US Royalty Pharma plc 20240821 0 27.39 27.7 27.3 27.6 3933968 27.6 up down incorrect
RPTX.US Repare Therapeutics Inc 20240821 0 3.13 3.2813 3 3.01 172155 3.01 down up incorrect
RRBI.US Red River Bancshares Inc 20240821 0 50.33 50.51 50.33 50.51 1569 50.51 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240821 0 4.88 5.095 4.84 5.05 576144 5.05 up up correct
RRR.US Red Rock Resorts Inc 20240821 0 55.91 56.4 55.09 55.42 426783 55.42 down down correct
RSLS.US ReShape Lifesciences Inc 20240821 0 0.1697 0.174 0.1664 0.1682 217120 0.1682 down down correct
RSSS.US Research Solutions Inc 20240821 0 2.81 2.81 2.64 2.78 28187 2.78 down down correct
RSVR.US Reservoir Media Inc 20240821 0 7.51 7.51 7.36 7.44 22371 7.44 down up incorrect
RSVRW.US Reservoir Media Management Inc 20240821 0 0.76 0.939 0.71 0.799 3300 0.799 up down incorrect
RUN.US Sunrun Inc 20240821 0 19.63 19.7897 19.01 19.63 7576929 19.63
RUSHA.US Rush Enterprises Inc 20240821 0 52.09 52.9 51.69 52.48 227700 52.48 up up correct
RUSHB.US Rush Enterprises Inc 20240821 0 44.68 45.49 44.68 45.49 11639 45.49 up up correct
RVMD.US Revolution Medicines Inc 20240821 0 43.6 45.85 43.6 45.28 1688832 45.28 up up correct
RVNC.US Revance Therapeutics Inc 20240821 0 6.59 6.6 6.57 6.6 6034096 6.6 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240821 0 0.91 0.925 0.8208 0.8476 1260516 0.8476 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240821 0 0.14 0.14 0.1041 0.1187 2508 0.1187 down down correct
RVSB.US Riverview Bancorp Inc 20240821 0 4.45 4.59 4.44 4.55 26072 4.55 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240821 0 10.61 10.65 10.53 10.6 200900 10.6 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240821 0 7.17 7.66 7.13 7.62 5058584 7.62 up up correct
RXST.US RxSight Inc. Common Stock 20240821 0 53.87 54.23 52.55 53.67 316852 53.67 down up incorrect
RXT.US Rackspace Technology Inc 20240821 0 2.38 2.42 2.32 2.38 502525 2.38
RYAAY.US Ryanair Holdings plc 20240821 0 103.1 103.7 102.14 102.24 528113 102.24 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240821 0 45.95 46.79 45.09 45.38 316671 45.38 down down correct
RZB.US Reinsurance Group of America Incorporated 20240821 0 25.25 25.27 25.18 25.2 16900 25.2 down down correct
RZLT.US Rezolute Inc 20240821 0 4.42 4.57 4.34 4.35 160392 4.35 down down correct
SABR.US Sabre Corporation 20240821 0 3.01 3.07 2.97 2.98 2588991 2.98 down down correct
SABS.US SAB Biotherapeutics Inc 20240821 0 2.62 2.72 2.62 2.7 2591 2.7 up up correct
SABSW.US SAB Biotherapeutics Inc 20240821 0 0.0303 0.0303 0.03 0.03 2688 0.03 down down correct
SAFT.US Safety Insurance Group Inc 20240821 0 82.58 83.02 81.895 82.97 19913 82.97 up up correct
SAGE.US Sage Therapeutics Inc 20240821 0 8.39 8.69 8.31 8.65 523958 8.65 up down incorrect
SAIA.US Saia Inc 20240821 0 391.36 399.05 385.625 397.52 165280 397.52 up down incorrect
SALM.US Salem Media Group Inc 20240821 0 0.2201 0.241 0.2201 0.2395 15188 0.2395 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240821 0 15.41 15.482 15.09 15.34 25035 15.34 down down correct
SANA.US Sana Biotechnology Inc 20240821 0 5.04 5.4199 5.04 5.3 1472090 5.3 up down incorrect
SANM.US Sanmina Corporation 20240821 0 69.7 70.45 69.565 70 367219 70 up up correct
SANW.US S&W Seed Company 20240821 0 0.2906 0.3 0.29 0.2946 35889 0.2946 up up correct
SASR.US Sandy Spring Bancorp Inc 20240821 0 29.37 29.82 29.165 29.32 372507 29.32 down down correct
SATS.US EchoStar Corporation 20240821 0 18.07 18.54 17.74 18.48 979248 18.48 up up correct
SAVA.US Cassava Sciences Inc 20240821 0 30.25 32.25 29.3762 31.21 2127296 31.21 up up correct
SBAC.US SBA Communications Corporation 20240821 0 219.58 219.58 217.41 219.3 372487 218.32 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240821 0 25.88 25.91 25.56 25.85 248985 25.85 down down correct
SBET.US Sharplink Gaming Ltd 20240821 0 0.6605 0.6729 0.6605 0.6729 1845 0.6729 up up correct
SBFG.US SB Financial Group Inc 20240821 0 15.02 15.2976 14.24 14.982 21813 14.982 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240821 0 12.96 13.2192 12.8 13.14 327362 13.14 up up correct
SBLK.US Star Bulk Carriers Corp 20240821 0 21.84 22.127 21.32 21.38 1598472 21.38 down down correct
SBNY.US Signature Bank 20240821 0 1.85 2 1.85 1.86 12700 1.86 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20240821 0 16.32 16.32 16.125 16.22 1464826 16.22 down down correct
SBSI.US Southside Bancshares Inc 20240821 0 31.96 32.39 31.86 32.39 63173 32.03 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240821 0 5.76 5.77 5.31 5.75 9651 5.75 down up incorrect
SBUX.US Starbucks Corporation 20240821 0 92.49 93.38 92.22 92.78 6769200 92.78 up up correct
SCHL.US Scholastic Corporation 20240821 0 30.79 31.21 30.5074 31.13 106626 31.13 up up correct
SCKT.US Socket Mobile Inc 20240821 0 0.9576 0.985 0.9302 0.94 38038 0.94 down down correct
SCOR.US comScore Inc 20240821 0 6.9 7.51 6.4 7.2 35499 7.2 up up correct
SCPH.US scPharmaceuticals Inc 20240821 0 5.16 5.45 4.98 5.39 383162 5.39 up up correct
SCPS.US Scopus BioPharma Inc 20240821 0 0.0002 0.0002 0.0001 0.0001 900 0.0001 down down correct
SCSC.US ScanSource Inc 20240821 0 48.44 48.845 48.06 48.42 185799 48.42 down down correct
SCVL.US Shoe Carnival Inc 20240821 0 43.26 43.63 42.65 43.05 116693 43.05 down down correct
SCWX.US SecureWorks Corp 20240821 0 7.4 7.4008 7.15 7.27 14636 7.27 down down correct
SCYX.US SCYNEXIS Inc 20240821 0 1.74 1.79 1.74 1.78 120722 1.78 up up correct
SDGR.US Schrödinger Inc 20240821 0 20.44 20.62 19.69 20.09 621356 20.09 down up incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240821 0 4.85 5.44 4.67 5.34 60383859 5.34 up up correct
SEAC.US SeaChange International Inc 20240821 0 6.76 6.76 6.76 6.76 900 6.76
SEAT.US Vivid Seats Inc. Class A Common Stock 20240821 0 4.61 4.63 4.38 4.45 1752904 4.45 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240821 0 0.3 0.3 0.3 0.3 0 0.3
SEDG.US SolarEdge Technologies Inc 20240821 0 26.64 27.42 26.44 26.85 2023365 26.85 up up correct
SEED.US Origin Agritech Limited 20240821 0 2.3152 2.46 2.2847 2.46 25023 2.46 up up correct
SEEL.US Seelos Therapeutics Inc 20240821 0 0.3301 0.3681 0.311 0.3681 1007050 0.3681 up down incorrect
SEER.US Seer Inc 20240821 0 1.69 1.71 1.645 1.65 340074 1.65 down up incorrect
SEIC.US SEI Investments Company 20240821 0 66.66 67.4 66.49 67.29 327257 67.29 up up correct
SELF.US Global Self Storage Inc 20240821 0 5.0322 5.2 5.0322 5.2 16334 5.2 up up correct
SENEA.US Seneca Foods Corporation 20240821 0 60.68 61.6 60.68 61.12 12439 61.12 up up correct
SENEB.US Seneca Foods Corporation 20240821 0 61.25 61.25 60 60 616 60 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240821 0 7.15 7.44 7.0301 7.2 92949 7.2 up up correct
SFBC.US Sound Financial Bancorp Inc 20240821 0 46.8 46.8 46.65 46.65 1819 46.65 down down correct
SFBS.US ServisFirst Bancshares Inc 20240821 0 77.44 78.32 76.6 78.17 147445 78.17 up up correct
SFIX.US Stitch Fix Inc 20240821 0 3.72 3.76 3.62 3.69 643358 3.69 down down correct
SFM.US Sprouts Farmers Market Inc 20240821 0 98.79 99.345 97.2601 97.91 1670272 97.91 down down correct
SFNC.US Simmons First National Corporation 20240821 0 20.02 20.16 19.805 20.1 264567 20.1 up up correct
SFST.US Southern First Bancshares Inc 20240821 0 31.37 32.07 31.24 32.07 7688 32.07 up down incorrect
SGA.US Saga Communications Inc 20240821 0 15.11 15.2799 15.0489 15.06 5016 15.06 down down correct
SGBX.US SG Blocks Inc 20240821 0 0.99 1.1 0.96 1.03 74942 1.03 up up correct
SGC.US Superior Group of Companies Inc 20240821 0 13.81 13.81 13.28 13.53 124713 13.53 down up incorrect
SGH.US SMART Global Holdings Inc 20240821 0 21.25 21.52 20.695 20.75 514660 20.75 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20240821 0 6.29 6.45 6.09 6.37 113816 6.37 up up correct
