CollectAI

close-nasdaq_stocks

2024/08/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240823 0 6.23 6.23 6.23 6.23 0 6.23
AACG.US ATA Creativity Global 20240823 0 0.5838 0.66 0.5671 0.6399 30412 0.6399 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240823 0 9.75 9.75 9.75 9.75 0 9.75
AACIU.US Armada Acquisition Corp. I Unit 20240823 0 11 11 11 11 0 11
AACIW.US Armada Acquisition Corp. I Warrant 20240823 0 0 0 0 0 0 0
AADI.US Aadi Bioscience Inc 20240823 0 1.55 1.67 1.55 1.58 696792 1.58 up up correct
AAIDX.US AAIDX 20240823 0 20.3 20.3 20.3 20.3 0 20.3
AAL.US American Airlines Group Inc 20240823 0 10.23 10.5 10.17 10.39 24572000 10.39 up up correct
AAME.US Atlantic American Corporation 20240823 0 1.53 1.55 1.53 1.54 4076 1.54 up up correct
AAOI.US Applied Optoelectronics Inc 20240823 0 9.19 9.72 8.87 9.71 2349064 9.71 up up correct
AAON.US AAON Inc 20240823 0 93.25 95.88 92.755 94.55 357175 94.55 up up correct
AAPL.US Apple Inc 20240823 0 225.66 228.22 224.33 226.84 38629400 226.84 up down incorrect
AATC.US Image Sensing Systems Inc 20240823 0 7.25 7.3 7.19 7.22 5100 7.22 down down correct
ABCB.US Ameris Bancorp 20240823 0 59.1 62.77 58.7 61.89 330849 61.89 up down incorrect
ABCL.US AbCellera Biologics Inc 20240823 0 2.53 2.645 2.525 2.61 1801753 2.61 up down incorrect
ABEO.US Abeona Therapeutics Inc 20240823 0 5.13 5.5482 5.13 5.515 399200 5.515 up up correct
ABIO.US ARCA biopharma Inc 20240823 0 4.05 4.36 3.9 4.16 445245 4.16 up up correct
ABNB.US Airbnb Inc 20240823 0 116.64 118.7 116.37 116.85 4998414 116.85 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240823 0 2.85 2.95 2.81 2.91 175122 2.91 up up correct
ABR.US PF 20240823 0 18.12 18.18 18.1 18.1 38333 18.1 down down correct
ABSI.US Absci Corporation Common Stock 20240823 0 4.3 4.5 4.23 4.49 747929 4.49 up up correct
ABUS.US Arbutus Biopharma Corporation 20240823 0 3.85 3.93 3.835 3.89 960311 3.89 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240823 0 0.7111 0.745 0.711 0.7151 35001 0.7151 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240823 0 15.71 16.035 15.69 15.94 2544469 15.94 up up correct
ACB.US Aurora Cannabis Inc 20240823 0 6.21 6.6 6.21 6.51 898104 6.51 up up correct
ACCD.US Accolade Inc 20240823 0 4.23 4.52 4.23 4.42 800478 4.42 up up correct
ACET.US Adicet Bio Inc 20240823 0 1.54 1.57 1.49 1.49 471514 1.49 down down correct
ACGL.US Arch Capital Group Ltd 20240823 0 106.96 109.145 106.335 109.02 1514536 109.02 up up correct
ACGLN.US Arch Capital Group Ltd 20240823 0 20.05 20.19 20.005 20.18 15000 20.18 up down incorrect
ACGLO.US Arch Capital Group Ltd 20240823 0 23.33 23.5 23.33 23.49 11300 23.49 up up correct
ACHC.US Acadia Healthcare Company Inc 20240823 0 76.17 80.15 76.17 79.91 1195214 79.91 up up correct
ACHL.US Achilles Therapeutics plc 20240823 0 0.74 0.7549 0.731 0.7415 29971 0.7415 up up correct
ACHV.US Achieve Life Sciences Inc 20240823 0 4.43 4.6 4.43 4.51 84464 4.51 up up correct
ACIU.US AC Immune SA 20240823 0 3.11 3.19 3.03 3.08 91264 3.08 down down correct
ACIW.US ACI Worldwide Inc 20240823 0 48.41 49.52 47.9 49.48 518215 49.48 up up correct
ACLS.US Axcelis Technologies Inc 20240823 0 112.11 115.37 111.09 114.22 529218 114.22 up up correct
ACMR.US ACM Research Inc 20240823 0 19.28 19.84 19.28 19.49 799610 19.49 up up correct
ACNB.US ACNB Corporation 20240823 0 39.96 42.33 39.96 42.33 23849 42.33 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20240823 0 1.23 1.23 1.2 1.21 115925 1.21 down down correct
ACST.US Acasti Pharma Inc 20240823 0 2.44 2.5 2.4 2.45 8483 2.45 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240823 0 35 35.505 34.85 35.2 252391 35.2 up down incorrect
ACTG.US Acacia Research Corporation 20240823 0 4.7 4.855 4.67 4.79 261250 4.79 up up correct
ACVA.US ACV Auctions Inc 20240823 0 18.48 18.96 18.315 18.96 1889235 18.96 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240823 0 2.38 2.38 2.24 2.27 70151 2.27 down down correct
ADAG.US Adagene Inc 20240823 0 2.58 3.2 2.4701 2.95 2188677 2.95 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240823 0 1.16 1.23 1.16 1.21 1060856 1.21 up up correct
ADBE.US Adobe Inc 20240823 0 565.45 566.52 552.5 558.3 2023465 558.3 down down correct
ADC.US PA 20240823 0 19.64 19.8177 19.61 19.77 18669 19.77 up up correct
ADI.US Analog Devices Inc 20240823 0 225.85 229.21 224.76 228.39 3208020 228.39 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20240823 0 0.9978 0.9978 0.95 0.968 128432 0.968 down down correct
ADMA.US ADMA Biologics Inc 20240823 0 17.57 18.4 17.54 18.4 3643919 18.4 up up correct
ADN.US Advent Technologies Holdings Inc 20240823 0 3.29 3.3 3.23 3.23 5400 3.23 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240823 0 0.01 0.0109 0.0074 0.0109 77772 0.0109 up up correct
ADP.US Automatic Data Processing Inc 20240823 0 270.6 270.99 268.195 269.6 1206702 269.6 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240823 0 4.41 4.91 4.41 4.86 1126364 4.86 up up correct
ADSK.US Autodesk Inc 20240823 0 254.32 255.79 251.85 255.26 1413400 255.26 up up correct
ADTN.US ADTRAN Inc 20240823 0 5.36 5.6 5.34 5.59 425944 5.59 up down incorrect
ADTX.US Aditxt Inc 20240823 0 0.9407 0.98 0.8825 0.8976 250124 0.8976 down down correct
ADUS.US Addus HomeCare Corporation 20240823 0 132.65 134.78 132.49 133.58 114812 133.58 up up correct
ADV.US Advantage Solutions Inc 20240823 0 3.62 3.8 3.58 3.78 912415 3.78 up up correct
ADVM.US Adverum Biotechnologies Inc 20240823 0 7.05 7.37 7.01 7.32 114356 7.32 up up correct
ADVWW.US Advantage Solutions Inc 20240823 0 0.0215 0.025 0.0213 0.025 8 0.025 up up correct
ADXN.US Addex Therapeutics Ltd 20240823 0 7.9 7.9 7.595 7.65 3890 7.65 down down correct
ADXS.US Advaxis Inc 20240823 0 0.02 0.02 0.02 0.02 206 0.02
AEAEU.US AltEnergy Acquisition Corp. Unit 20240823 0 11.21 11.21 11.21 11.21 2 11.21
AEHL.US Antelope Enterprise Holdings Limited 20240823 0 2.38 2.98 2.1 2.18 3945171 2.18 down down correct
AEHR.US Aehr Test Systems 20240823 0 13.68 14.6 13.6162 14.59 823833 14.59 up up correct
AEI.US Alset EHome International Inc 20240823 0 1.25 1.5825 1.235 1.4501 145908 1.4501 up up correct
AEIS.US Advanced Energy Industries Inc 20240823 0 107.78 111.69 107.37 110.7 276360 110.6 up up correct
AEMD.US Aethlon Medical Inc 20240823 0 0.514 0.6084 0.5 0.6001 2809302 0.6001 up up correct
AEP.US American Electric Power Company Inc 20240823 0 98.56 99.21 98.03 98.25 3530580 98.25 down down correct
AEYE.US AudioEye Inc 20240823 0 22.07 23.56 22.0245 23.43 92793 23.43 up down incorrect
AFBI.US Affinity Bancshares Inc 20240823 0 21.23 21.31 21.182 21.31 8250 21.31 up up correct
AFCG.US AFC Gamma Inc 20240823 0 10.0523 10.22 10.0523 10.19 197496 10.19 up up correct
AFIB.US Acutus Medical Inc 20240823 0 0.0275 0.0299 0.0275 0.0278 27373 0.0278 up up correct
AFMD.US Affimed N.V 20240823 0 4.14 4.25 4.111 4.21 67057 4.21 up up correct
AFRM.US Affirm Holdings Inc 20240823 0 30.1 32.17 30.02 31.46 8112574 31.46 up up correct
AFYA.US Afya Limited 20240823 0 18.15 18.45 18.095 18.17 59729 18.17 up up correct
AGBA.US AGBA Acquisition Limited 20240823 0 2.2 2.4 2.2 2.33 403146 2.33 up up correct
AGBAW.US AGBA Acquisition Limited 20240823 0 0.24 0.27 0.2399 0.2699 29375 0.2699 up up correct
AGEN.US Agenus Inc 20240823 0 5.48 6.1 5.48 5.8 609873 5.8 up up correct
AGFY.US Agrify Corporation 20240823 0 0.25 0.2654 0.25 0.2649 110266 0.2649 up up correct
AGIO.US Agios Pharmaceuticals Inc 20240823 0 46.23 46.68 45.5452 46.22 227618 46.22 down down correct
AGMH.US AGM Group Holdings Inc 20240823 0 1.13 1.24 1.13 1.15 208047 1.15 up up correct
AGNC.US AGNC Investment Corp 20240823 0 10.15 10.24 10.13 10.19 16451551 10.19 up down incorrect
AGNCM.US AGNC Investment Corp 20240823 0 25.32 25.4 25.24 25.29 11700 25.29 down up incorrect
AGNCN.US AGNC Investment Corp 20240823 0 25.87 25.87 25.78 25.83 7400 25.83 down down correct
AGNCO.US AGNC Investment Corp 20240823 0 24.92 25.01 24.92 24.92 12800 24.92
AGNCP.US AGNC Investment Corp. 20240823 0 24.24 24.24 24.14 24.2 16900 24.2 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20240823 0 0.063 0.0685 0.063 0.0647 10987980 0.0647 up up correct
AGRX.US Agile Therapeutics Inc 20240823 0 1.51 1.515 1.5 1.51 253367 1.51
AGYS.US Agilysys Inc 20240823 0 109.35 111.71 108.97 110.4 147384 110.4 up up correct
AHCO.US AdaptHealth Corp 20240823 0 10.16 10.64 10.05 10.45 1272928 10.45 up up correct
AIHS.US Senmiao Technology Limited 20240823 0 0.9129 0.94 0.9129 0.9392 1740 0.9392 up up correct
AIP.US Arteris Inc. Common Stock 20240823 0 7.87 8.35 7.87 8.34 109813 8.34 up down incorrect
AIRG.US Airgain Inc 20240823 0 7.28 7.85 7.28 7.66 15610 7.66 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240823 0 4.36 4.56 4.34 4.49 52782 4.49 up up correct
AIRT.US Air T Inc 20240823 0 22.28 22.7599 22.06 22.53 47698 22.53 up up correct
AIRTP.US Air T Inc 20240823 0 17.4 17.81 17.28 17.548 1800 17.548 up up correct
AKAM.US Akamai Technologies Inc 20240823 0 102.48 102.48 100.93 101.83 1028345 101.83 down down correct
AKBA.US Akebia Therapeutics Inc 20240823 0 1.52 1.58 1.475 1.53 2766035 1.53 up up correct
AKRO.US Akero Therapeutics Inc 20240823 0 26.52 27.82 26.24 27.46 533234 27.46 up up correct
AKTS.US Akoustis Technologies Inc 20240823 0 0.0935 0.1081 0.0935 0.1042 10227580 0.1042 up up correct
AKTX.US Akari Therapeutics Plc 20240823 0 3.69 3.9259 3.69 3.84 7561 3.84 up up correct
AKYA.US Akoya Biosciences Inc 20240823 0 2.38 2.59 2.38 2.58 109305 2.58 up up correct
ALCO.US Alico Inc 20240823 0 28.75 29.4 28.75 29.23 26978 29.23 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20240823 0 5.26 5.69 5.235 5.57 516878 5.57 up up correct
ALEC.US Alector Inc 20240823 0 5.13 5.34 5.11 5.31 339723 5.31 up up correct
ALGM.US Allegro MicroSystems Inc 20240823 0 24.77 25.505 24.72 24.99 1124056 24.99 up up correct
ALGN.US Align Technology Inc 20240823 0 230.99 236.04 226.52 233.97 549900 233.97 up up correct
ALGS.US Aligos Therapeutics Inc 20240823 0 13.67 14 13.54 13.83 19700 13.83 up up correct
ALGT.US Allegiant Travel Company 20240823 0 41.5 44.93 41.2 44.78 351465 44.78 up up correct
ALHC.US Alignment Healthcare Inc 20240823 0 9.09 9.39 8.94 9.27 480493 9.27 up down incorrect
ALIM.US Alimera Sciences Inc 20240823 0 5.59 5.6 5.58 5.59 210554 5.59
ALKS.US Alkermes plc 20240823 0 27.97 28.31 27.73 27.95 1300471 27.95 down down correct
ALKT.US Alkami Technology Inc 20240823 0 32 33.72 31.89 33.7 871312 33.7 up up correct
ALLK.US Allakos Inc 20240823 0 0.7027 0.7397 0.7 0.7151 121070 0.7151 up up correct
ALLO.US Allogene Therapeutics Inc 20240823 0 2.62 2.725 2.56 2.61 2091317 2.61 down down correct
ALLT.US Allot Ltd 20240823 0 3.4 3.4898 3.295 3.425 109636 3.425 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240823 0 278.21 280 271.19 272.64 359258 272.64 down down correct
ALOT.US AstroNova Inc 20240823 0 14.525 14.8 14.49 14.69 6699 14.69 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240823 0 0.4 0.4299 0.4 0.41 28163 0.41 up up correct
ALRM.US Alarm.com Holdings Inc 20240823 0 60.32 62.14 60.18 61.67 549580 61.67 up up correct
ALRN.US Aileron Therapeutics Inc 20240823 0 2.43 2.43 2.2 2.32 50814 2.32 down down correct
ALRS.US Alerus Financial Corporation 20240823 0 21.74 22.785 21.71 22.48 51209 22.48 up down incorrect
ALT.US Altimmune Inc 20240823 0 6.81 7.025 6.66 6.94 2143975 6.94 up up correct
ALTM.US Altus Midstream Company 20240823 0 2.69 2.82 2.68 2.78 7723700 2.78 up up correct
ALTO.US Alto Ingredients Inc 20240823 0 1.43 1.46 1.42 1.45 367386 1.45 up up correct
ALTR.US Altair Engineering Inc 20240823 0 90.08 90.84 89.33 90.41 325885 90.41 up up correct
ALVR.US AlloVir Inc 20240823 0 0.76 0.7653 0.731 0.75 227481 0.75 down down correct
ALXO.US ALX Oncology Holdings Inc 20240823 0 2.36 2.48 2.34 2.39 744507 2.39 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240823 0 3.4 3.4887 3.03 3.08 701124 3.08 down down correct
AMAL.US Amalgamated Financial Corp 20240823 0 31.37 33.0526 31.265 32.48 118935 32.48 up up correct
AMAT.US Applied Materials Inc 20240823 0 202.16 205.83 200.18 202.67 5296425 202.67 up down incorrect
AMBA.US Ambarella Inc 20240823 0 49.4 50.76 48.795 49.87 711555 49.87 up up correct
AMCX.US AMC Networks Inc 20240823 0 10.5 10.705 10.39 10.43 574652 10.43 down down correct
AMD.US Advanced Micro Devices Inc 20240823 0 153.6 156.4 151.83 154.98 43694641 154.98 up up correct
AMED.US Amedisys Inc 20240823 0 97.25 97.72 97.25 97.56 313420 97.56 up down incorrect
AMGN.US Amgen Inc 20240823 0 326.27 331.29 325.38 328.8 1771092 328.8 up up correct
AMKR.US Amkor Technology Inc 20240823 0 32.7 33.63 32.42 33.37 1009011 33.37 up up correct
AMPG.US AmpliTech Group Inc 20240823 0 0.83 0.91 0.811 0.836 39721 0.836 up up correct
AMPGW.US AmpliTech Group Inc 20240823 0 0.038 0.038 0.038 0.038 0 0.038
AMPH.US Amphastar Pharmaceuticals Inc 20240823 0 47.43 48.31 47.43 47.95 358815 47.95 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240823 0 8.61 8.86 8.58 8.81 341807 8.81 up up correct
AMRK.US A 20240823 0 36.45 37.64 36.28 37.56 329627 37.56 up up correct
AMRN.US Amarin Corporation plc 20240823 0 0.6198 0.6458 0.615 0.6286 495354 0.6286 up up correct
AMSC.US American Superconductor Corporation 20240823 0 20.21 21.59 20.11 21.28 725501 21.28 up up correct
AMSF.US AMERISAFE Inc 20240823 0 48.78 49.91 48.58 49.33 69660 49.33 up up correct
AMST.US Amesite Inc 20240823 0 2.45 2.51 2.35 2.3632 10750 2.3632 down down correct
AMSWA.US American Software Inc 20240823 0 11 11.9737 10.86 11.06 1690628 11.06 up up correct
AMTB.US Amerant Bancorp Inc 20240823 0 20.93 22.47 20.68 22.07 139817 22.07 up down incorrect
AMTX.US Aemetis Inc 20240823 0 2.51 2.665 2.49 2.64 539902 2.64 up up correct
AMWD.US American Woodmark Corporation 20240823 0 96.05 100.62 96.05 99.74 184868 99.74 up up correct
AMZN.US Amazon.com Inc 20240823 0 177.34 178.9699 175.24 177.04 29150090 177.04 down down correct
ANAB.US AnaptysBio Inc 20240823 0 37.51 38.05 36.715 37.75 252099 37.75 up up correct
ANDE.US The Andersons Inc 20240823 0 49.05 50.585 48.99 49.91 152395 49.91 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240823 0 1.97 2.09 1.94 2.09 4608 2.09 up up correct
ANGI.US Angi Inc 20240823 0 2.62 2.75 2.6 2.68 574140 2.68 up up correct
ANGO.US AngioDynamics Inc 20240823 0 7.59 7.865 7.53 7.68 427213 7.68 up down incorrect
ANIK.US Anika Therapeutics Inc 20240823 0 24.86 25.75 24.74 25.59 45546 25.59 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240823 0 61.01 61.995 60.34 61.68 102520 61.68 up up correct
ANIX.US Anixa Biosciences Inc 20240823 0 3.18 3.28 3.13 3.18 33248 3.18
ANNX.US Annexon Inc 20240823 0 5.81 6 5.71 5.89 1212073 5.89 up up correct
ANSS.US ANSYS Inc 20240823 0 327.58 329.79 323.02 323.45 291400 323.45 down down correct
ANTE.US AirNet Technology Inc 20240823 0 0.31 0.3225 0.295 0.2966 209020 0.2966 down up incorrect
ANY.US Sphere 3D Corp 20240823 0 0.9864 1.04 0.97 1.03 615330 1.03 up up correct
APA.US APA Corporation 20240823 0 28.07 28.565 28.03 28.47 3948562 28.47 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20240823 0 37.04 38.96 37.04 38.33 234118 38.33 up up correct
AOUT.US American Outdoor Brands Inc 20240823 0 9.0898 9.16 8.7499 9.11 37592 9.11 up up correct
APDN.US Applied DNA Sciences Inc 20240823 0 2.08 3.54 2 2.54 127342000 2.54 up up correct
APEI.US American Public Education Inc 20240823 0 15.06 15.71 14.98 15.71 246933 15.71 up up correct
API.US Agora Inc 20240823 0 2.14 2.14 1.6535 2.11 298631 2.11 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20240823 0 39.42 40.68 39.42 40.11 537456 40.11 up up correct
APLT.US Applied Therapeutics Inc 20240823 0 5.63 5.8 5.53 5.77 886037 5.77 up up correct
APM.US Aptorum Group Limited 20240823 0 3.084 3.1 3.02 3.1 6668 3.1 up down incorrect
APOG.US Apogee Enterprises Inc 20240823 0 64.71 67.46 64.52 67.26 96533 67.26 up up correct
APP.US AppLovin Corporation 20240823 0 90.11 91.3 88.32 90.2 1910210 90.2 up up correct
APPF.US AppFolio Inc 20240823 0 226.94 231.21 225.3 229.46 203339 229.46 up up correct
APPN.US Appian Corporation 20240823 0 31.36 31.78 31.23 31.45 363103 31.45 up down incorrect
APPS.US Digital Turbine Inc 20240823 0 3.65 4.235 3.65 3.98 4030246 3.98 up up correct
APRE.US Aprea Therapeutics Inc 20240823 0 3.55 3.8332 3.51 3.51 8159 3.51 down down correct
APTO.US Aptose Biosciences Inc 20240823 0 0.43 0.43 0.386 0.401 96814 0.401 down down correct
APVO.US Aptevo Therapeutics Inc 20240823 0 0.3958 0.4202 0.3911 0.4031 150968 0.4031 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240823 0 1.5755 1.5755 1.5755 1.5755 232 1.5755
APYX.US Apyx Medical Corporation 20240823 0 1.28 1.3738 1.28 1.3 31402 1.3 up up correct
AQB.US AquaBounty Technologies Inc 20240823 0 0.87 0.899 0.815 0.899 28400 0.899 up up correct
AQMS.US Aqua Metals Inc 20240823 0 0.2408 0.2489 0.23 0.2333 433667 0.2333 down down correct
AQST.US Aquestive Therapeutics Inc 20240823 0 4.38 4.55 4.32 4.46 742976 4.46 up up correct
ARAY.US Accuray Incorporated 20240823 0 2.28 2.41 2.27 2.28 754793 2.28
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240823 0 2 2.06 2 2 21432 2
ARBEW.US Arbe Robotics Ltd. Warrant 20240823 0 0.24 0.24 0.2399 0.24 1011 0.24
ARBK.US Argo Blockchain plc American Depositary Shares 20240823 0 1.36 1.54 1.3101 1.49 459952 1.49 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240823 0 9.9 10.2 9.702 10 6500 10 up up correct