SGMA.US SigmaTron International Inc 20240821 0 3.46 3.46 3.33 3.39 29161 3.39 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240821 0 10.42 11.5379 10.42 11.38 1403979 11.38 up up correct
SGMO.US Sangamo Therapeutics Inc 20240821 0 0.8182 0.9 0.814 0.875 5011556 0.875 up up correct
SGRP.US SPAR Group Inc 20240821 0 1.73 1.735 1.6 1.63 115522 1.63 down down correct
SGRY.US Surgery Partners Inc 20240821 0 28 28.08 27.65 27.93 827873 27.93 down up incorrect
SHBI.US Shore Bancshares Inc 20240821 0 13.44 13.44 13.25 13.32 38503 13.32 down down correct
SHC.US Sotera Health Company 20240821 0 14.94 15.46 14.875 15.36 861600 15.36 up up correct
SHCR.US Sharecare Inc 20240821 0 1.39 1.39 1.38 1.39 1321675 1.39
SHCRW.US Sharecare Inc 20240821 0 0.086 0.092 0.086 0.092 91400 0.092 up up correct
SHEN.US Shenandoah Telecommunications Company 20240821 0 13.92 14.32 13.89 14.23 145880 14.23 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20240821 0 10.83 11.09 10.72 11.09 129700 11.09 up up correct
SHLS.US Shoals Technologies Group Inc 20240821 0 5.28 5.35 5.19 5.32 1469679 5.32 up up correct
SHO.US PI 20240821 0 20.39 20.39 20.3112 20.37 1678 20.37 down down correct
SHOO.US Steven Madden Ltd 20240821 0 44.07 44.6 43.5727 44.59 385195 44.59 up down incorrect
SHYF.US The Shyft Group Inc 20240821 0 12.82 13.32 12.54 13.26 416954 13.26 up up correct
SIBN.US SI 20240821 0 14.24 15.19 14.09 15.09 254462 15.09 up up correct
SIEB.US Siebert Financial Corp 20240821 0 1.81 1.82 1.6778 1.8 14170 1.8 down down correct
SIFY.US Sify Technologies Limited 20240821 0 0.3311 0.3555 0.316 0.3512 675976 0.3512 up up correct
SIGA.US SIGA Technologies Inc 20240821 0 9 9.89 8.81 9.82 3784477 9.82 up up correct
SIGI.US Selective Insurance Group Inc 20240821 0 89.61 89.785 88.6 88.94 219806 88.94 down up incorrect
SIGIP.US Selective Insurance Group Inc 20240821 0 19.2 19.35 19.2 19.35 2600 19.35 up up correct
SILC.US Silicom Ltd 20240821 0 12.83 13.1 12.82 13.04 7211 13.04 up down incorrect
SILK.US Silk Road Medical Inc 20240821 0 27.07 27.18 27.07 27.16 1086309 27.16 up up correct
SIMO.US Silicon Motion Technology Corporation 20240821 0 65.02 65.75 64.27 65.5 236222 65.5 up up correct
SINT.US Sintx Technologies Inc 20240821 0 4.78 4.83 4.36 4.74 217266 4.74 down down correct
SIRI.US Sirius XM Holdings Inc 20240821 0 3.48 3.64 3.26 3.27 33744800 3.27 down down correct
SISI.US Shineco Inc 20240821 0 0.5198 0.667 0.5103 0.58 1050378 0.58 up down incorrect
SITM.US SiTime Corporation 20240821 0 140.78 143 140.53 142.42 99486 142.42 up up correct
SJ.US Scienjoy Holding Corporation 20240821 0 1.09 1.09 1.06 1.065 11434 1.065 down down correct
SKIN.US The Beauty Health Company 20240821 0 1.47 1.62 1.43 1.59 1257318 1.59 up up correct
SKYT.US SkyWater Technology Inc 20240821 0 10.23 10.23 9.992 10.17 256691 10.17 down down correct
SKYW.US SkyWest Inc 20240821 0 73.5 74.68 73.1704 74.44 218770 74.44 up up correct
SLAB.US Silicon Laboratories Inc 20240821 0 109.33 113.72 108.72 113.65 211751 113.65 up up correct
SLAMU.US Slam Corp 20240821 0 11.15 11.15 11.15 11.15 0 11.15
SLAMW.US Slam Corp 20240821 0 0.19 0.19 0.19 0.19 100 0.19
SLDB.US Solid Biosciences Inc 20240821 0 9.41 10.37 9.09 9.95 364649 9.95 up up correct
SNY.US Sanofi 20240821 0 55 55.4 54.89 55.22 1911594 55.22 up up correct
SLGL.US Sol 20240821 0 0.485 0.6298 0.48 0.6 822834 0.6 up down incorrect
SLGN.US Silgan Holdings Inc 20240821 0 50.32 50.65 50 50.65 297081 50.65 up up correct
SLM.US SLM Corporation 20240821 0 21.02 21.07 20.76 21 1164377 21 down down correct
SLMBP.US SLM Corporation 20240821 0 76.11 76.15 74.25 75.96 115800 75.96 down down correct
SLN.US Silence Therapeutics plc 20240821 0 16.15 16.28 15.67 15.84 73632 15.84 down down correct
SLNG.US Stabilis Solutions Inc 20240821 0 4.12 4.2247 3.85 3.9846 14946 3.9846 down down correct
SLNH.US Soluna Holdings Inc 20240821 0 4.32 5.04 4.32 4.93 105845 4.93 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240821 0 5.7 5.7 5.7 5.7 300 5.7
SLNO.US Soleno Therapeutics Inc 20240821 0 51 52.2399 49.57 51.87 519609 51.87 up up correct
SLP.US Simulations Plus Inc 20240821 0 37.13 37.48 36.8233 37.46 128928 37.46 up down incorrect
SLRC.US SLR Investment Corp 20240821 0 15.4 15.46 15.34 15.39 81624 15.39 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240821 0 1.98 2.03 1.8901 1.96 137339 1.96 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240821 0 1.35 1.3652 1.285 1.31 586172 1.31 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240821 0 53.92 54.87 53.65 54.26 19022 54.26 up up correct
SMBK.US SmartFinancial Inc 20240821 0 27.62 27.62 27.255 27.43 23541 27.43 down down correct
SMCI.US Super Micro Computer Inc 20240821 0 612.89 628.75 601.78 623.78 5737495 623.78 up up correct
SMID.US Smith 20240821 0 33.86 34.9216 31.55 32.67 73957 32.67 down down correct
SMIT.US Schmitt Industries Inc 20240821 0 0.0151 0.0151 0.0151 0.0151 0 0.0151
SMLR.US Semler Scientific Inc. Common Stock 20240821 0 28.93 29.52 28.65 29.37 130259 29.37 up down incorrect
SMMT.US Summit Therapeutics Inc 20240821 0 12.4 13.45 12.4 13.34 1876526 13.34 up up correct
SMPL.US The Simply Good Foods Company 20240821 0 33 33.075 32.61 32.89 758159 32.89 down down correct
SMSI.US Smith Micro Software Inc 20240821 0 0.7191 0.7482 0.6865 0.7349 43394 0.7349 up up correct
SMTC.US Semtech Corporation 20240821 0 36.89 37.21 36.04 36.44 1206842 36.44 down down correct
SMTI.US Sanara MedTech Inc 20240821 0 32.68 34 32.045 33.96 23397 33.96 up down incorrect
SNAX.US Stryve Foods Inc 20240821 0 1.805 1.85 1.7 1.815 4714 1.815 up down incorrect
SNBR.US Sleep Number Corporation 20240821 0 13.71 14 13.33 13.76 326355 13.76 up up correct
SNCR.US Synchronoss Technologies Inc 20240821 0 12.61 12.84 12.5501 12.64 69948 12.64 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240821 0 24.37 24.4 24.3 24.36 2700 24.36 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20240821 0 9.63 9.76 9.49 9.52 437972 9.52 down down correct
SND.US Smart Sand Inc 20240821 0 2.1 2.11 2.08 2.09 66822 2.09 down down correct
SNDL.US Sundial Growers Inc 20240821 0 2.13 2.14 2.1 2.11 979160 2.11 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240821 0 20.51 20.89 20.2101 20.32 501840 20.32 down down correct
SNES.US SenesTech Inc 20240821 0 4.4499 4.93 4.4499 4.8073 14166 4.8073 up up correct
SNEX.US StoneX Group Inc 20240821 0 79.47 79.7 78.775 79.28 106484 79.28 down down correct
SNFCA.US Security National Financial Corporation 20240821 0 8.78 8.929 8.725 8.8 41294 8.8 up up correct
SNGX.US Soligenix Inc 20240821 0 4.46 4.53 4.11 4.46 64849 4.46
SNOA.US Sonoma Pharmaceuticals Inc 20240821 0 0.2693 0.282 0.201 0.2221 18311141 0.2221 down up incorrect
SNPS.US Synopsys Inc 20240821 0 559.57 568.44 556.68 564.68 867778 564.68 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240821 0 3.8 3.91 3.72 3.8 6241 3.8
SNSE.US Sensei Biotherapeutics Inc 20240821 0 0.5955 0.625 0.59 0.6107 25398 0.6107 up down incorrect
SNT.US Senstar Technologies Ltd. 20240821 0 1.7009 1.74 1.7009 1.7399 20563 1.7399 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240821 0 2.1 2.12 2.05 2.1 9917 2.1
SOFI.US SoFi Technologies Inc. Common Stock 20240821 0 7.4 7.4351 7.13 7.3 38849719 7.3 down down correct
SOHO.US Sotherly Hotels Inc 20240821 0 1.235 1.266 1.23 1.2301 19551 1.2301 down down correct
SOHOB.US Sotherly Hotels Inc 20240821 0 18.5 18.51 18.5 18.51 300 18.51 up up correct
SOHON.US Sotherly Hotels Inc 20240821 0 18.57 18.57 18.55 18.55 400 18.55 down down correct
SOHOO.US Sotherly Hotels Inc 20240821 0 18.4 18.4 18.32 18.33 1600 18.33 down down correct
SOHU.US Sohu.com Limited 20240821 0 15.88 16.32 15.6 15.73 79841 15.73 down down correct
SONM.US Sonim Technologies Inc 20240821 0 2.5 2.568 2.4046 2.5556 24379 2.5556 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240821 0 0.7013 0.728 0.6398 0.715 117679 0.715 up up correct
SONO.US Sonos Inc 20240821 0 11.61 11.65 11.275 11.4 1985305 11.4 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240821 0 1.02 1.04 0.94 1 106889 1 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240821 0 3.67 3.67 3.421 3.45 90476 3.45 down down correct
SOTK.US Sono 20240821 0 4.15 4.15 3.97 4.04 6979 4.04 down down correct
SPCB.US SuperCom Ltd 20240821 0 0.16 0.18 0.16 0.18 322025 3.6 up up correct
SPFI.US South Plains Financial Inc 20240821 0 32.75 32.88 32.32 32.83 52558 32.83 up down incorrect
SPI.US SPI Energy Co. Ltd 20240821 0 0.313 0.35 0.306 0.3323 125087 0.3323 up up correct
TAKMX.US TAKMX 20240821 0 8.56 8.56 8.56 8.56 0 8.56
SPNS.US Sapiens International Corporation N.V 20240821 0 35.89 35.89 35.43 35.88 97260 35.88 down down correct
SPOK.US Spok Holdings Inc 20240821 0 14.79 14.91 14.672 14.78 126913 14.78 down down correct
SPRB.US Spruce Biosciences Inc 20240821 0 0.4602 0.4824 0.4601 0.4782 190575 0.4782 up down incorrect
SPRO.US Spero Therapeutics Inc 20240821 0 1.27 1.47 1.27 1.365 156627 1.365 up up correct
SPSC.US SPS Commerce Inc 20240821 0 194.97 196.59 194.535 196 113202 196 up up correct
SPT.US Sprout Social Inc 20240821 0 34.19 34.19 33.39 33.92 333336 33.92 down down correct
SPTN.US SpartanNash Company 20240821 0 21.62 21.68 21.445 21.46 245493 21.46 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240821 0 1.96 2.09 1.925 2.08 234852 2.08 up up correct
SQFT.US Presidio Property Trust Inc 20240821 0 0.5432 0.6382 0.5432 0.6068 55655 0.6068 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240821 0 15.32 15.818 15.3 15.772 3500 15.772 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240821 0 11.29 11.945 11.29 11.9 772250 11.9 up up correct
SRAX.US SRAX Inc 20240821 0 0.15 0.15 0.15 0.15 0 0.15
SRCE.US 1st Source Corporation 20240821 0 58.44 58.6 57.415 57.88 56640 57.88 down down correct
SRCL.US Stericycle Inc 20240821 0 58.81 58.83 58.5 58.82 1325021 58.82 up up correct
SRDX.US Surmodics Inc 20240821 0 40.28 40.28 40.02 40.06 198430 40.06 down down correct
SRNE.US Sorrento Therapeutics Inc 20240821 0 0.0061 0.015 0.004 0.01 355168 0.01 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20240821 0 141.25 143.52 141.09 143.45 885040 143.45 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240821 0 57.5 57.5 57.5 57.5 0 57.5
SRRK.US Scholar Rock Holding Corporation 20240821 0 9.4 9.6263 9.09 9.26 439051 9.26 down down correct
SRTS.US Sensus Healthcare Inc 20240821 0 6.93 7 6.6 7 180040 7 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20240821 0 7.53 7.53 7.25 7.3499 12308 7.3499 down down correct
SSB.US South State Corporation 20240821 0 91.83 91.83 90.44 91.37 262730 91.37 down down correct
SSBI.US Summit State Bank 20240821 0 8.9 8.9 8.9 8.9 132 8.9
SSBK.US Southern States Bancshares Inc. Common Stock 20240821 0 29.44 29.67 29.35 29.67 4931 29.67 up up correct
SSKN.US STRATA Skin Sciences Inc 20240821 0 2.7 2.7894 2.68 2.6801 2677 2.6801 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240821 0 73 73.53 72.79 73.52 1547549 73.52 up up correct
SSP.US The E.W. Scripps Company 20240821 0 2.14 2.16 2.07 2.12 528951 2.12 down up incorrect
SSRM.US SSR Mining Inc 20240821 0 5.49 5.5 5.22 5.46 2121670 5.46 down down correct
SSSS.US SuRo Capital Corp 20240821 0 3.81 4.05 3.81 4.005 100815 4.005 up up correct
SSTI.US ShotSpotter Inc 20240821 0 14.13 14.16 13.86 13.92 42669 13.92 down down correct
SSYS.US Stratasys Ltd 20240821 0 7.8 7.97 7.66 7.96 241722 7.96 up up correct
STAA.US STAAR Surgical Company 20240821 0 36.34 36.815 35.65 35.68 473445 35.68 down down correct
STAB.US Statera Biopharma Inc 20240821 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
STAF.US Staffing 360 Solutions Inc 20240821 0 1.31 1.43 1.08 1.2 257990 1.2 down down correct
STBA.US S&T Bancorp Inc 20240821 0 40.71 40.77 40.33 40.76 75631 40.76 up up correct
STCN.US Steel Connect Inc 20240821 0 11.47 11.63 11.17 11.63 15971 11.63 up up correct
STEP.US StepStone Group Inc 20240821 0 53.53 53.77 52.73 53.11 403677 53.11 down down correct
STER.US Sterling Check Corp. Common Stock 20240821 0 15.99 16.11 15.91 16.1 172955 16.1 up up correct
STGW.US MDC Partners Inc 20240821 0 6.74 6.94 6.65 6.92 408680 6.92 up up correct
STIM.US Neuronetics Inc 20240821 0 1 1.0093 0.97 0.9926 185792 0.9926 down down correct
STKL.US SunOpta Inc 20240821 0 6.08 6.28 6.05 6.23 500296 6.23 up up correct
STKS.US The ONE Group Hospitality Inc 20240821 0 3.72 3.8 3.63 3.75 44253 3.75 up up correct
STLD.US Steel Dynamics Inc 20240821 0 117.54 119.313 117.05 119.05 1184601 119.05 up up correct
STNE.US StoneCo Ltd 20240821 0 14.78 14.825 14.15 14.23 7840756 14.23 down up incorrect
STOK.US Stoke Therapeutics Inc 20240821 0 14.77 15.08 14.56 14.8 296893 14.8 up up correct
STRA.US Strategic Education Inc 20240821 0 96.57 96.72 95.84 96.22 104080 96.22 down up incorrect
STRL.US Sterling Construction Company Inc 20240821 0 111.4 114.9648 110.95 114.82 186962 114.82 up up correct
STRM.US Streamline Health Solutions Inc 20240821 0 0.5504 0.63 0.55 0.59 176173 0.59 up up correct
STRO.US Sutro Biopharma Inc 20240821 0 4.75 4.92 4.54 4.56 727948 4.56 down down correct
STRR.US Star Equity Holdings Inc 20240821 0 4.455 4.63 4.4 4.4 29067 4.4 down down correct
STRRP.US Star Equity Holdings Inc 20240821 0 10.08 10.4 9.66 9.95 5700 9.95 down down correct
STRS.US Stratus Properties Inc 20240821 0 23.8 23.8 23.8 23.8 1505 23.8
STRT.US Strattec Security Corporation 20240821 0 39.24 39.39 37.9279 39.37 13747 39.37 up up correct
STTK.US Shattuck Labs Inc 20240821 0 3.34 3.51 3.3 3.43 109684 3.43 up up correct
STX.US Seagate Technology Holdings plc 20240821 0 104.2 104.9 103.43 104.44 1150123 104.44 up up correct
SUNS.US SLR Senior Investment Corp 20240821 0 12.49 13.268 12.18 13.14 70700 13.14 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20240821 0 34.59 34.735 34.32 34.69 327185 34.69 up up correct
SURG.US SurgePays Inc. Common Stock 20240821 0 1.87 1.94 1.79 1.85 187045 1.85 down down correct
SURGW.US SurgePays Inc. Warrant 20240821 0 0.05 0.05 0.04 0.0425 1116 0.0425 down down correct
SVC.US Service Properties Trust 20240821 0 4.48 4.52 4.435 4.47 1417193 4.47 down down correct
SVRA.US Savara Inc 20240821 0 4.5 4.59 4.37 4.48 544585 4.48 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240821 0 0.05 0.07 0.05 0.07 30100 0.07 up down incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240821 0 1.17 1.21 1.17 1.21 7333 1.21 up up correct
SWBI.US Smith & Wesson Brands Inc 20240821 0 14.83 14.96 14.72 14.89 186691 14.89 up up correct
SWIM.US Latham Group Inc 20240821 0 5.98 6.1678 5.78 5.88 468830 5.88 down down correct
SWKH.US SWK Holdings Corporation 20240821 0 17.46 17.5 17.27 17.5 7807 17.5 up up correct
SWKS.US Skyworks Solutions Inc 20240821 0 107.2 108.28 106.67 107.87 1328600 107.87 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240821 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20240821 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20240821 0 38.55 39.88 37.57 39.52 760791 39.52 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240821 0 0.925 0.939 0.8311 0.8599 485123 0.8599 down down correct
SY.US So 20240821 0 0.889 0.923 0.862 0.92 36332 0.92 up up correct
SYBT.US Stock Yards Bancorp Inc 20240821 0 56.71 57.245 56.0662 57.23 45932 57.23 up up correct
SYBX.US Synlogic Inc 20240821 0 1.47 1.49 1.45 1.49 13951 1.49 up down incorrect
SYNA.US Synaptics Incorporated 20240821 0 77.11 78.875 76.71 78.61 305653 78.61 up up correct
SYPR.US Sypris Solutions Inc 20240821 0 1.61 1.65 1.6 1.65 2572 1.65 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240821 0 1.71 1.78 1.66 1.71 147591 1.71