ARCB.US ArcBest Corporation 20240823 0 107.18 111.6 107.18 111.06 138500 111.06 up up correct
ARCC.US Ares Capital Corporation 20240823 0 20.98 21.025 20.83 20.92 3479508 20.92 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240823 0 21.83 22.25 21.345 21.99 248042 21.99 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240823 0 0.001 0.001 0.001 0.001 0 0.001
ARDX.US Ardelyx Inc 20240823 0 6.04 6.48 6.0293 6.35 4015387 6.35 up up correct
AREC.US American Resources Corporation 20240823 0 0.53 0.562 0.5263 0.562 115302 0.562 up up correct
ARGO.US PA 20240823 0 25 25 24.95 24.98 11026 24.98 down down correct
ARGX.US argenx SE 20240823 0 522.41 523.29 515.46 516.69 270000 516.69 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240823 0 11.96 12.84 11.84 12.71 1363610 12.71 up up correct
ARKO.US Arko Corp 20240823 0 6.17 6.36 6.09 6.33 313500 6.33 up up correct
ARKOW.US Arko Corp 20240823 0 0.3112 0.3661 0.2231 0.2239 9402 0.2239 down down correct
ARKR.US Ark Restaurants Corp 20240823 0 12.86 12.86 12.86 12.86 222 12.86
ARLP.US Alliance Resource Partners L.P 20240823 0 23.92 24.21 23.8615 24.05 197419 24.05 up up correct
AROW.US Arrow Financial Corporation 20240823 0 29.04 31.3 28.805 30.55 71503 30.55 up up correct
ARQQ.US Arqit Quantum Inc 20240823 0 0.3554 0.385 0.353 0.375 541212 0.375 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20240823 0 0.37 0.37 0.37 0.37 3620 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240823 0 8.46 10.16 8.46 9.83 6271245 9.83 up up correct
ARRY.US Array Technologies Inc 20240823 0 6.63 6.96 6.58 6.92 4667901 6.92 up up correct
ARTL.US Artelo Biosciences Inc 20240823 0 1.24 1.3048 1.24 1.28 2422 1.28 up up correct
ARTNA.US Artesian Resources Corporation 20240823 0 36.425 36.5 35.05 35.06 76198 35.06 down up incorrect
ARTW.US Art's 20240823 0 1.9 2.24 1.66 2.12 1439941 2.12 up up correct
ARVN.US Arvinas Inc 20240823 0 24.65 26.23 24.6 26.18 647112 26.18 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240823 0 24.68 25.09 24.33 24.78 822713 24.78 up down incorrect
ASLE.US AerSale Corporation 20240823 0 5.14 5.32 5.12 5.19 334621 5.19 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240823 0 21.68 21.68 21.68 21.68 0 21.68
ASMB.US Assembly Biosciences Inc 20240823 0 14.6 14.99 14.33 14.61 20829 14.61 up down incorrect
ASML.US ASML Holding N.V 20240823 0 912.91 922.13 903.13 907.26 1395900 907.26 down down correct
ASO.US Academy Sports and Outdoors Inc 20240823 0 55.14 55.28 54.29 54.49 1783511 54.49 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240823 0 1.22 1.25 1.17 1.2 110027 1.2 down down correct
ASPU.US Aspen Group Inc 20240823 0 0.145 0.164 0.145 0.164 613 0.164 up up correct
ASRT.US Assertio Holdings Inc 20240823 0 1.26 1.31 1.24 1.28 503987 1.28 up up correct
ASRV.US AmeriServ Financial Inc 20240823 0 2.58 2.67 2.56 2.65 16945 2.65 up up correct
ASTC.US Astrotech Corporation 20240823 0 10.51 12 10.16 11.47 88187 11.47 up up correct
ASTE.US Astec Industries Inc 20240823 0 33 34.62 32.96 34.03 124135 34.03 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20240823 0 9.8 9.81 9.654 9.72 356800 9.72 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240823 0 1.6 1.65 1.5945 1.6375 130177 1.6375 up up correct
ASTS.US AST SpaceMobile Inc 20240823 0 34.59 37.16 32.08 32.86 25736711 32.86 down down correct
ASTSW.US AST SpaceMobile Inc 20240823 0 23.54 25.7799 20.955 21.28 399749 21.28 down down correct
ASUR.US Asure Software Inc 20240823 0 8.68 8.93 8.65 8.77 123835 8.77 up down incorrect
ASYS.US Amtech Systems Inc 20240823 0 6.71 6.81 6.65 6.67 13749 6.67 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240823 0 1.29 1.336 1.27 1.31 394957 1.31 up up correct
ATCOL.US Atlas Corp 20240823 0 25.2 25.2 25.2 25.2 0 25.2
ATEC.US Alphatec Holdings Inc 20240823 0 5.75 6.04 5.71 5.74 2798051 5.74 down down correct
ATER.US Aterian Inc 20240823 0 2.94 3.2 2.94 3.03 110130 3.03 up up correct
ATEX.US Anterix Inc 20240823 0 37.63 38.78 37.63 38.09 569616 38.09 up up correct
ATHA.US Athira Pharma Inc 20240823 0 3.11 3.33 3.05 3.32 169047 3.32 up up correct
ATHE.US Alterity Therapeutics Limited 20240823 0 1.3313 1.34 1.2945 1.3 1966 1.3 down down correct
ATIF.US ATIF Holdings Limited 20240823 0 0.84 0.84 0.84 0.84 114 0.84
ATLC.US Atlanticus Holdings Corporation 20240823 0 33.61 35.5679 33.61 34.97 23328 34.97 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240823 0 22.749 22.864 22.71 22.81 7900 22.81 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240823 0 22.9 23.076 22.87 22.89 2200 22.89 down down correct
ATLO.US Ames National Corporation 20240823 0 17.48 18.26 17.2901 18.16 25627 18.16 up up correct
ATMH.US All Things Mobile Analytic Inc 20240823 0 0.049 0.049 0.049 0.049 0 0.049
ATNF.US 180 Life Sciences Corp 20240823 0 2.03 2.05 1.95 2.05 7500 2.05 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240823 0 0.0072 0.0088 0.0072 0.0088 29777 0.0088 up down incorrect
ATNI.US ATN International Inc 20240823 0 25.97 26.85 25.97 26.82 48162 26.82 up up correct
ATOM.US Atomera Incorporated 20240823 0 2.9 3.055 2.8734 3.02 122196 3.02 up up correct
ATOS.US Atossa Therapeutics Inc 20240823 0 1.38 1.42 1.3683 1.42 581895 1.42 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20240823 0 7.26 7.45 7.12 7.14 51805 7.14 down down correct
ATRC.US AtriCure Inc 20240823 0 24.59 25.6 24.475 25.44 494070 25.44 up up correct
ATRI.US Atrion Corporation 20240823 0 0 0 0 0 0 0
ATRO.US Astronics Corporation 20240823 0 20.03 20.8999 19.935 20.72 133910 20.72 up up correct
ATSG.US Air Transport Services Group Inc 20240823 0 15.8 16.505 15.75 16.43 534050 16.43 up down incorrect
ATXI.US Avenue Therapeutics Inc 20240823 0 2.9 2.96 2.81 2.95 12840 2.95 up down incorrect
ATXS.US Astria Therapeutics Inc 20240823 0 11.83 12.3485 11.7 12.3 245858 12.3 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240823 0 37.79 40.02 37.71 39.56 493467 39.56 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240823 0 23.94 24.375 23.83 23.99 17791 23.99 up up correct
AUBN.US Auburn National Bancorporation Inc 20240823 0 18.55 19.26 18.55 18.81 5141 18.81 up up correct
AUDC.US AudioCodes Ltd 20240823 0 10.94 10.94 10.83 10.92 50521 10.92 down down correct
AUGX.US Augmedix Inc. Common Stock 20240823 0 2.27 2.3 2.27 2.29 141103 2.29 up up correct
AUID.US Ipsidy Inc. Common Stock 20240823 0 7.82 8.345 7.15 8.1 49918 8.1 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240823 0 6.67 6.94 6.62 6.76 1701506 6.76 up up correct
AUR.US Aurora Innovation Inc 20240823 0 3.68 4.3 3.61 4.3 9415628 4.3 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20240823 0 7.54 7.68 7.3 7.59 121909 7.59 up up correct
AUROW.US Aurora Innovation Inc 20240823 0 0.3 0.391 0.2825 0.3701 197547 0.3701 up up correct
AUTL.US Autolus Therapeutics plc 20240823 0 3.98 4.03 3.94 3.99 493074 3.99 up up correct
AUUD.US Auddia Inc 20240823 0 1.09 1.12 1.06 1.1 299682 1.1 up up correct
AUUDW.US Auddia Inc 20240823 0 0.0364 0.0364 0.0364 0.0364 300 0.0364
AVAH.US Aveanna Healthcare Holdings Inc 20240823 0 5.49 5.87 5.45 5.6 352215 5.6 up up correct
AVAV.US AeroVironment Inc 20240823 0 185.01 186.74 183.035 185.615 185859 185.615 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240823 0 16.28 16.59 16.26 16.5 464250 16.5 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240823 0 8.13 8.13 7.825 7.89 3282455 7.89 down down correct
AVGO.US Broadcom Inc 20240823 0 165.025 168.28 163.46 166.36 18848022 166.36 up up correct
AVGR.US Avinger Inc 20240823 0 1.26 1.29 1.21 1.29 21816 1.29 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240823 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240823 0 3.81 3.95 3.8 3.9 224118 3.9 up up correct
AVNW.US Aviat Networks Inc 20240823 0 27.28 28.37 26.85 27.72 384916 27.72 up up correct
AVO.US Mission Produce Inc 20240823 0 10.38 10.61 10.36 10.54 112951 10.54 up up correct
AVPT.US Avepoint Inc 20240823 0 10.85 10.91 10.735 10.79 872097 10.79 down down correct
AVPTW.US AVPTW 20240823 0 1.8 1.9 1.72 1.8 14052 1.8
AVT.US Avnet Inc 20240823 0 54.99 55.8 54.99 55.3 943869 55.3 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240823 0 1.9 1.91 1.83 1.87 175929 1.87 down up incorrect
AVTX.US Avalo Therapeutics Inc 20240823 0 8.5 9.37 8.5 9.2 26760 9.2 up up correct
AVXL.US Anavex Life Sciences Corp 20240823 0 6.17 6.5 6.15 6.32 682357 6.32 up up correct
AWH.US Aspira Women's Health Inc 20240823 0 1.04 1.1 1.02 1.0698 103163 1.0698 up up correct
AWRE.US Aware Inc 20240823 0 2.34 2.34 2.27 2.3 40327 2.3 down down correct
AXDX.US Accelerate Diagnostics Inc 20240823 0 1.76 1.7849 1.7 1.78 42963 1.78 up up correct