SYTA.US Siyata Mobile Inc 20240821 0 1.7 1.76 1.64 1.75 198751 1.75 up up correct
SYTAW.US Siyata Mobile Inc 20240821 0 0.0395 0.0395 0.036 0.036 6914 0.036 down up incorrect
TACT.US TransAct Technologies Incorporated 20240821 0 4.95 5.11 4.59 4.8 47953 4.8 down down correct
TAIT.US Taitron Components Incorporated 20240821 0 2.925 2.9389 2.91 2.92 6411 2.92 down down correct
TALK.US Talkspace Inc 20240821 0 1.7 1.78 1.695 1.78 508315 1.78 up up correct
TALKW.US Talkspace Inc 20240821 0 0.052 0.0525 0.0375 0.0498 11750 0.0498 down down correct
TANH.US Tantech Holdings Ltd 20240821 0 0.1329 0.15 0.124 0.1467 3670685 0.1467 up up correct
TAOP.US Taoping Inc 20240821 0 0.5368 0.5594 0.5107 0.539 30900 0.539 up up correct
TARA.US Protara Therapeutics Inc 20240821 0 2.19 2.2599 2.11 2.15 136331 2.15 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240821 0 26.44 26.49 25.67 26.08 505799 26.08 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240821 0 13.53 14.06 13.53 13.79 287343 13.79 up up correct
TATT.US TAT Technologies Ltd 20240821 0 14.738 15 14.44 14.73 12992 14.73 down down correct
TAYD.US Taylor Devices Inc 20240821 0 50.49 50.49 47.6201 49.74 20387 49.74 down down correct
TBBK.US The Bancorp Inc 20240821 0 48.64 49.21 47.9 49.01 423523 49.01 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240821 0 3.28 3.315 3.26 3.29 304233 3.29 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240821 0 0.1115 0.1205 0.1115 0.1204 8809 0.1204 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240821 0 17.03 17.08 16.895 16.94 49300 16.94 down down correct
TBLT.US ToughBuilt Industries Inc 20240821 0 2.27 2.5 2.26 2.3 27151 2.3 up up correct
TBNK.US Territorial Bancorp Inc 20240821 0 9.2635 9.41 9.2635 9.41 3019 9.41 up up correct
TBPH.US Theravance Biopharma Inc 20240821 0 8.2 8.23 7.93 8.04 414672 8.04 down up incorrect
TC.US TuanChe ADR 20240821 0 2.06 2.09 1.96 2.0636 21521 2.0636 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240821 0 16 16 15.6 16 3233 16
TCBI.US Texas Capital Bancshares Inc 20240821 0 62.12 63 61 62.93 494015 62.93 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20240821 0 20.04 20.13 19.95 20.09 15100 20.09 up up correct
TCBK.US TriCo Bancshares 20240821 0 43.23 43.23 42.22 42.79 77877 42.79 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240821 0 13.75 13.75 13.74 13.75 6607 13.75
TCBX.US Third Coast Bancshares Inc. Common Stock 20240821 0 22.59 22.98 22.47 22.93 15198 22.93 up up correct
TCCO.US Technical Communications Corporation 20240821 0 0.2 0.2 0.2 0.2 0 0.2
TCMD.US Tactile Systems Technology Inc 20240821 0 12.8 12.86 12.54 12.7 123904 12.7 down down correct
TCOM.US Trip.com Group Limited 20240821 0 42.18 43.24 42.065 42.99 4741524 42.99 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240821 0 0.1008 0.136 0.0705 0.09 82156 0.09 down down correct
TCPC.US BlackRock TCP Capital Corp 20240821 0 9.05 9.1 8.995 9.08 308602 9.08 up up correct
TCRX.US Tscan Therapeutics Inc 20240821 0 6 6.03 5.8 5.89 166116 5.89 down down correct
TCX.US Tucows Inc 20240821 0 21.26 21.87 21.14 21.82 14301 21.82 up up correct
TDS.US PV 20240821 0 18.42 18.4299 18.23 18.355 44812 18.355 down down correct
TDUP.US ThredUp Inc 20240821 0 0.73 0.7992 0.6966 0.7908 486276 0.7908 up down incorrect
TDW.US WT 20240821 0 3.17 3.17 3.17 3.17 618 3.17
TEAM.US Atlassian Corporation Plc 20240821 0 156.29 158.4 155.6 158.34 1407900 158.34 up up correct
TECH.US Bio 20240821 0 72.96 73.22 71.9 72.65 930508 72.65 down down correct
TECTP.US Tectonic Financial Inc 20240821 0 10.26 10.28 10.26 10.28 2700 10.28 up up correct
TELA.US TELA Bio Inc 20240821 0 3 3.0993 2.93 3 130189 3
TELL.US Tellurian Inc 20240821 0 0.9215 0.94 0.902 0.939 38709898 0.939 up up correct
TENB.US Tenable Holdings Inc 20240821 0 42.06 43.065 42.06 42.74 630636 42.74 up up correct
TENX.US Tenax Therapeutics Inc 20240821 0 4.2 4.25 4.11 4.22 39391 4.22 up up correct
TER.US Teradyne Inc 20240821 0 133.25 136.59 132.215 135.41 1409437 135.41 up up correct
TERN.US Terns Pharmaceuticals Inc 20240821 0 7.63 8 7.6 7.88 1240158 7.88 up up correct
TFC.US PR 20240821 0 20.82 20.98 20.77 20.9608 52522 20.9608 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240821 0 1.9801 2.225 1.9801 2.08 22265 2.08 up up correct
TFSL.US TFS Financial Corporation 20240821 0 13.08 13.14 12.97 13.11 144533 13.11 up up correct
TGLS.US Tecnoglass Inc 20240821 0 59.48 60.11 58.6787 59.42 170709 59.42 down down correct
TGTX.US TG Therapeutics Inc 20240821 0 24.71 25.38 24.3 25.07 2792983 25.07 up up correct
TH.US Target Hospitality Corp 20240821 0 9.51 9.72 9.51 9.68 457329 9.68 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240821 0 10.49 10.49 10.49 10.49 1200 10.49
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240821 0 10.5 10.5 10.5 10.5 0 10.5
THFF.US First Financial Corporation 20240821 0 42.28 42.28 41.53 41.94 39348 41.94 down down correct
THMO.US ThermoGenesis Holdings Inc 20240821 0 0.172 0.2499 0.172 0.235 31038 0.235 up up correct
THRM.US Gentherm Incorporated 20240821 0 51.61 51.61 50.62 50.89 109223 50.89 down down correct
THRY.US Thryv Holdings Inc 20240821 0 18.05 18.26 17.82 18.24 105031 18.24 up up correct
THTX.US Theratechnologies Inc 20240821 0 1.38 1.41 1.31 1.32 18948 1.32 down up incorrect
TIGO.US Millicom International Cellular S.A 20240821 0 25.7 25.7 25.254 25.3 37302 25.3 down down correct
TIGR.US UP Fintech Holding Limited 20240821 0 3.8 4.01 3.8 3.99 402339 3.99 up up correct
TIL.US Instil Bio Inc 20240821 0 11.66 12 11.35 12 44527 12 up up correct
TILE.US Interface Inc 20240821 0 17.29 17.65 17.125 17.57 540700 17.57 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240821 0 26.71 26.71 26.71 26.71 0 26.71
TIPPX.US Total Income + Real Estate Fund CL C 20240821 0 25.2 25.2 25.2 25.2 0 25.2
TIPRX.US Totl In Rl Est A 20240821 0 27.2 27.2 27.2 27.2 0 27.2
TIPT.US Tiptree Inc 20240821 0 18.97 18.97 17.07 18.83 30508 18.83 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240821 0 27.98 27.98 27.98 27.98 0 27.98
TIRX.US Tian Ruixiang Holdings Ltd 20240821 0 1.81 1.96 1.7799 1.93 222817 1.93 up up correct
TITN.US Titan Machinery Inc 20240821 0 13.54 14.12 13.405 13.97 224410 13.97 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20240821 0 0.3199 0.36 0.3101 0.34 505801 0.34 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20240821 0 4.99 5.23 4.72 5.17 184834 5.17 up up correct
TLF.US Tandy Leather Factory Inc 20240821 0 4 4.44 4 4.14 5861 4.14 up down incorrect
TLIS.US Talis Biomedical Corporation 20240821 0 4.277 4.43 4.24 4.43 15308 4.43 up down incorrect
TLRY.US Tilray Inc 20240821 0 1.87 1.9 1.85 1.89 20789490 1.89 up down incorrect
TLS.US Telos Corporation 20240821 0 3.53 3.8699 3.43 3.65 1974800 3.65 up up correct
TLSA.US Tiziana Life Sciences PLC 20240821 0 1.24 1.3 1.22 1.26 249962 1.26 up up correct
TMC.US TMC the metals company Inc 20240821 0 1.05 1.12 1.02 1.08 737306 1.08 up up correct
TMCI.US Treace Medical Concepts Inc 20240821 0 6.33 6.52 6.19 6.45 628037 6.45 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240821 0 0.104 0.114 0.101 0.114 58800 0.114 up up correct
TMDX.US TransMedics Group Inc 20240821 0 169.26 173.585 168 172.95 728783 172.95 up up correct
TMUS.US T 20240821 0 196.37 197.115 195.2145 195.46 3252708 195.46 down down correct
TNDM.US Tandem Diabetes Care Inc 20240821 0 42.45 43.44 41.24 42.74 1101727 42.74 up up correct
TNGX.US Bctg Acquisition Corp 20240821 0 10.98 11.5 10.39 10.4 638213 10.4 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20240821 0 0.34 0.3806 0.3259 0.36 40430359 0.36 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240821 0 2.93 3.02 2.84 2.91 281544 2.91 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240821 0 0.39 0.39 0.3409 0.3461 182572 0.3461 down down correct