AXGN.US AxoGen Inc 20240823 0 12.45 12.68 12.3087 12.52 276158 12.52 up up correct
AXNX.US Axonics Inc 20240823 0 69.1 69.1 68.8 68.95 226330 68.95 down up incorrect
AXON.US Axon Enterprise Inc 20240823 0 375.69 376.0478 369.4343 370.7 464467 370.7 down up incorrect
AXSM.US Axsome Therapeutics Inc 20240823 0 87.55 88.22 86.25 87.99 329786 87.99 up up correct
AXTI.US AXT Inc 20240823 0 2.81 2.96 2.8 2.94 168868 2.94 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240823 0 22.3 22.3 22.2 22.2 729379 22.2 down down correct
AYRO.US Ayro Inc 20240823 0 0.86 0.86 0.8068 0.8069 21207 0.8069 down down correct
AYTU.US Aytu Biopharma Inc 20240823 0 2.494 2.5 2.3345 2.44 48844 2.44 down down correct
AZN.US AstraZeneca PLC 20240823 0 86.22 86.875 85.86 86.66 3336031 86.66 up up correct
AZPN.US Aspen Technology Inc 20240823 0 218.15 219.68 215.37 216.23 112500 216.23 down down correct
BAC.US PQ 20240823 0 19.28 19.49 19.28 19.49 72486 19.49 up up correct
BAND.US Bandwidth Inc 20240823 0 16.58 17.36 16.55 17.33 268858 17.33 up up correct
BANF.US BancFirst Corporation 20240823 0 102.49 108.35 101.08 107.06 83127 107.06 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240823 0 25.62 25.62 25.62 25.62 600 25.62
BANR.US Banner Corporation 20240823 0 56.55 59.97 56.4 59.15 160322 59.15 up up correct
BANX.US StoneCastle Financial Corp 20240823 0 20.01 20.35 19.955 20.206 27791 20.206 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240823 0 2.12 2.55 2.12 2.53 24935 2.53 up up correct
BASE.US Couchbase Inc. Common Stock 20240823 0 18.33 18.56 18.14 18.27 302227 18.27 down up incorrect
BATRA.US The Liberty Braves Group 20240823 0 46.03 46.65 46.03 46.24 60200 46.24 up up correct
BATRK.US The Liberty Braves Group 20240823 0 43.31 44 43.3 43.74 188100 43.74 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240823 0 6.15 6.51 6.15 6.47 110101 6.47 up up correct
BBGI.US Beasley Broadcast Group Inc 20240823 0 0.68 0.6886 0.6549 0.6714 9561 0.6714 down down correct
BBIG.US Vinco Ventures Inc 20240823 0 0.0009 0.001 0.0009 0.0009 1187 0.0009
BBIO.US BridgeBio Pharma Inc 20240823 0 25.05 25.67 24.63 25.31 911659 25.31 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240823 0 1.48 1.62 1.48 1.59 105474 1.59 up up correct
BBLGW.US Bone Biologics Corp Warrants 20240823 0 60.5 60.5 60.5 60.5 0 60.5
BBSI.US Barrett Business Services Inc 20240823 0 35.77 36.437 35.41 35.77 310355 35.77
BCAB.US BioAtla Inc 20240823 0 1.85 1.91 1.73 1.89 566045 1.89 up up correct
BCBP.US BCB Bancorp Inc 20240823 0 11.87 12.84 11.87 12.69 55142 12.69 up up correct
BCDA.US BioCardia Inc 20240823 0 2.67 3.025 2.425 2.49 82160 2.49 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240823 0 0.34 0.3594 0.3354 0.3368 125014 0.3368 down down correct
BCML.US BayCom Corp 20240823 0 21.79 23.24 21.79 23.15 17846 23.15 up down incorrect
BCOV.US Brightcove Inc 20240823 0 2.08 2.13 2.053 2.09 113248 2.09 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240823 0 8.78 8.78 8.78 8.78 1790 8.78
BCPC.US Balchem Corporation 20240823 0 168.9 173.96 168.895 172.74 92715 172.74 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240823 0 7.94 8.15 7.875 8.1 2232045 8.1 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240823 0 11.21 11.21 11.21 11.21 532 11.21
BCTX.US BriaCell Therapeutics Corp 20240823 0 0.834 0.88 0.802 0.8649 433733 0.8649 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240823 0 0.27 0.456 0.27 0.31 19987 0.31 up down incorrect
BCYC.US Bicycle Therapeutics plc 20240823 0 22.42 22.89 22.015 22.38 292686 22.38 down down correct
BDSX.US Biodesix Inc 20240823 0 1.8 1.829 1.77 1.81 64286 1.81 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240823 0 6.19 6.66 5.96 6.46 614749 6.46 up up correct
BEAM.US Beam Therapeutics Inc 20240823 0 24.87 26.86 24.281 26.81 1421479 26.81 up up correct
BEAT.US Heartbeam Inc. Common Stock 20240823 0 2.31 2.35 2.235 2.35 63188 2.35 up up correct
BEATW.US Heartbeam Inc. Warrant 20240823 0 0.53 0.55 0.46 0.4899 13609 0.4899 down down correct
BECN.US Beacon Roofing Supply Inc 20240823 0 88.57 91.18 88.07 90.6 741254 90.6 up up correct
BEEM.US Beam Global 20240823 0 5.75 5.8999 5.42 5.53 96933 5.53 down down correct
BELFA.US Bel Fuse Inc 20240823 0 85.13 87.5 84.8 86.99 8556 86.99 up up correct
BELFB.US Bel Fuse Inc 20240823 0 65.16 67.25 65.16 66.28 78824 66.28 up down incorrect
BFC.US Bank First Corporation 20240823 0 88.67 95 88.67 94.05 26662 94.05 up up correct
BFI.US BurgerFi International Inc 20240823 0 0.2236 0.2236 0.195 0.1951 1500099 0.1951 down down correct
BFIIW.US BurgerFi International LLC 20240823 0 0.0252 0.0299 0.0252 0.0252 1733 0.0252
BFIN.US BankFinancial Corporation 20240823 0 12.24 12.25 11.9801 12.14 13636 12.14 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20240823 0 1.24 1.295 1.14 1.18 262986 1.18 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20240823 0 0 0 0 0 0 0
BFST.US Business First Bancshares Inc 20240823 0 22.94 24.6 22.94 24.14 116407 24.14 up up correct
BGFV.US Big 5 Sporting Goods Corporation 20240823 0 1.86 1.9499 1.85 1.9 279937 1.9 up up correct
BGNE.US BeiGene Ltd 20240823 0 194.39 196.32 191.11 193.82 207855 193.82 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240823 0 10.72 10.72 10.72 10.72 0 10.72
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240823 0 0.53 0.55 0.4756 0.529 114999 0.529 down down correct
BHF.US Brighthouse Financial Inc 20240823 0 44.71 45.72 44.67 45.37 301757 45.37 up up correct
BHFAL.US Brighthouse Financial Inc 20240823 0 22.91 23.26 22.91 23.12 11600 23.12 up up correct
BHFAM.US Brighthouse Financial Inc 20240823 0 16.75 16.98 16.731 16.98 19300 16.98 up down incorrect
BHFAN.US Brighthouse Financial Inc 20240823 0 18.89 19.17 18.85 19.09 104600 19.09 up up correct
BHFAO.US Brighthouse Financial Inc 20240823 0 25.02 25.24 25.02 25.24 17300 25.24 up down incorrect
BHFAP.US Brighthouse Financial Inc 20240823 0 23.93 24.125 23.9 24.1 34000 24.1 up up correct
BIDU.US Baidu Inc 20240823 0 84.19 86.1 84.04 85.7 3427011 85.7 up down incorrect
BIGC.US BigCommerce Holdings Inc 20240823 0 5.79 5.9223 5.71 5.81 538689 5.81 up up correct
BIIB.US Biogen Inc 20240823 0 204.5 205.54 202.13 205 1127300 205 up down incorrect
BILI.US Bilibili Inc 20240823 0 13.66 15.045 13.66 14.94 14321300 14.94 up up correct
BIMI.US BIMI International Medical Inc 20240823 0 0.2177 0.2177 0.001 0.0901 31927 0.0901 down down correct
BIOL.US BIOLASE Inc 20240823 0 0.0512 0.0565 0.05 0.0544 126660 0.0544 up up correct
BIOX.US Bioceres Crop Solutions Corp 20240823 0 9.951 10.09 9.95 9.95 33985 9.95 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240823 0 0.83 0.8736 0.8003 0.86 815620 0.86 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240823 0 2.28 2.45 2.27 2.44 16194620 2.44 up up correct
BIVI.US BioVie Inc 20240823 0 3.4 3.45 3.18 3.23 49770 3.23 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240823 0 0.2289 0.2289 0.2 0.2088 3286314 0.2088 down down correct
BJRI.US BJ's Restaurants Inc 20240823 0 31.66 33.405 31.63 32.68 374401 32.68 up down incorrect
BKNG.US Booking Holdings Inc 20240823 0 3779.28 3853.225 3759.43 3830.58 223343 3830.58 up up correct
BKR.US Baker Hughes Company 20240823 0 34.98 35.37 34.8 35.22 3099700 35.22 up down incorrect
BKSC.US Bank of South Carolina Corporation 20240823 0 11.3 11.75 11.3 11.75 2700 11.75 up up correct
BKYI.US BIO 20240823 0 1.33 1.36 1.321 1.3499 1240 1.3499 up down incorrect
BL.US BlackLine Inc 20240823 0 50 50.98 49.54 50.83 730203 50.83 up up correct
BLBD.US Blue Bird Corporation 20240823 0 47 49.48 46.99 48.96 418388 48.96 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240823 0 2.36 2.36 2.27 2.27 804 2.27 down down correct
BLDE.US Blade Air Mobility Inc 20240823 0 3.03 3.17 3.01 3.12 410727 3.12 up down incorrect
BLDEW.US Blade Air Mobility Inc 20240823 0 0.16 0.18 0.16 0.18 38016 0.18 up up correct
BLDP.US Ballard Power Systems Inc 20240823 0 1.86 2.01 1.85 1.99 3543342 1.99 up up correct
BLEUU.US bleuacacia ltd Unit 20240823 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240823 0 24.63 25.435 24.26 25.3 415646 25.3 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240823 0 10.32 10.96 10.25 10.8 48454 10.8 up up correct
BLIN.US Bridgeline Digital Inc 20240823 0 0.9 0.913 0.87 0.9093 51708 0.9093 up up correct
BLKB.US Blackbaud Inc 20240823 0 80 81.94 79.96 81.77 278966 81.77 up up correct
BLMN.US Bloomin' Brands Inc 20240823 0 18.04 18.72 17.92 18.18 1255676 18.18 up up correct
BLNK.US Blink Charging Co 20240823 0 2.04 2.15 2.02 2.1 5076250 2.1 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240823 0 0.035 0.035 0.035 0.035 0 0.035