TOIIW.US The Oncology Institute Inc 20240821 0 0.0172 0.0199 0.016 0.0199 8695 0.0199 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20240821 0 0.861 0.93 0.861 0.91 59914 0.91 up up correct
TOPS.US Top Ships Inc 20240821 0 9.32 9.43 8.88 9.0788 15418 9.0788 down down correct
TOUR.US Tuniu Corporation 20240821 0 0.8694 0.9 0.855 0.855 18803 0.855 down down correct
TOWN.US TowneBank 20240821 0 32.73 32.79 32.316 32.75 173238 32.75 up up correct
TPIC.US TPI Composites Inc 20240821 0 3.77 3.965 3.62 3.92 515857 3.92 up down incorrect
TPST.US Tempest Therapeutics Inc 20240821 0 1.4 1.52 1.4 1.48 695978 1.48 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240821 0 16.93 17.11 16.365 16.46 165201 16.46 down down correct
TREE.US LendingTree Inc 20240821 0 52.17 52.4699 50.8901 52.2 81243 52.2 up up correct
TRIB.US Trinity Biotech plc 20240821 0 2.31 2.375 2.22 2.225 31549 2.225 down down correct
TRIN.US Trinity Capital Inc 20240821 0 14.21 14.23 14.14 14.19 353780 14.19 down up incorrect
TRIP.US TripAdvisor Inc 20240821 0 14.21 14.435 14.18 14.4 1460624 14.4 up up correct
TRMB.US Trimble Inc 20240821 0 56.38 56.59 55.88 56.48 705456 56.48 up up correct
TRMD.US TORM plc 20240821 0 38.408 38.41 37.865 37.9 671510 37.9 down up incorrect
TRMK.US Trustmark Corporation 20240821 0 31.77 31.795 31.23 31.57 147009 31.57 down down correct
TRNS.US Transcat Inc 20240821 0 121.86 123 120.8904 122.41 60063 122.41 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240821 0 12.2 12.2 12.2 12.2 0 12.2
TROO.US TROOPS Inc 20240821 0 4.57 4.748 4.51 4.63 15302 4.63 up down incorrect
TROW.US T. Rowe Price Group Inc 20240821 0 108.67 109.71 107.58 109.55 671949 109.55 up up correct
TRS.US TriMas Corporation 20240821 0 23.86 24.3 23.745 24.1 994639 24.1 up up correct
TRST.US TrustCo Bank Corp NY 20240821 0 32.68 33.16 32.65 33.11 105816 33.11 up up correct
TRTN.US PE 20240821 0 21.86 21.95 21.84 21.84 6938 21.84 down down correct
TRUE.US TrueCar Inc 20240821 0 2.82 2.865 2.77 2.82 359646 2.82
TRUP.US Trupanion Inc 20240821 0 44.01 46.96 43.7243 45.71 777322 45.71 up up correct
TRVG.US trivago N.V 20240821 0 1.97 2.02 1.94 2.01 183512 2.01 up up correct
TRVI.US Trevi Therapeutics Inc 20240821 0 2.86 2.865 2.68 2.81 84782 2.81 down up incorrect
TRVN.US Trevena Inc 20240821 0 4.63 4.686 4.3201 4.47 8683 4.47 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240821 0 9.37 9.48 9.2554 9.45 6736 9.45 up up correct
TSBK.US Timberland Bancorp Inc 20240821 0 29.76 30.14 29.595 30 21173 30 up up correct
TSCO.US Tractor Supply Company 20240821 0 262.09 269.17 260.07 267.61 611200 266.5164 up up correct
TSEM.US Tower Semiconductor Ltd 20240821 0 40.75 41.1 40.45 40.96 432004 40.96 up up correct
TSHA.US Taysha Gene Therapies Inc 20240821 0 2.28 2.345 2.21 2.26 1082775 2.26 down down correct
TSIFX.US TSIFX 20240821 0 8.4 8.4 8.4 8.4 0 8.4
TSLA.US Tesla Inc 20240821 0 222.67 224.6594 218.86 223.27 70145961 223.27 up up correct
TSVT.US 2seventy bio Inc 20240821 0 4.75 4.8425 4.57 4.72 248329 4.72 down down correct
TTD.US The Trade Desk Inc 20240821 0 102.49 104.44 101.91 104.36 2087661 104.36 up up correct
TTEC.US TTEC Holdings Inc 20240821 0 4.07 4.24 4.07 4.165 388400 4.165 up up correct
TTEK.US Tetra Tech Inc 20240821 0 233.35 234.79 230.59 234.79 213052 234.79 up up correct
TTGT.US TechTarget Inc 20240821 0 26.25 26.63 26.16 26.42 141784 26.42 up up correct
TTMI.US TTM Technologies Inc 20240821 0 19.28 19.76 19.18 19.75 397683 19.75 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240821 0 9.36 9.5 7.51 8.1 568861 8.1 down down correct
TTOO.US T2 Biosystems Inc 20240821 0 3.44 3.56 3.39 3.43 123711 3.43 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20240821 0 6.01 6.03 5.87 5.94 34173 5.94 down down correct
TTWO.US Take 20240821 0 156.62 161.37 156.49 160.07 1849444 160.07 up up correct
TURN.US 180 Degree Capital Corp 20240821 0 3.44 3.47 3.35 3.4 16988 3.4 down down correct
TUSK.US Mammoth Energy Services Inc 20240821 0 3.66 3.74 3.66 3.72 74168 3.72 up up correct
TVTX.US Travere Therapeutics Inc 20240821 0 9.14 9.16 8.64 8.69 914023 8.69 down down correct
TW.US Tradeweb Markets Inc 20240821 0 115.84 117.2699 115.03 116.31 687877 116.31 up up correct
TWIN.US Twin Disc Incorporated 20240821 0 12.68 12.88 12.48 12.75 16863 12.75 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20240821 0 4.33 4.37 4.33 4.36 2403266 4.36 up up correct
TWOU.US 2U Inc 20240821 0 0.4517 0.51 0.4517 0.48 9109 0.48 up up correct
TWST.US Twist Bioscience Corporation 20240821 0 42.88 44.73 42.88 44.13 416860 44.13 up up correct
TXG.US 10x Genomics Inc 20240821 0 22.57 23.2 22.25 23.01 1074811 23.01 up up correct
TXMD.US TherapeuticsMD Inc 20240821 0 1.64 1.71 1.64 1.685 17585 1.685 up down incorrect
TXN.US Texas Instruments Incorporated 20240821 0 206.35 210.88 204.9 208.37 8119265 208.37 up up correct
TXRH.US Texas Roadhouse Inc 20240821 0 167 169.67 166.5 169.61 566404 169.61 up up correct
TYRA.US Tyra Biosciences Inc 20240821 0 22.16 23.02 21.72 22.68 140107 22.68 up up correct
TZOO.US Travelzoo 20240821 0 12.56 12.56 11.92 12.18 72549 12.18 down down correct
UAL.US United Airlines Holdings Inc 20240821 0 42 42.29 41.77 41.99 3824000 41.99 down down correct
UBCP.US United Bancorp Inc 20240821 0 11.73 11.73 11.4 11.4624 4571 11.4624 down down correct
UBFO.US United Security Bancshares 20240821 0 7.93 7.96 7.87 7.87 1362 7.87 down down correct
UBOH.US United Bancshares Inc 20240821 0 19.45 19.45 19.45 19.45 0 19.45
UBSI.US United Bankshares Inc 20240821 0 36.67 36.67 36.235 36.62 274443 36.62 down up incorrect
UBX.US Unity Biotechnology Inc 20240821 0 1.5 1.54 1.48 1.53 51861 1.53 up down incorrect
UCBIO.US United Community Banks Inc 20240821 0 24.36 24.4 24.0762 24.19 6921 24.19 down down correct
UCL.US uCloudlink Group Inc 20240821 0 1.4 1.4004 1.33 1.33 10204 1.33 down down correct
UCTT.US Ultra Clean Holdings Inc 20240821 0 38.83 39.39 38.47 39.28 193107 39.28 up down incorrect
UDMY.US Udemy Inc. Common Stock 20240821 0 7.93 8.328 7.93 8.24 966863 8.24 up down incorrect
UEIC.US Universal Electronics Inc 20240821 0 8.705 8.9299 8.5 8.57 73883 8.57 down down correct
UFCS.US United Fire Group Inc 20240821 0 20 20.04 19.8101 19.9 109345 19.9 down down correct
UFPI.US UFP Industries Inc 20240821 0 119.78 120.94 118.51 120.89 127518 120.89 up down incorrect
UFPT.US UFP Technologies Inc 20240821 0 330 331.49 324.87 325.71 70573 325.71 down down correct
UG.US United 20240821 0 12.66 13.592 12.65 13.21 26342 13.21 up up correct
UGRO.US urban 20240821 0 1.466 1.51 1.43 1.5 38638 1.5 up up correct
UHAL.US AMERCO 20240821 0 70.36 70.92 69.68 69.7 84157 69.7 down down correct
UK.US Ucommune International Ltd 20240821 0 1.68 1.68 1.56 1.61 157660 1.61 down down correct
UKOMW.US Ucommune International Ltd 20240821 0 0.0105 0.0129 0.0086 0.0112 51955 0.0112 up up correct
ULBI.US Ultralife Corporation 20240821 0 10.33 10.51 10.26 10.41 29469 10.41 up up correct
ULCC.US Frontier Group Holdings Inc 20240821 0 3.5 3.55 3.445 3.5 804148 3.5
ULH.US Universal Logistics Holdings Inc 20240821 0 40.15 40.15 39.17 39.67 16257 39.67 down down correct
ULTA.US Ulta Beauty Inc 20240821 0 374.74 386.04 374.74 380.915 1529307 380.915 up up correct
UMBF.US UMB Financial Corporation 20240821 0 97.7 98.09 96.63 98.09 167054 98.09 up up correct
UNAM.US Unico American Corporation 20240821 0 0.05 0.05 0.05 0.05 0 0.05
UNB.US Union Bankshares Inc 20240821 0 24.195 24.6 24.195 24.59 3319 24.59 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240821 0 0.394 0.407 0.35 0.376 3044397 0.376 down down correct
UNIT.US Uniti Group Inc 20240821 0 4.45 4.4684 4.275 4.4 1786457 4.4 down down correct
UNTY.US Unity Bancorp Inc 20240821 0 32.12 32.37 31.93 32.01 10752 32.01 down down correct