BLRX.US BioLineRx Ltd 20240823 0 0.701 0.7586 0.701 0.7353 179733 0.7353 up up correct
BLUE.US bluebird bio Inc 20240823 0 0.69 0.71 0.665 0.6887 4788314 0.6887 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240823 0 6.2 6.64 6.1793 6.59 835551 6.59 up up correct
BMBL.US Bumble Inc 20240823 0 6.49 6.69 6.355 6.67 2982750 6.67 up up correct
BMEA.US Biomea Fusion Inc 20240823 0 6.92 8.25 6.82 7.61 1130655 7.61 up up correct
BMRA.US Biomerica Inc 20240823 0 0.4211 0.4599 0.415 0.4397 58552 0.4397 up up correct
BMRC.US Bank of Marin Bancorp 20240823 0 19.78 20.74 19.675 20.49 109206 20.49 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240823 0 90 90.79 89.37 90.02 1262422 90.02 up up correct
BNGO.US Bionano Genomics Inc 20240823 0 0.53 0.5465 0.518 0.5259 758015 0.5259 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240823 0 11.14 11.14 11.14 11.14 164 11.14
BNIXR.US Bannix Acquisition Corp. Right 20240823 0 0.079 0.079 0.079 0.079 300 0.079
BNIXW.US Bannix Acquisition Corp. Warrant 20240823 0 0 0 0 0 0 0
BNR.US Burning Rock Biotech Limited 20240823 0 6.22 6.5 5.82 6 410 6 down down correct
BNTC.US Benitec Biopharma Inc 20240823 0 8.9 9.25 8.68 9.05 15677 9.05 up down incorrect
BNTX.US BioNTech SE 20240823 0 88.31 89.68 87.76 88.19 442312 88.19 down down correct
CADCX.US CADCX 20240823 0 24.87 24.87 24.87 24.87 0 24.87
BOKF.US BOK Financial Corporation 20240823 0 101.51 105.44 101.09 104.89 410791 104.89 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240823 0 0.6883 0.6902 0.68 0.6876 163406 0.6876 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240823 0 2.17 2.22 1.58 1.845 110458 1.845 down down correct
BOOM.US DMC Global Inc 20240823 0 11.24 11.94 11.24 11.9 188017 11.9 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240823 0 2.955 3.03 2.9 3.03 7853 3.03 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240823 0 13.3 13.42 13.15 13.42 4415 13.42 up down incorrect
BOXL.US Boxlight Corporation 20240823 0 0.4784 0.48 0.44 0.4526 19653 0.4526 down down correct
BPMC.US Blueprint Medicines Corporation 20240823 0 94.34 95.39 93.59 94.55 298798 94.55 up up correct
BPOP.US Popular Inc 20240823 0 97.63 101.11 97.43 99.5 525734 99.5 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240823 0 25.45 25.45 25.4 25.4 600 25.4 down down correct
BPRN.US The Bank of Princeton 20240823 0 36.75 38.09 36.75 38.09 11282 38.09 up down incorrect
BPTH.US Bio 20240823 0 1.23 1.24 1.1 1.2 604538 1.2 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240823 0 16.09 16.1 16 16.05 11000 16.05 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20240823 0 13.19 13.41 12.93 12.96 33300 12.96 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20240823 0 13.521 13.857 13.521 13.74 16100 13.74 up up correct
BPYPP.US Brookfield Property Partners L.P 20240823 0 15.02 15.05 14.91 15 19900 15 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240823 0 4.97 4.97 4.88 4.88 6293 4.88 down down correct
BRID.US Bridgford Foods Corporation 20240823 0 11.23 11.23 10.57 10.57 4919 10.57 down up incorrect
BRKL.US Brookline Bancorp Inc 20240823 0 9.83 10.335 9.81 10.23 1177465 10.23 up down incorrect
BRKR.US Bruker Corporation 20240823 0 64.06 64.86 62.95 64.2 838835 64.2 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240823 0 2.05 2.11 2.05 2.1 21708 2.1 up up correct
BROG.US Brooge Energy Limited 20240823 0 0.94 1 0.9303 0.9603 12099 0.9603 up up correct
BROGW.US Brooge Energy Limited 20240823 0 0.0031 0.0031 0.0031 0.0031 4200 0.0031
BRTX.US BioRestorative Therapies Inc. Common Stock 20240823 0 1.665 1.739 1.6624 1.7001 36677 1.7001 up up correct
BRY.US Berry Corporation 20240823 0 6.2 6.28 6.145 6.23 1058226 6.23 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20240823 0 44.03 44.93 43.5833 44.86 677162 44.86 up up correct
BSBK.US Bogota Financial Corp 20240823 0 7.11 7.35 7.11 7.35 4326 7.35 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240823 0 12.85 13.25 12.7204 13.24 25094 13.24 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240823 0 1.16 1.31 1.16 1.3 381942 1.3 up down incorrect
BSGM.US BioSig Technologies Inc 20240823 0 0.41 0.4511 0.3705 0.43 27003 0.43 up up correct
BSRR.US Sierra Bancorp 20240823 0 28.17 30.55 28.17 29.9 57267 29.9 up up correct
BSVN.US Bank7 Corp 20240823 0 37.163 39.6 37.03 39.34 9608 39.34 up up correct
BSY.US Bentley Systems Incorporated 20240823 0 50.11 50.74 49.98 50.22 609742 50.22 up up correct
BTAI.US BioXcel Therapeutics Inc 20240823 0 0.66 0.683 0.6573 0.679 296405 0.679 up up correct
BTBD.US BT Brands Inc. Common Stock 20240823 0 1.39 1.39 1.39 1.39 188 1.39
BTBT.US Bit Digital Inc 20240823 0 3.84 3.87 3.61 3.83 10352110 3.83 down down correct
BTCS.US BTCS Inc. Common Stock 20240823 0 1.27 1.315 1.25 1.3 80244 1.3 up up correct
BTCY.US Biotricity Inc. Common Stock 20240823 0 0.487 0.487 0.43 0.43 91819 0.43 down up incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20240823 0 0.0001 0.0001 0.0001 0.0001 142 0.0001
BUSE.US First Busey Corporation 20240823 0 26.21 27.82 26.1565 27.44 222492 27.44 up up correct
BVS.US Bioventus Inc 20240823 0 9.83 10.09 9.47 9.92 1167561 9.92 up up correct
BWAY.US BrainsWay Ltd 20240823 0 8.02 8.17 7.88 8.02 79547 8.02
BZUN.US Baozun Inc 20240823 0 2.24 2.325 2.21 2.29 139436 2.29 up up correct
BWB.US Bridgewater Bancshares Inc 20240823 0 13.21 14 12.9806 13.75 112610 13.75 up down incorrect
BWEN.US Broadwind Inc 20240823 0 2.28 2.38 2.28 2.33 114283 2.33 up up correct
BWFG.US Bankwell Financial Group Inc 20240823 0 27.32 29.23 27.32 28.95 27554 28.95 up up correct
BWMN.US Bowman Consulting Group Ltd 20240823 0 24.81 25.67 24.6435 24.95 129659 24.95 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240823 0 13.9 14.12 13.78 13.92 33700 13.92 up up correct
BYFC.US Broadway Financial Corporation 20240823 0 6.7774 6.9 6.7557 6.7557 1151 6.7557 down down correct
BYND.US Beyond Meat Inc 20240823 0 6.35 7.07 6.31 6.74 4977424 6.74 up up correct
BYRN.US Byrna Technologies Inc 20240823 0 11.1 11.36 10.9 11.07 138839 11.07 down up incorrect
BYSI.US BeyondSpring Inc 20240823 0 1.95 1.9892 1.9 1.92 10238 1.92 down down correct
BZ.US Kanzhun Ltd ADR 20240823 0 14.35 14.52 14.16 14.18 2645582 14.18 down down correct
CAAS.US China Automotive Systems Inc 20240823 0 3.71 3.86 3.6488 3.77 40921 3.77 up up correct
CABA.US Cabaletta Bio Inc 20240823 0 5.9 6.26 5.89 6.06 678046 6.06 up up correct
CAC.US Camden National Corporation 20240823 0 38.14 40.99 37.6 40.24 49715 40.24 up up correct
CACC.US Credit Acceptance Corporation 20240823 0 470.83 481.53 470.83 480.97 39606 480.97 up up correct
CADE.US PA 20240823 0 20.49 20.59 20.44 20.59 7134 20.59 up down incorrect
CADEX.US CADEX 20240823 0 25.05 25.05 25.05 25.05 0 25.05
CADFX.US CION Ares Diversified Credit Fund W 20240823 0 25.33 25.33 25.33 25.33 0 25.33
CADL.US Candel Therapeutics Inc. Common Stock 20240823 0 5.27 5.77 5.27 5.68 168515 5.68 up up correct
CADSX.US CADSX 20240823 0 25.15 25.15 25.15 25.15 0 25.15
CADUX.US CADUX 20240823 0 25.31 25.31 25.31 25.31 0 25.31
CADWX.US CADWX 20240823 0 25.14 25.14 25.14 25.14 0 25.14
CAKE.US The Cheesecake Factory Incorporated 20240823 0 38.92 40.7199 38.5435 40.61 1290108 40.61 up down incorrect
CALA.US Calithera Biosciences Inc 20240823 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
CALM.US Cal 20240823 0 72.36 72.5 71.04 71.45 334501 71.45 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240823 0 40.17 40.75 40.17 40.47 10571 40.47 up down incorrect
CAMT.US Camtek Ltd 20240823 0 98.06 98.46 94.51 97.97 338916 97.97 down down correct
CAN.US Canaan Inc 20240823 0 0.98 1.02 0.97 0.992 3743300 0.992 up up correct
CAPR.US Capricor Therapeutics Inc 20240823 0 4.59 4.7 4.5 4.56 233866 4.56 down down correct
CAR.US Avis Budget Group Inc 20240823 0 86.17 89.28 85.095 87.92 446204 87.92 up down incorrect
CARA.US Cara Therapeutics Inc 20240823 0 0.34 0.3489 0.3302 0.348 201781 0.348 up up correct
CARE.US Carter Bankshares Inc 20240823 0 16.25 17.255 16.2 17.2 131595 17.2 up up correct
CARG.US CarGurus Inc 20240823 0 28.33 29.04 28.24 28.72 532436 28.72 up up correct
CARV.US Carver Bancorp Inc 20240823 0 2.01 2.0374 2 2 8386 2 down down correct
CASH.US Meta Financial Group Inc 20240823 0 64.55 67.92 64.39 67.03 139927 67.03 up up correct
CASI.US CASI Pharmaceuticals Inc 20240823 0 6.73 6.73 6.39 6.45 12366 6.45 down up incorrect
CASS.US Cass Information Systems Inc 20240823 0 41.9 43.72 41.84 43.25 34580 43.25 up down incorrect
CASY.US Casey's General Stores Inc 20240823 0 371.51 372.615 368.13 369.4 176344 369.4 down down correct
CATY.US Cathay General Bancorp 20240823 0 42.85 45.43 42.555 44.84 303495 44.84 up up correct