UONE.US Urban One Inc 20240821 0 2.11 2.18 2.07 2.09 33243 2.09 down up incorrect
UONEK.US Urban One Inc 20240821 0 1.3 1.33 1.29 1.29 32036 1.29 down down correct
UPC.US Universe Pharmaceuticals INC 20240821 0 2.93 3.26 2.5501 3.18 2724481 3.18 up up correct
UPLD.US Upland Software Inc 20240821 0 2.22 2.315 2.17 2.17 103730 2.17 down down correct
UPST.US Upstart Holdings Inc 20240821 0 38.93 40.86 38.06 40.64 6814987 40.64 up up correct
UPWK.US Upwork Inc 20240821 0 9.33 9.72 9.25 9.7 5238327 9.7 up up correct
URBN.US Urban Outfitters Inc 20240821 0 41.11 41.63 40.2 41.48 4240400 41.48 up down incorrect
URGN.US UroGen Pharma Ltd 20240821 0 15.03 15.39 14.7 14.87 476830 14.87 down down correct
UROY.US Uranium Royalty Corp 20240821 0 2.14 2.145 2.085 2.1 1012809 2.1 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240821 0 40.1 40.5 39.1 40.23 137422 40.23 up down incorrect
USAU.US U.S. Gold Corp 20240821 0 5.5 5.5799 5.37 5.53 29637 5.53 up up correct
USCB.US US Century Bank 20240821 0 14.24 14.4899 14.24 14.38 3798 14.38 up up correct
USEG.US U.S. Energy Corp 20240821 0 0.95 0.95 0.93 0.935 22731 0.935 down down correct
USIO.US Usio Inc 20240821 0 1.53 1.54 1.42 1.5 29165 1.5 down down correct
USLM.US United States Lime & Minerals Inc 20240821 0 77.89 78.83 77.06 78.69 25449 78.639 up up correct
USQIX.US USQ Core Real Estate Fund 20240821 0 22.55 22.55 22.55 22.55 0 22.55
USQSX.US USQ Core Real Estate Fund 20240821 0 22.62 22.62 22.62 22.62 0 22.62
UTHR.US United Therapeutics Corporation 20240821 0 348.93 353.495 345.43 351.61 669731 351.61 up up correct
UTMD.US Utah Medical Products Inc 20240821 0 67.83 67.94 67.2189 67.37 6435 67.37 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20240821 0 0.012 0.012 0.012 0.012 0 0.012
UTSI.US UTStarcom Holdings Corp 20240821 0 2.76 2.87 2.6999 2.87 7354 2.87 up up correct
UVSP.US Univest Financial Corporation 20240821 0 26.71 26.74 26.19 26.64 95762 26.64 down down correct
UXIN.US Uxin Limited 20240821 0 1.64 1.6932 1.63 1.69 9189 1.69 up up correct
VABK.US Virginia National Bankshares Corporation 20240821 0 35.85 37 35.7247 36.7 5712 36.7 up up correct
VALN.US Valneva SE 20240821 0 8.12 8.12 7.82 7.9156 5504 7.9156 down up incorrect
VALU.US Value Line Inc 20240821 0 43.135 43.3 42.32 42.37 9383 42.37 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240821 0 0.02 0.1 0.01 0.01 3640 0.01 down down correct
VBNK.US VersaBank Common Shares 20240821 0 12.23 12.38 12.22 12.33 28326 12.33 up up correct
VBTX.US Veritex Holdings Inc 20240821 0 22.78 22.85 22.5 22.75 212962 22.75 down up incorrect
VC.US Visteon Corporation 20240821 0 97.84 99.215 96.65 98.85 198541 98.85 up up correct
VCEL.US Vericel Corporation 20240821 0 47.59 48.105 46.54 48.09 144110 48.09 up up correct
VCMIX.US Versus Capital Multi 20240821 0 24.87 24.87 24.87 24.87 0 24.87
VCNX.US Vaccinex Inc 20240821 0 5.29 5.425 5.1 5.19 21392 5.19 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20240821 0 27.88 27.88 27.88 27.88 0 27.88
VCTR.US Victory Capital Holdings Inc 20240821 0 52.78 52.91 51.78 52.8 175199 52.8 up up correct
VCYT.US Veracyte Inc 20240821 0 31.84 32.18 31.25 31.63 539354 31.63 down up incorrect
VECO.US Veeco Instruments Inc 20240821 0 37.52 38.1 37.21 38.07 292842 38.07 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20240821 0 0.407 0.43 0.4018 0.4078 18114 0.4078 up up correct
VEON.US VEON Ltd 20240821 0 27.77 27.77 27.47 27.49 9032 27.49 down down correct
VERA.US Vera Therapeutics Inc 20240821 0 40.19 40.74 38.825 39.94 464599 39.94 down down correct
VERB.US Verb Technology Company Inc 20240821 0 0.07 0.0799 0.0686 0.0789 20258850 0.0789 up up correct
VERI.US Veritone Inc 20240821 0 3.8 3.9 3.52 3.57 597477 3.57 down down correct
VERO.US Venus Concept Inc 20240821 0 0.5672 0.61 0.55 0.6041 80892 0.6041 up up correct
VERU.US Veru Inc 20240821 0 0.83 0.8698 0.8201 0.8502 279001 0.8502 up down incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20240821 0 5.13 5.19 4.9718 5.12 1528904 5.12 down up incorrect
VERX.US Vertex Inc 20240821 0 35.9 35.96 35.41 35.73 593964 35.73 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240821 0 0.1975 0.1975 0.15 0.165 34460594 0.165 down down correct
VFF.US Village Farms International Inc 20240821 0 1.1 1.1157 1.08 1.09 113589 1.09 down down correct
VFLEX.US VFLEX 20240821 0 27.06 27.06 27.06 27.06 0 27.06
VIASP.US Via Renewables Inc 20240821 0 21.4 21.78 21.31 21.52 18400 21.52 up up correct
VIAV.US Viavi Solutions Inc 20240821 0 8.03 8.345 8.03 8.29 1699517 8.29 up up correct
VICR.US Vicor Corporation 20240821 0 37.41 38.33 37.28 38.28 94482 38.28 up up correct
VINC.US Vincerx Pharma Inc 20240821 0 0.7489 0.83 0.74 0.7722 482660 0.7722 up up correct
VINO.US Gaucho Group Holdings Inc 20240821 0 5.374 5.64 5.34 5.4 4121 5.4 up up correct
VINP.US Vinci Partners Investments Ltd 20240821 0 11.17 11.3 11.15 11.25 25500 11.25 up up correct
VIOT.US Viomi Technology Co. Ltd 20240821 0 1.46 1.58 1.42 1.5 333981 1.5 up up correct
VIR.US Vir Biotechnology Inc 20240821 0 8.9 8.97 8.45 8.67 638036 8.67 down down correct
VIRC.US Virco Mfg. Corporation 20240821 0 17.01 17.27 16.8001 16.9 123337 16.9 down down correct
VIRI.US Virios Therapeutics Inc 20240821 0 0.2034 0.2301 0.1901 0.2258 1776724 0.2258 up up correct
VIRT.US Virtu Financial Inc 20240821 0 29.61 29.91 29.23 29.72 812346 29.72 up down incorrect
VIRX.US Viracta Therapeutics Inc 20240821 0 0.28 0.3001 0.2747 0.287 510745 0.287 up up correct
VISL.US Vislink Technologies Inc 20240821 0 6.9 6.99 6.46 6.99 43484 6.99 up down incorrect
VITL.US Vital Farms Inc 20240821 0 31.27 32.01 30.658 31.7 725142 31.7 up up correct
VIVE.US Viveve Medical Inc 20240821 0 0.0004 0.0004 0.0004 0.0004 5606 0.0004
VKTX.US Viking Therapeutics Inc 20240821 0 67.03 69.99 63.59 64.76 5342058 64.76 down down correct
VLCN.US Volcon Inc. Common stock 20240821 0 1.56 1.58 1.47 1.54 194829 1.54 down down correct
VLGEA.US Village Super Market Inc 20240821 0 30.01 30.7 29.95 30.52 22409 30.52 up up correct
VLN.US WT 20240821 0 0.0494 0.0494 0.0494 0.0494 6297 0.0494
VLY.US Valley National Bancorp 20240821 0 8.27 8.305 8.145 8.23 2786506 8.23 down up incorrect
VLYPO.US Valley National Bancorp 20240821 0 24.67 24.75 24.67 24.75 10300 24.75 up up correct
VLYPP.US Valley National Bancorp 20240821 0 23.7 23.85 23.28 23.29 26500 23.29 down down correct
VMAR.US Vision Marine Technologies Inc 20240821 0 0.368 0.439 0.35 0.4 62953 6 up up correct
VMD.US Viemed Healthcare Inc 20240821 0 7.43 7.43 7.1 7.15 66900 7.15 down down correct
VMEO.US Vimeo Inc 20240821 0 5.07 5.2 5.05 5.16 923900 5.16 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240821 0 5.3 5.44 5.3 5.4 343800 5.4 up up correct
VNET.US 21Vianet Group Inc 20240821 0 1.82 2 1.81 1.9 1019000 1.9 up up correct
VNO.US PO 20240821 0 14.7 14.87 14.67 14.84 18380 14.84 up up correct
VNOM.US Viper Energy Partners LP 20240821 0 46.5 46.91 46.02 46.63 526800 46.63 up up correct
VOD.US Vodafone Group Plc 20240821 0 9.6 9.6 9.55 9.57 3645200 9.57 down down correct
VOR.US Vor Biopharma Inc 20240821 0 0.985 1.04 0.964 0.996 236400 0.996 up up correct
VOXX.US VOXX International Corporation 20240821 0 2.91 2.98 2.89 2.93 47700 2.93 up up correct
VRA.US Vera Bradley Inc 20240821 0 5.93 6.1 5.88 5.98 475200 5.98 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20240821 0 0.88 0.937 0.88 0.937 18000 0.937 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240821 0 2.87 2.92 2.75 2.91 677100 2.91 up down incorrect
VRDN.US Viridian Therapeutics Inc 20240821 0 15.85 16.17 15.3 15.58 596084 15.58 down down correct
VREX.US Varex Imaging Corporation 20240821 0 12.53 12.54 12.16 12.21 265500 12.21 down down correct
VRM.US Vroom Inc 20240821 0 9.26 9.84 9.15 9.65 29900 9.65 up up correct
VRME.US VerifyMe Inc 20240821 0 1.28 1.2919 1.21 1.21 16700 1.21 down down correct
VRNA.US Verona Pharma plc 20240821 0 27.89 28.03 27.38 27.99 1005000 27.99 up up correct
VRNS.US Varonis Systems Inc 20240821 0 56.48 57.165 56.12 57.06 657500 57.06 up down incorrect
VRNT.US Verint Systems Inc 20240821 0 33.27 33.27 32.81 33.17 425900 33.17 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240821 0 1.13 1.17 1.02 1.03 424000 1.03 down down correct
VRRM.US Verra Mobility Corporation 20240821 0 27.45 27.9 27.24 27.77 964000 27.77 up up correct
VRSK.US Verisk Analytics Inc 20240821 0 269.54 270.7 267.94 269.38 409300 269.38 down down correct
VRSN.US VeriSign Inc 20240821 0 178.91 182.21 178.77 180.42 519800 180.42 up up correct
VRTS.US Virtus Investment Partners Inc 20240821 0 209.39 211.16 206.99 207.89 23300 207.89 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240821 0 489.27 491.88 485.97 486.11 810300 486.11 down down correct
VS.US Versus Systems Inc 20240821 0 1.26 1.3 1.2 1.26 61900 1.26
VSACU.US Vision Sensing Acquisition Corp. Unit 20240821 0 11.6 11.6 11.6 11.6 0 11.6
VSAT.US Viasat Inc 20240821 0 17.66 17.84 17.35 17.51 1110100 17.51 down up incorrect
VSEC.US VSE Corporation 20240821 0 87.95 87.95 86.98 87.64 48100 87.64 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240821 0 5.8 5.8 5.8 5.8 0 5.8
VSLCX.US Invesco Senior Loan Fund Class C 20240821 0 5.81 5.81 5.81 5.81 0 5.81
VSLYX.US If Inv Snr Fnd Y 20240821 0 5.8 5.8 5.8 5.8 0 5.8
VSSYW.US Versus Systems Inc 20240821 0 0.051 0.051 0.051 0.051 3500 0.051
VSTA.US Vasta Platform Limited 20240821 0 2.83 2.95 2.7572 2.78 26400 2.78 down up incorrect
VSTM.US Verastem Inc 20240821 0 2.47 2.53 2.35 2.5 439700 2.5 up up correct
VTGN.US VistaGen Therapeutics Inc 20240821 0 3.58 3.62 3.47 3.6 58200 3.6 up up correct
VTNR.US Vertex Energy Inc 20240821 0 0.43 0.443 0.42 0.43 1292400 0.43
VTRS.US Viatris Inc 20240821 0 11.68 11.76 11.56 11.72 8580200 11.5998 up up correct
VTRU.US Vitru Limited 20240821 0 10.86 11 10.39 10.5 31800 10.5 down down correct
VTSI.US VirTra Inc 20240821 0 7.02 7.142 6.84 7.035 85800 7.035 up up correct
VTVT.US vTv Therapeutics Inc 20240821 0 15.725 16.45 14.93 16.45 21000 16.45 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20240821 0 1.95 2.06 1.94 1.96 1174600 1.96 up up correct
VUZI.US Vuzix Corporation 20240821 0 0.9 0.9 0.87 0.89 431000 0.89 down up incorrect
VVOS.US Vivos Therapeutics Inc 20240821 0 3.1 3.17 2.71 2.837 103500 2.837 down down correct
VVPR.US VivoPower International PLC 20240821 0 2.65 2.69 2.16 2.27 387600 2.27 down down correct
VWE.US Vintage Wine Estates Inc 20240821 0 0.0065 0.0065 0.0033 0.0036 175105 0.0036 down down correct
VXRT.US Vaxart Inc 20240821 0 0.85 0.96 0.85 0.9267 2967426 0.9267 up down incorrect
VYGR.US Voyager Therapeutics Inc 20240821 0 7.05 7.24 6.72 6.87 517400 6.87 down down correct
VYNE.US VYNE Therapeutics Inc 20240821 0 1.845 1.875 1.79 1.87 22100 1.87 up up correct
WABC.US Westamerica Bancorporation 20240821 0 49.79 49.97 49.3 49.94 69800 49.94 up up correct
WAFD.US Washington Federal Inc 20240821 0 34.65 35.02 34.2925 34.98 299294 34.7218 up up correct
WAFDP.US Washington Federal Inc 20240821 0 17.06 17.54 17.06 17.54 30200 17.54 up up correct
WAFU.US Wah Fu Education Group Limited 20240821 0 1.78 1.86 1.72 1.84 2100 1.84 up up correct
WAL.US PA 20240821 0 19.49 19.62 19.4 19.5 217839 19.5 up up correct
WALD.US Waldencast Acquisition Corp 20240821 0 2.89 3.01 2.89 2.98 58900 2.98 up up correct
WALDW.US Waldencast Acquisition Corp 20240821 0 0.16 0.16 0.143 0.143 1200 0.143 down down correct
WASH.US Washington Trust Bancorp Inc 20240821 0 30.18 30.34 29.72 30.24 38800 30.24 up up correct
WATT.US Energous Corporation 20240821 0 0.762 0.8 0.76 0.78 26292 0.78 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240821 0 3.69 3.78 3.5 3.585 27700 3.585 down down correct
WB.US Weibo Corporation 20240821 0 7.78 8 7.74 7.89 1785200 7.89 up up correct
WBA.US Walgreens Boots Alliance Inc 20240821 0 10.65 10.69 10.3 10.39 15821110 10.39 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240821 0 31.72 31.79 31.49 31.75 271400 31.75 up up correct
WDAY.US Workday Inc 20240821 0 233 234.54 232.29 233.51 2209900 233.51 up up correct
WDC.US Western Digital Corporation 20240821 0 64.89 65.1 63.9 65.03 4308500 65.03 up down incorrect
WDFC.US WD 20240821 0 250.83 253.13 250.67 252.49 56000 252.49 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240821 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240821 0 17.01 17.09 16.82 16.98 2246400 16.98 down down correct
WERN.US Werner Enterprises Inc 20240821 0 37.56 37.82 37.28 37.48 435400 37.48 down down correct
WEYS.US Weyco Group Inc 20240821 0 33.35 33.87 33.35 33.87 4836 33.87 up up correct
WFC.US PD 20240821 0 19.39 19.54 19.38 19.5 59471 19.5 up up correct
WFCF.US Where Food Comes From Inc 20240821 0 11.4 11.41 11.12 11.12 2200 11.12 down down correct
WFCPX.US Wells Fargo & Co Non 20240821 0 17.27 17.27 17.27 17.27 0 17.27
WFRD.US Weatherford International plc Ordinary Shares 20240821 0 104.14 105.939 102.82 104.05 1087000 104.05 down down correct
WHF.US WhiteHorse Finance Inc 20240821 0 11.64 11.84 11.64 11.82 64400 11.82 up up correct
WHLM.US Wilhelmina International Inc 20240821 0 5.88 5.88 5.88 5.88 0 5.88
WHLR.US Wheeler Real Estate Investment Trust Inc 20240821 0 2.5 2.59 2.3 2.39 39800 2.39 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240821 0 18.4 19 18.4 19 2100 19 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240821 0 2.59 2.63 2.535 2.6 2700 2.6 up up correct
WILC.US G. Willi 20240821 0 9.7 9.7 9.7 9.7 600 9.7
WIMI.US WiMi Hologram Cloud Inc 20240821 0 0.77 0.79 0.74 0.76 188900 0.76 down down correct
WINA.US Winmark Corporation 20240821 0 367.99 374.18 367.5 373.27 136800 373.27 up up correct
WING.US Wingstop Inc 20240821 0 373.82 385.36 372.35 383.98 314000 383.98 up up correct
WINT.US Windtree Therapeutics Inc 20240821 0 11.2 11.44 10.35 10.54 30500 10.54 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240821 0 11.4 11.55 11.38 11.55 1200 11.55 up up correct
WINVU.US WinVest Acquisition Corp Unit 20240821 0 11.31 11.53 11.31 11.53 2600 11.53 up up correct
WISA.US Summit Wireless Technologies Inc 20240821 0 1.7 1.8 1.7 1.8 91200 1.8 up up correct
WIX.US Wix.com Ltd 20240821 0 169.85 171.14 167.89 169.3 273000 169.3 down up incorrect
WKEY.US WISeKey International Holding AG 20240821 0 2.22 2.27 2.02 2.215 27500 2.215 down down correct
WKHS.US Workhorse Group Inc 20240821 0 0.979 0.979 0.872 0.88 2772600 0.88 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20240821 0 13.81 13.85 13.79 13.85 94100 13.85 up up correct
WKSP.US Worksport Ltd. Common Stock 20240821 0 0.675 0.675 0.64 0.662 175600 0.662 down down correct
WLDN.US Willdan Group Inc 20240821 0 37.13 37.13 36.33 36.86 92200 36.86 down down correct
WLFC.US Willis Lease Finance Corporation 20240821 0 109.5 112.88 107.95 111.66 45600 111.66 up up correct
WMG.US Warner Music Group Corp 20240821 0 29.18 29.27 28.93 29.09 667300 29.09 down down correct
WMPN.US William Penn Bancorporation 20240821 0 12 12 11.94 11.95 7300 11.95 down down correct
WNEB.US Western New England Bancorp Inc 20240821 0 8.56 8.58 8.41 8.46 24900 8.46 down down correct
WNW.US Wunong Net Technology Company Limited 20240821 0 0.859 0.888 0.82 0.87 52889 0.87 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240821 0 2.76 2.84 2.685 2.83 1880600 2.83 up up correct
WORX.US SCWorx Corp 20240821 0 1.12 1.47 1.09 1.1 388900 1.1 down down correct
WPRT.US Westport Fuel Systems Inc 20240821 0 5.9 6.11 5.85 6.02 23500 6.02 up down incorrect
WRAP.US Wrap Technologies Inc 20240821 0 1.58 1.682 1.56 1.57 143800 1.57 down down correct
WRLD.US World Acceptance Corporation 20240821 0 111.34 112.65 110.63 112.47 53600 112.47 up up correct