CBAN.US Colony Bankcorp Inc 20240823 0 14.46 15.16 14.29 14.9 41423 14.9 up up correct
CBAT.US CBAK Energy Technology Inc 20240823 0 1.06 1.08 1.04 1.07 78330 1.07 up up correct
CBFV.US CB Financial Services Inc 20240823 0 25.91 25.91 25.5 25.88 937 25.88 down down correct
CBNK.US Capital Bancorp Inc 20240823 0 24.9 25.65 24.85 25.1 58369 25.1 up up correct
CBOE.US Cboe Global Markets Inc 20240823 0 210.2 210.57 206.59 209.62 889773 209.62 down down correct
CBRGU.US Chain Bridge I Units 20240823 0 11.01 11.01 11.01 11.01 0 11.01
CBRL.US Cracker Barrel Old Country Store Inc 20240823 0 41.09 43.43 40.7201 40.83 786735 40.83 down down correct
CBSH.US Commerce Bancshares Inc 20240823 0 62.53 64.72 62.53 63.48 571767 63.48 up up correct
CCAP.US Crescent Capital BDC Inc 20240823 0 18.28 18.451 18.17 18.36 155598 18.36 up up correct
CCB.US Coastal Financial Corporation 20240823 0 50.88 54 50.44 53.05 52998 53.05 up up correct
CCBG.US Capital City Bank Group Inc 20240823 0 33.165 34.69 32.75 34.04 40364 34.04 up up correct
CCCC.US C4 Therapeutics Inc 20240823 0 6.16 6.725 6.13 6.64 1326589 6.64 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240823 0 23.6 23.82 23.6 23.74 65400 23.74 up down incorrect
CCEL.US Cryo 20240823 0 6.675 6.81 6.4 6.68 3313 6.68 up up correct
CCEP.US Coca 20240823 0 78.63 78.84 78.185 78.73 794176 78.73 up down incorrect
CCLFX.US CCLFX 20240823 0 10.82 10.82 10.82 10.82 0 10.82
CCNE.US CNB Financial Corporation 20240823 0 23.2 24.82 23.2 24.82 62529 24.82 up up correct
CCNEP.US CNB Financial Corporation 20240823 0 23.18 23.2 23.18 23.2 300 23.2 up up correct
CCOI.US Cogent Communications Holdings Inc 20240823 0 72.96 74.15 72.54 72.93 357599 72.93 down down correct
CCRN.US Cross Country Healthcare Inc 20240823 0 14.95 15.7399 14.9 15.34 560805 15.34 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240823 0 21.04 22.36 20.99 21.83 173076 21.83 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240823 0 11.4 11.4 11.4 11.4 0 11.4
CDAQU.US Compass Digital Acquisition Corp. Unit 20240823 0 10.77 10.77 10.77 10.77 0 10.77
CDLX.US Cardlytics Inc 20240823 0 3.85 4.23 3.85 4.01 845918 4.01 up up correct
CDMO.US Avid Bioservices Inc 20240823 0 10.76 10.95 10.48 10.58 445981 10.58 down up incorrect
CDNA.US CareDx Inc 20240823 0 31.22 32.2699 30.61 31.54 761204 31.54 up up correct
CDNS.US Cadence Design Systems Inc 20240823 0 279.02 280.92 272.77 273.9 1152800 273.9 down down correct
CDTX.US Cidara Therapeutics Inc 20240823 0 13 13 12.6101 12.98 16401 12.98 down down correct
CDXS.US Codexis Inc 20240823 0 2.93 3.12 2.92 3.05 306367 3.05 up up correct
CDW.US CDW Corporation 20240823 0 227.04 231.05 226.51 229.74 731883 229.12 up down incorrect
CDXC.US ChromaDex Corporation 20240823 0 3.31 3.665 3.31 3.51 450811 3.51 up up correct
CDZI.US Cadiz Inc 20240823 0 3.16 3.38 3.124 3.38 129605 3.38 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240823 0 15.21 15.29 15.2 15.28 4300 15.28 up up correct
CEDAX.US CEDAX 20240823 0 23.88 23.88 23.88 23.88 0 23.88
CEDIX.US Destra International & Event 20240823 0 23.91 23.91 23.91 23.91 0 23.91
CEDLX.US CEDLX 20240823 0 23.85 23.85 23.85 23.85 0 23.85
CEDTX.US CEDTX 20240823 0 23.74 23.74 23.74 23.74 0 23.74
CELC.US Celcuity Inc 20240823 0 16.95 18 16.8 17.35 1187061 17.35 up up correct
CELH.US Celsius Holdings Inc 20240823 0 39.925 40.7075 39.19 39.54 4345702 39.54 down up incorrect
CELU.US Celularity Inc 20240823 0 3.21 3.37 3.1605 3.1605 10536 3.1605 down down correct
CENT.US Central Garden & Pet Company 20240823 0 39.03 39.96 38.74 39.63 85789 39.63 up down incorrect
CENTA.US Central Garden & Pet Company 20240823 0 33.63 34.63 33.47 34.26 175754 34.26 up up correct
CENX.US Century Aluminum Company 20240823 0 14.35 15.21 14.12 15.16 953173 15.16 up up correct
CERS.US Cerus Corporation 20240823 0 2.16 2.355 2.16 2.33 800583 2.33 up up correct
CERT.US Certara Inc 20240823 0 13.11 13.36 13 13.29 383564 13.29 up up correct
CETX.US Cemtrex Inc 20240823 0 0.1498 0.155 0.1417 0.155 453694 0.155 up up correct
CETXP.US Cemtrex Inc 20240823 0 0.11 0.11 0.11 0.11 100 0.11
CEVA.US CEVA Inc 20240823 0 24.16 24.87 23.9 24.65 237710 24.65 up up correct
CFB.US CrossFirst Bankshares Inc 20240823 0 17.64 18.68 17.64 18.43 206774 18.43 up up correct
CFBK.US CF Bankshares Inc 20240823 0 20.3301 21.98 20.3301 21.56 6609 21.56 up up correct
CFFI.US C&F Financial Corporation 20240823 0 56.05 58.99 56.05 58.99 3743 58.99 up down incorrect
CFFN.US Capitol Federal Financial Inc 20240823 0 5.77 6.24 5.755 6.13 1282659 6.13 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20240823 0 21.5 21.55 20.9 21.36 2735103 21.36 down down correct
CG.US The Carlyle Group Inc 20240823 0 39.89 41.13 39.63 40.25 3731803 40.25 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240823 0 19.25 19.71 19.239 19.71 33200 19.71 up up correct
CGBD.US TCG BDC Inc 20240823 0 16.66 16.9 16.66 16.84 175189 16.84 up up correct
CGC.US Canopy Growth Corporation 20240823 0 6.18 6.3 6.15 6.21 1992190 6.21 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240823 0 22.13 22.13 22.13 22.13 0 22.13
CGEM.US Cullinan Oncology Inc 20240823 0 17.88 18.17 17.61 18.03 483901 18.03 up up correct
CGEN.US Compugen Ltd 20240823 0 2.08 2.125 1.99 2.04 369489 2.04 down down correct
CGNT.US Cognyte Software Ltd 20240823 0 7.35 7.63 7.35 7.54 253486 7.54 up down incorrect
CGNX.US Cognex Corporation 20240823 0 39.02 39.895 38.79 39.69 1146646 39.69 up up correct
CGO.US Calamos Global Total Return Fund 20240823 0 11.42 11.49 11.34 11.44 32700 11.44 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20240823 0 0.7518 0.7518 0.7251 0.738 369843 0.738 down down correct
CHCI.US Comstock Holding Companies Inc 20240823 0 7.2 7.2 7 7.08 5582 7.08 down down correct
CHCO.US City Holding Company 20240823 0 115.5 121.81 115.5 119.15 65714 119.15 up down incorrect
CHDN.US Churchill Downs Incorporated 20240823 0 137.47 138.98 137.39 138.24 239000 138.24 up up correct
CHEF.US The Chefs' Warehouse Inc 20240823 0 40.18 40.7 39.74 40.33 295251 40.33 up up correct
CHEK.US Check 20240823 0 1.89 1.9 1.86 1.89 2800 1.89
CHI.US Calamos Convertible Opportunities and Income Fund 20240823 0 11.38 11.5 11.37 11.49 166700 11.49 up up correct
CHK.US Chesapeake Energy Corporation 20240823 0 72.14 73.45 72.07 73.44 1036515 73.44 up up correct
CHKEL.US Chesapeake Energy Corporation 20240823 0 50.86 50.86 50.86 50.86 0 50.86
CHKEW.US Chesapeake Energy Corporation 20240823 0 63.05 63.05 63.05 63.05 0 63.05
CHKEZ.US Chesapeake Energy Corporation 20240823 0 59 59 59 59 0 59
CHKP.US Check Point Software Technologies Ltd 20240823 0 191 191.235 187.825 190.31 404627 190.31 down down correct
CHMG.US Chemung Financial Corporation 20240823 0 45.5 48.3 45.5 47 11107 47 up up correct
CHNR.US China Natural Resources Inc 20240823 0 0.63 0.63 0.6098 0.62 18788 0.62 down up incorrect
CHRS.US Coherus BioSciences Inc 20240823 0 1.31 1.43 1.31 1.39 1538217 1.39 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240823 0 101.23 102.079 101.1125 101.79 604992 101.79 up down incorrect
CHSCL.US CHS Inc 20240823 0 25.65 25.8 25.65 25.68 28600 25.68 up up correct
CHSCM.US CHS Inc 20240823 0 25.386 25.386 25.3 25.36 11000 25.36 down up incorrect
CHSCN.US CHS Inc 20240823 0 25.7 25.79 25.6 25.61 13500 25.61 down down correct
CHSCO.US CHS Inc 20240823 0 26.69 26.75 26.64 26.66 7000 26.66 down down correct
CHSCP.US CHS Inc 20240823 0 29.78 30 29.55 29.96 11200 29.96 up up correct
CHTR.US Charter Communications Inc 20240823 0 345.82 350.51 340.67 348.73 615400 348.73 up down incorrect
CHUY.US Chuy's Holdings Inc 20240823 0 37.13 37.285 37.12 37.2 722707 37.2 up up correct
CHW.US Calamos Global Dynamic Income Fund 20240823 0 7.05 7.11 7 7.06 109100 7.06 up up correct
CHX.US ChampionX Corporation 20240823 0 31.55 32.07 31.38 31.94 1016640 31.94 up up correct
CHY.US Calamos Convertible and High Income Fund 20240823 0 11.57 11.71 11.5 11.7 165000 11.7 up up correct
CIFR.US Cipher Mining Inc 20240823 0 3.88 4 3.81 4 10858770 4 up down incorrect
CIFRW.US Cipher Mining Inc 20240823 0 1.19 1.1998 1.1108 1.1601 36154 1.1601 down down correct
CIGI.US Colliers International Group Inc 20240823 0 143.41 145.59 143.18 145.4 117517 145.4 up up correct
CLBT.US Cellebrite DI 20240823 0 16.77 17.28 16.63 17.15 1382618 17.15 up up correct
CINF.US Cincinnati Financial Corporation 20240823 0 132.61 133.12 131.75 132.81 200361 132.81 up down incorrect
CIVB.US Civista Bancshares Inc 20240823 0 16.487 17.18 16.465 16.94 62782 16.94 up up correct
CIZN.US Citizens Holding Company 20240823 0 9.45 9.45 9.45 9.45 100 9.45
CJJD.US China Jo 20240823 0 1.7 1.8711 1.555 1.6 8359 1.6 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240823 0 2.31 2.33 2.23 2.265 321018 2.265 down down correct