WSBC.US WesBanco Inc 20240821 0 30.96 30.96 30.35 30.55 219600 30.55 down up incorrect
WSBCP.US WesBanco Inc 20240821 0 24.71 24.75 24.65 24.66 9100 24.66 down up incorrect
WSBF.US Waterstone Financial Inc 20240821 0 14.5 14.5 14.04 14.33 15400 14.33 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240821 0 37.21 37.64 36.78 37.47 1832200 37.47 up up correct
WSFS.US WSFS Financial Corporation 20240821 0 51.69 51.69 50.86 51.49 134300 51.49 down up incorrect
WTBA.US West Bancorporation Inc 20240821 0 19.03 19.34 18.75 19.34 22600 19.34 up up correct
WTER.US The Alkaline Water Company Inc 20240821 0 0.0016 0.08 0.0016 0.0072 142363 0.0072 up up correct
WTFC.US Wintrust Financial Corporation 20240821 0 101.77 102.3 100.39 102.23 238300 102.23 up up correct
WTFCM.US Wintrust Financial Corporation 20240821 0 24.75 24.75 24.51 24.51 24700 24.51 down down correct
WTFCP.US Wintrust Financial Corporation 20240821 0 24.99 25.01 24.96 24.96 31500 24.96 down down correct
WTW.US Weight Watchers International Inc 20240821 0 283.22 283.76 281.15 283.68 285800 283.68 up up correct
WVE.US Wave Life Sciences Ltd 20240821 0 5.93 5.95 5.67 5.85 419000 5.85 down down correct
WVFC.US WVS Financial Corp 20240821 0 12.4 12.4 12.4 12.4 5 12.4
WVVI.US Willamette Valley Vineyards Inc 20240821 0 3.76 3.76 3.7 3.7 6200 3.7 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240821 0 3.91 3.91 3.91 3.91 33 3.91
WW.US WW International Inc 20240821 0 1.01 1.08 0.99 1.02 2996100 1.02 up up correct
WWD.US Woodward Inc 20240821 0 155.92 159.2 155.5331 158.59 392387 158.34 up up correct
WYNN.US Wynn Resorts Limited 20240821 0 76.55 77.84 76.425 77.36 2302366 77.36 up down incorrect
XAIR.US Beyond Air Inc 20240821 0 0.5 0.5 0.436 0.463 491400 0.463 down down correct
XBIO.US Xenetic Biosciences Inc 20240821 0 4.16 4.19 4.08 4.08 3200 4.08 down up incorrect
XCAPX.US ACAP Strategic Fund 20240821 0 21.58 21.58 21.58 21.58 0 21.58
XCUR.US Exicure Inc 20240821 0 0.375 0.399 0.375 0.385 33000 0.385 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240821 0 16.26 16.26 16.26 16.26 0 16.26
XEL.US Xcel Energy Inc 20240821 0 59.95 60.26 59.61 59.96 1574000 59.96 up up correct
XELA.US Exela Technologies Inc 20240821 0 2.11 2.2 2.11 2.2 63400 2.2 up up correct
XELB.US Xcel Brands Inc 20240821 0 0.72 0.72 0.6663 0.6897 16400 0.6897 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240821 0 39.71 39.877 38.645 39.14 348300 39.14 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240821 0 2.71 2.85 2.66 2.84 1576300 2.84 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240821 0 11 11 11 11 0 11
XFOR.US X4 Pharmaceuticals Inc 20240821 0 0.73 0.78 0.71 0.775 809800 0.775 up up correct
XGN.US Exagen Inc 20240821 0 2.96 3.11 2.96 3.07 19200 3.07 up up correct
XILSX.US Pioneer ILS Interval Fund 20240821 0 9.35 9.35 9.35 9.35 0 9.35
XLO.US Xilio Therapeutics Inc. Common Stock 20240821 0 0.918 0.92 0.881 0.89 68200 0.89 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240821 0 18.98 19.13 18.63 19.05 256800 19.05 up up correct
XNCR.US Xencor Inc 20240821 0 17.32 17.67 17.15 17.4 420100 17.4 up up correct
XNET.US Xunlei Limited 20240821 0 1.67 1.69 1.61 1.61 28900 1.61 down down correct
XOMA.US XOMA Corporation 20240821 0 28.9 29 28.53 28.99 15551 28.99 up down incorrect
XOMAO.US XOMA Corporation 20240821 0 25.264 25.31 25.2 25.3 1300 25.3 up up correct
XOMAP.US XOMA Corporation 20240821 0 25.24 25.42 25.24 25.42 2700 25.42 up up correct
XONE.US The ExOne Company 20240821 0 49.75 49.79 49.75 49.76 37300 49.76 up up correct
XOS.US Xos Inc 20240821 0 5.67 5.67 5.48 5.51 9200 5.51 down down correct
XOSWW.US Xos Equity Warrants 20240821 0 0.0242 0.03 0.0225 0.03 27100 0.03 up up correct
XP.US XP Inc 20240821 0 19.64 19.785 19.41 19.43 7424500 19.43 down down correct
XPEL.US XPEL Inc 20240821 0 42.15 43.605 41.78 43.26 152700 43.26 up up correct
XPER.US Xperi Holding Corporation 20240821 0 8.72 8.77 8.6 8.66 398200 8.66 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240821 0 5.8 5.8 5.8 5.8 0 5.8
XRAY.US DENTSPLY SIRONA Inc 20240821 0 24.53 24.7 24.43 24.59 1887800 24.59 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20240821 0 1.35 1.45 1.35 1.395 6700 1.395 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240821 0 10.27 10.56 10.27 10.45 2238800 10.45 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240821 0 9.7 9.7 9.7 9.7 0 9.7
XSICX.US Voya Senior Income Fund Class 20240821 0 9.67 9.67 9.67 9.67 0 9.67
XSIIX.US ING Senior Incm Fd 20240821 0 9.65 9.65 9.65 9.65 0 9.65
XSIWX.US ING Senior Incm Fd 20240821 0 9.7 9.7 9.7 9.7 0 9.7
XSLCX.US Invesco Senior Loan Fund Class 20240821 0 5.8 5.8 5.8 5.8 0 5.8
XTLB.US XTL Biopharmaceuticals Ltd 20240821 0 2.85 2.9 2.83 2.87 6900 2.87 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240821 0 0.557 0.582 0.525 0.55 156100 0.55 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240821 0 1.05 1.1 1.03 1.06 46300 1.06 up up correct
YI.US 111 Inc 20240821 0 0.97 0.97 0.93 0.93 42400 0.93 down down correct
YJ.US Yunji Inc 20240821 0 0.56 0.679 0.522 0.679 83400 0.679 up up correct
YMAB.US Y 20240821 0 13.68 14.39 13.37 13.85 287500 13.85 up up correct
YORW.US The York Water Company 20240821 0 38.8 39.14 38.45 38.9 37200 38.9 up up correct
YQ.US 17 Education & Technology Group Inc 20240821 0 2.04 2.04 1.95 2 8700 2 down down correct
YTEN.US Yield10 Bioscience Inc 20240821 0 1.5 1.5 1.5 1.5 200 1.5
YTRA.US Yatra Online Inc 20240821 0 1.23 1.29 1.23 1.29 59700 1.29 up down incorrect
YY.US JOYY Inc 20240821 0 34.7 36.05 34.46 35.33 402300 35.33 up up correct
Z.US Zillow Group Inc 20240821 0 55.13 55.29 53.93 54.75 2991500 54.75 down down correct
ZBRA.US Zebra Technologies Corporation 20240821 0 348.69 348.69 343.58 345 310700 345 down down correct
ZCMD.US Zhongchao Inc 20240821 0 1.31 1.32 1.27 1.3 11800 1.3 down down correct
ZD.US Ziff Davis Inc. 20240821 0 45.07 45.83 44.84 45.65 401100 45.65 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20240821 0 1.979 1.979 1.78 1.86 23400 1.86 down down correct
ZEUS.US Olympic Steel Inc 20240821 0 40.72 41.64 40.36 41.25 68000 41.25 up up correct
ZG.US Zillow Group Inc 20240821 0 53.19 53.44 52.11 53.11 742700 53.11 down down correct
ZI.US ZoomInfo Technologies Inc 20240821 0 9.73 9.79 9.53 9.69 3846400 9.69 down down correct
ZION.US Zions Bancorporation National Association 20240821 0 46.2 47.08 46.09 47.07 1713500 47.07 up down incorrect
ZIONL.US ZIONL 20240821 0 26.19 26.19 26.05 26.05 4500 26.05 down down correct
ZIONO.US Zions Bancorporation National Association 20240821 0 25.91 25.91 25.73 25.78 15200 25.78 down up incorrect
ZIONP.US Zions Bancorporation National Association 20240821 0 22.4 23.2 22.34 23.07 5096 23.07 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240821 0 8.25 8.5 8.24 8.5 500 8.5 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20240821 0 0.4 0.4 0.4 0.4 5000 0.4
ZKIN.US ZK International Group Co. Ltd 20240821 0 0.492 0.502 0.471 0.5 13400 0.5 up up correct
ZLAB.US Zai Lab Limited 20240821 0 17.09 17.74 16.93 17.5 801300 17.5 up up correct
ZM.US Zoom Video Communications Inc 20240821 0 59.62 60.26 59.35 60.23 7107300 60.23 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240821 0 3.16 3.41 3.16 3.3 687200 3.3 up down incorrect
ZS.US Zscaler Inc 20240821 0 197.27 200.6 195.8 200.47 1133600 200.47 up up correct
ZUMZ.US Zumiez Inc 20240821 0 27.75 27.82 27.04 27.31 204800 27.31 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20240821 0 25.92 72.36 11.56 50.1 128477 50.1 up up correct
ZWZZT.US NASDAQ TEST STOCK 20240821 0 16 16 0.98 0.98 25100 0.98 down down correct
ZYXI.US Zynex Inc 20240821 0 7.67 7.83 7.6 7.73 53300 7.73 up up correct

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