CLAR.US Clarus Corporation 20240823 0 4.61 4.725 4.5 4.6 734083 4.6 down down correct
CLBK.US Columbia Financial Inc 20240823 0 17.07 18.044 17.07 17.85 120670 17.85 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240823 0 5.63 5.97 5.62 5.91 520574 5.91 up down incorrect
CLDX.US Celldex Therapeutics Inc 20240823 0 35.65 37.2 35.465 37.17 510503 37.17 up up correct
CLEU.US China Liberal Education Holdings Limited 20240823 0 0.215 0.2444 0.2141 0.238 2797076 0.238 up up correct
CLFD.US Clearfield Inc 20240823 0 37.1 38.6 37.1 37.85 125120 37.85 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240823 0 5.31 5.31 5.06 5.06 1423 5.06 down down correct
CLIR.US ClearSign Technologies Corporation 20240823 0 0.69 0.8477 0.69 0.8111 84984 0.8111 up up correct
CLLS.US Cellectis S.A 20240823 0 2.23 2.4 2.23 2.37 72965 2.37 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240823 0 20.64 21.19 19.38 19.98 945650 19.98 down down correct
CLNE.US Clean Energy Fuels Corp 20240823 0 3.09 3.2762 3.08 3.25 1243659 3.25 up up correct
CLNN.US Clene Inc 20240823 0 5.34 5.477 5.16 5.4 89288 5.4 up down incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240823 0 12 14.1 11.9 13.6 9703 13.6 up up correct
CLOER.US Clover Leaf Capital Corp. Rights 20240823 0 0.1998 0.1998 0.1988 0.1988 3000 0.1988 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20240823 0 14.01 15.57 12.69 14 9500 14 down down correct
CLOV.US Clover Health Investments Corp 20240823 0 3.4 3.63 3.33 3.34 10803837 3.34 down down correct
CLPS.US CLPS Incorporation 20240823 0 0.96 1.06 0.87 1.06 50718 1.06 up up correct
CLPT.US ClearPoint Neuro Inc 20240823 0 11.49 12.15 11.37 11.88 186337 11.88 up up correct
CLRB.US Cellectar Biosciences Inc 20240823 0 2.08 2.1474 2.06 2.12 371164 2.12 up up correct
CLRO.US ClearOne Inc 20240823 0 0.6 0.6 0.5621 0.583 53874 0.583 down down correct
CLSD.US Clearside Biomedical Inc 20240823 0 1.01 1.04 0.9999 1.02 214426 1.02 up up correct
CLSK.US CleanSpark Inc 20240823 0 12.03 12.75 11.878 12.61 29799949 12.61 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240823 0 11.654 11.654 11.65 11.65 1485 11.65 down down correct
CLVR.US Clever Leaves Holdings Inc 20240823 0 0.03 0.03 0.03 0.03 0 0.03
CLVRW.US Clever Leaves Holdings Inc 20240823 0 0.015 0.015 0.015 0.015 0 0.015
CLWT.US Euro Tech Holdings Company Limited 20240823 0 1.5548 1.57 1.5548 1.57 469 1.57 up up correct
CMAX.US CareMax Inc 20240823 0 3.42 3.75 3.32 3.7 115152 3.7 up up correct
CMAXW.US CareMax Inc 20240823 0 0.0161 0.0171 0.0161 0.0171 51048 0.0171 up up correct
CMBM.US Cambium Networks Corporation 20240823 0 1.79 1.8399 1.76 1.78 38638 1.78 down up incorrect
CMCO.US Columbus McKinnon Corporation 20240823 0 32.75 34.29 32.53 33.81 118562 33.81 up up correct
CMCSA.US Comcast Corporation 20240823 0 39.63 39.94 39.49 39.82 11682160 39.82 up up correct
CMCT.US CIM Commercial Trust Corporation 20240823 0 2.05 2.05 1.925 1.96 22569 1.96 down down correct
CME.US CME Group Inc 20240823 0 210.28 210.28 206.44 207.05 1273912 207.05 down down correct
CMLS.US Cumulus Media Inc 20240823 0 1.574 1.72 1.574 1.65 52198 1.65 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240823 0 1.18 1.42 1.18 1.4 1874063 1.4 up down incorrect
CMPR.US Cimpress plc 20240823 0 90.81 94.11 90.27 92.19 121737 92.19 up up correct
CMPS.US COMPASS Pathways plc 20240823 0 7.18 7.27 6.91 7.19 536468 7.19 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240823 0 1.24 1.261 1.195 1.26 327639 1.26 up down incorrect
CMRX.US Chimerix Inc 20240823 0 1.01 1.04 0.98 0.98 795407 0.98 down down correct
CMTL.US Comtech Telecommunications Corp 20240823 0 3.3 3.385 3.25 3.33 154721 3.33 up down incorrect
CNDT.US Conduent Incorporated 20240823 0 3.33 3.6563 3.33 3.64 1459360 3.64 up up correct
CNET.US ZW Data Action Technologies Inc 20240823 0 0.6056 0.6797 0.6 0.6797 8385 0.6797 up up correct
CNEY.US CN Energy Group. Inc 20240823 0 0.301 0.33 0.2901 0.3256 160234 0.3256 up up correct
CNFR.US Conifer Holdings Inc 20240823 0 0.721 0.721 0.7 0.721 10429 0.721
CNOB.US ConnectOne Bancorp Inc 20240823 0 23.8 25.45 23.63 25.31 181054 25.31 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240823 0 20.24 20.34 20.2 20.34 3200 20.34 up up correct
CNRLX.US CNRLX 20240823 0 14.99 14.99 14.99 14.99 0 14.99
CNROX.US CNROX 20240823 0 7.18 7.18 7.18 7.18 0 7.18
CNSL.US Consolidated Communications Holdings Inc 20240823 0 4.55 4.57 4.53 4.57 498872 4.57 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240823 0 0.1757 0.2029 0.1692 0.195 6061370 0.195 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240823 0 12.16 12.94 12 12.85 878985 12.85 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240823 0 1.02 1.0403 1 1.0221 16616 1.0221 up up correct
CNTG.US Centogene N.V 20240823 0 0.1544 0.16 0.1544 0.16 230 0.16 up up correct
COHU.US Cohu Inc 20240823 0 26.54 27.11 26.33 26.87 245634 26.87 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240823 0 2.51 2.545 2.41 2.48 116936 2.48 down down correct
CNTY.US Century Casinos Inc 20240823 0 2.31 2.45 2.31 2.42 52197 2.42 up down incorrect
CNXC.US Concentrix Corporation 20240823 0 67.6 70.12 67.6 69.95 195516 69.95 up up correct
CNXN.US PC Connection Inc 20240823 0 69.9 71.67 69.9 71.46 54300 71.46 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240823 0 24.97 25.41 24.63 24.89 246259 24.89 down down correct
COCP.US Cocrystal Pharma Inc 20240823 0 1.911 2.01 1.81 1.98 42415 1.98 up up correct
CODA.US Coda Octopus Group Inc 20240823 0 7.5 7.62 7.28 7.5 18618 7.5
CODX.US Co 20240823 0 1.54 2.2299 1.5 1.75 4044771 1.75 up up correct
COF.US PN 20240823 0 18.26 18.33 18.19 18.33 20596 18.33 up up correct
COFS.US ChoiceOne Financial Services Inc 20240823 0 28 29.6607 28 29.33 47831 29.33 up up correct
COGT.US Cogent Biosciences Inc 20240823 0 9.77 10.43 9.75 10.18 1139714 10.18 up up correct
COHR.US Coherent Inc 20240823 0 79.24 80.32 78.3 79.38 2418755 79.38 up up correct
COIN.US Coinbase Global Inc 20240823 0 200.97 211.92 200 211.4 8304223 211.4 up down incorrect
COKE.US Coca 20240823 0 1362.01 1374.25 1348.21 1350 50100 1350 down down correct
COLB.US Columbia Banking System Inc 20240823 0 23.4 25.08 23.39 24.97 2251127 24.97 up up correct
COLL.US Collegium Pharmaceutical Inc 20240823 0 36.16 36.553 35.925 36.26 300909 36.26 up down incorrect
COLM.US Columbia Sportswear Company 20240823 0 81.96 83.915 81.76 83.74 302939 83.74 up up correct
COMM.US CommScope Holding Company Inc 20240823 0 4.07 4.405 4.07 4.37 3375354 4.37 up down incorrect
COMS.US COMSovereign Holding Corp 20240823 0 0.006 0.006 0.006 0.006 372 0.006
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240823 0 6.61 6.61 6.61 6.61 0 6.61
COOLU.US Corner Growth Acquisition Corp 20240823 0 11.4 11.4 11.4 11.4 0 11.4
COOP.US Mr. Cooper Group Inc 20240823 0 90.73 93.41 90.73 92.76 339494 92.76 up up correct
CORT.US Corcept Therapeutics Incorporated 20240823 0 34.51 35.29 34.285 34.79 394335 34.79 up down incorrect
COST.US Costco Wholesale Corporation 20240823 0 882.49 884.556 871.6684 879.21 1305753 879.21 down down correct
CPHC.US Canterbury Park Holding Corporation 20240823 0 18.8 19.83 18.5 19.81 17888 19.81 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240823 0 1.36 1.4 1.36 1.38 3941 1.38 up down incorrect
CPLP.US Capital Product Partners L.P 20240823 0 16.22 16.77 16.22 16.77 9374 16.77 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240823 0 1.21 1.27 1.14 1.18 129815 1.18 down down correct
CPRDX.US CPRDX 20240823 0 11.78 11.78 11.78 11.78 0 11.78
CPREX.US CPREX 20240823 0 11.79 11.79 11.79 11.79 0 11.79
CPRSX.US CPRSX 20240823 0 11.78 11.78 11.78 11.78 0 11.78
CPRT.US Copart Inc 20240823 0 52.53 53.06 52.47 52.76 2123700 52.76 up up correct
CPRTX.US CPRTX 20240823 0 11.77 11.77 11.77 11.77 0 11.77
CPRX.US Catalyst Pharmaceuticals Inc 20240823 0 20.74 20.755 20.215 20.32 956800 20.32 down down correct
CPSH.US CPS Technologies Corporation 20240823 0 1.38 1.39 1.35 1.36 8978 1.36 down down correct
CPSS.US Consumer Portfolio Services Inc 20240823 0 8.58 9.48 8.35 8.4 98728 8.4 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240823 0 15.35 15.44 15.26 15.44 35200 15.44 up down incorrect
CRAI.US CRA International Inc 20240823 0 161.145 165.45 161.145 163.48 47232 163.48 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240823 0 60 61.48 58.845 59.7 248750 59.7 down up incorrect
CRBU.US Caribou Biosciences Inc 20240823 0 2.1 2.31 2.1 2.21 1070091 2.21 up down incorrect
CRCT.US Cricut Inc 20240823 0 5.8 5.99 5.77 5.79 642255 5.79 down down correct
CRDF.US Cardiff Oncology Inc 20240823 0 2.31 2.4698 2.3 2.39 442462 2.39 up up correct
CRDFX.US CRDFX 20240823 0 22.14 22.14 22.14 22.14 0 22.14
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240823 0 22.13 22.13 22.13 22.13 0 22.13
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240823 0 2.03 2.11 1.97 1.98 174788 1.98 down up incorrect
CRDLX.US CRDLX 20240823 0 22.13 22.13 22.13 22.13 0 22.13
CRDTX.US Griffin Inst Access Credit Fund CL A 20240823 0 22.14 22.14 22.14 22.14 0 22.14
CREDX.US CREDX 20240823 0 8.55 8.55 8.55 8.55 0 8.55
CREG.US China Recycling Energy Corporation 20240823 0 0.9 0.9 0.8398 0.8398 26966 0.8398 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240823 0 0.48 0.48 0.4085 0.4085 1712 0.4085 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240823 0 7.56 7.79 7.555 7.75 138412 7.75 up up correct
CREX.US Creative Realities Inc 20240823 0 4.23 4.39 4.15 4.35 53987 4.35 up up correct
CRIS.US Curis Inc 20240823 0 6.12 6.73 5.87 6.25 202682 6.25 up up correct
CRKN.US Crown ElectroKinetics Corp 20240823 0 2.27 2.35 1.81 2.02 6253856 2.02 down down correct
CRMD.US CorMedix Inc 20240823 0 5.15 5.738 5.1001 5.65 1106656 5.65 up up correct
CRMT.US America's Car 20240823 0 60 62.595 59.88 62.51 108420 62.51 up up correct
CRNC.US Cerence Inc 20240823 0 3.46 3.635 3.35 3.61 1364798 3.61 up up correct
CRNT.US Ceragon Networks Ltd 20240823 0 3 3.08 2.96 3.08 494297 3.08 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20240823 0 53.94 54.06 52.83 53.15 573951 53.15 down down correct
CRON.US Cronos Group Inc 20240823 0 2.31 2.365 2.305 2.34 655623 2.34 up up correct
CROX.US Crocs Inc 20240823 0 144.48 146.86 143.16 144.69 1059418 144.69 up up correct
CRSP.US CRISPR Therapeutics AG 20240823 0 47.99 49.24 47.1701 48.69 851675 48.69 up up correct
CRSR.US Corsair Gaming Inc 20240823 0 6.53 6.82 6.53 6.79 533564 6.79 up down incorrect
CRTD.US Creatd Inc 20240823 0 0.88 0.9 0.88 0.89 3160 0.89 up up correct
CRTO.US Criteo S.A 20240823 0 48.99 49.6568 48.72 49.3 400362 49.3 up up correct
CRUS.US Cirrus Logic Inc 20240823 0 141.15 145.1 140.39 144.52 640025 144.52 up up correct
CRVL.US CorVel Corporation 20240823 0 310.58 316.655 310.5 314.57 32386 314.57 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240823 0 4.2 4.3 4.0463 4.3 231293 4.3 up up correct
CRWD.US CrowdStrike Holdings Inc 20240823 0 270.1 273.6 266.81 271.54 3248578 271.54 up up correct
CRWS.US Crown Crafts Inc 20240823 0 4.77 4.81 4.76 4.76 20344 4.76 down down correct
CSBR.US Champions Oncology Inc 20240823 0 4.55 4.9 4.43 4.635 4328 4.635 up up correct
CSCO.US Cisco Systems Inc 20240823 0 50.51 50.77 50.32 50.74 16474070 50.74 up up correct
CSGP.US CoStar Group Inc 20240823 0 75.86 78.3899 75.86 76.99 1621698 76.99 up down incorrect
CSGS.US CSG Systems International Inc 20240823 0 46.77 47.55 46.55 47.15 169110 47.15 up up correct
CSIQ.US Canadian Solar Inc 20240823 0 12.46 13.48 12.42 13.48 4196777 13.48 up up correct
CSPI.US CSP Inc 20240823 0 14.26 14.5 13.76 13.91 11438 13.91 down down correct
CSQ.US Calamos Strategic Total Return Fund 20240823 0 16.84 17.08 16.83 17.03 120200 17.03 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240823 0 0.031 0.031 0.031 0.031 0 0.031
CSTE.US Caesarstone Ltd 20240823 0 4.66 4.94 4.66 4.9 33747 4.9 up up correct
CSTL.US Castle Biosciences Inc 20240823 0 28.1 30.455 28.1 29.57 721727 29.57 up up correct
CSWC.US Capital Southwest Corporation 20240823 0 24.68 24.92 24.635 24.72 263421 24.72 up up correct
CSWI.US CSW Industrials Inc 20240823 0 315.3 325.38 315.3 325.18 74693 325.18 up down incorrect
CSX.US CSX Corporation 20240823 0 33.59 33.85 33.405 33.69 10397910 33.69 up up correct
CTAS.US Cintas Corporation 20240823 0 786.05 791.65 784.28 788.5 257244 788.5 up up correct
CTBI.US Community Trust Bancorp Inc 20240823 0 48.15 51.13 48.13 50.16 47833 50.16 up up correct
CTHR.US Charles & Colvard Ltd 20240823 0 1.56 1.58 1.54 1.58 4223 1.58 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240823 0 5.3 5.705 5.2 5.65 788639 5.65 up up correct
CTLP.US Cantaloupe Inc 20240823 0 6.86 7.025 6.79 6.95 193299 6.95 up up correct
CTMX.US CytomX Therapeutics Inc 20240823 0 1.19 1.23 1.18 1.21 297037 1.21 up up correct
CTRE.US CareTrust REIT Inc 20240823 0 28.84 29.24 28.84 29.21 1214232 29.21 up up correct
CTRM.US Castor Maritime Inc 20240823 0 4.88 4.93 4.76 4.81 18315 4.81 down down correct
CTRN.US Citi Trends Inc 20240823 0 15.22 16.06 15.22 15.95 118198 15.95 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240823 0 76.62 76.96 76.205 76.68 1719600 76.68 up up correct
CTSO.US Cytosorbents Corporation 20240823 0 1.04 1.08 1.03 1.08 45145 1.08 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240823 0 0.562 0.6186 0.562 0.595 949201 0.595 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240823 0 2.25 2.32 2.25 2.28 30200 2.28 up up correct
CUE.US Cue Biopharma Inc 20240823 0 0.826 0.8599 0.75 0.7695 292823 0.7695 down up incorrect
CUEN.US Cuentas Inc 20240823 0 0.19 0.19 0.19 0.19 500 0.19
CULL.US Cullman Bancorp Inc. Common Stock 20240823 0 9.69 9.69 9.4 9.5 10505 9.5 down down correct
CURI.US CuriosityStream Inc 20240823 0 1.17 1.21 1.17 1.18 146076 1.18 up up correct
CURIW.US CuriosityStream Inc 20240823 0 0 0 0 0 0 0
CUTR.US Cutera Inc 20240823 0 0.809 0.87 0.809 0.85 323065 0.85 up up correct
CVAC.US CureVac N.V 20240823 0 3.22 3.325 3.215 3.31 394720 3.31 up up correct
CVBF.US CVB Financial Corp 20240823 0 17.19 18.39 17.14 18.19 967333 18.19 up up correct
CVCO.US Cavco Industries Inc 20240823 0 390.4 411.355 390.4 409.16 59003 409.16 up up correct
CVGI.US Commercial Vehicle Group Inc 20240823 0 3.64 3.81 3.57 3.69 141331 3.69 up up correct
CVGW.US Calavo Growers Inc 20240823 0 23.71 24.33 23.67 24.11 128648 24.11 up up correct
CVLG.US Covenant Logistics Group Inc 20240823 0 52.95 53.95 52.67 53.83 38522 53.83 up up correct
CVLT.US Commvault Systems Inc 20240823 0 149.22 152.94 148.73 152.62 253073 152.62 up down incorrect
CVRX.US CVRx Inc. Common Stock 20240823 0 8.42 8.875 8.42 8.73 323932 8.73 up up correct
CVV.US CVD Equipment Corporation 20240823 0 3.88 3.96 3.675 3.94 26592 3.94 up up correct
CWBC.US Community West Bancshares 20240823 0 19.56 20.8 19.56 20.3 54085 20.3 up up correct
CWBR.US CohBar Inc 20240823 0 0.53 0.53 0.53 0.53 0 0.53
CWCO.US Consolidated Water Co. Ltd 20240823 0 26.64 27.12 26.45 26.96 66030 26.96 up up correct
CWST.US Casella Waste Systems Inc 20240823 0 105.88 107.365 105.24 107.1 237577 107.1 up up correct
CXDO.US Crexendo Inc 20240823 0 5 5.1 4.75 5.01 184911 5.01 up down incorrect
CYAN.US Cyanotech Corporation 20240823 0 0.84 0.84 0.82 0.82 6005 0.82 down down correct
CYBR.US CyberArk Software Ltd 20240823 0 280.51 281.06 276.43 279.88 227198 279.88 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20240823 0 1.18 1.23 1.17 1.2199 32906 1.2199 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240823 0 9.75 9.75 9.75 9.75 200 9.75
CYCN.US Cyclerion Therapeutics Inc 20240823 0 3 3 2.76 2.93 705 2.93 down down correct
CYPS.US Cyclo3pss Corporation 20240823 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20240823 0 8.64 9.14 8.56 8.86 418311 8.86 up up correct
CYTH.US Cyclo Therapeutics Inc 20240823 0 0.8915 0.8915 0.7677 0.78 273380 0.78 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240823 0 0.117 0.117 0.117 0.117 20 0.117
CYTK.US Cytokinetics Incorporated 20240823 0 56.57 57.94 56.21 57.32 1206898 57.32 up down incorrect
CYTO.US Auris Medical Holding Ltd 20240823 0 0.9788 1.05 0.91 0.9553 223163 0.9553 down down correct
CZNC.US Citizens & Northern Corporation 20240823 0 19.23 20.25 19.23 20.08 36522 20.08 up up correct
CZR.US Caesars Entertainment Inc 20240823 0 37 38.9 36.72 38.29 5567962 38.29 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20240823 0 13.25 13.59 13.2151 13.47 13690 13.47 up up correct
DHCNI.US DHCNI 20240823 0 14.14 14.31 14.03 14.25 18900 14.25 up up correct
DADA.US Dada Nexus Limited 20240823 0 1.22 1.235 1.17 1.175 992945 1.175 down down correct
DAKT.US Daktronics Inc 20240823 0 15.17 15.85 15.16 15.84 328939 15.84 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240823 0 4.65 4.73 4.63 4.7 8393 4.7 up down incorrect
DARE.US Daré Bioscience Inc 20240823 0 3.42 3.5704 3.42 3.55 13507 3.55 up up correct
DATS.US DatChat Inc. Common Stock 20240823 0 1.395 1.395 1.35 1.39 16100 1.39 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240823 0 0.042 0.042 0.042 0.042 0 0.042
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240823 0 13.81 14.18 13.755 14.09 665485 14.09 up up correct
DBGI.US Digital Brands Group Inc 20240823 0 0.88 0.8805 0.8 0.8 121805 0.8 down down correct
DBGIW.US Digital Brands Group Inc 20240823 0 11.51 11.54 11.51 11.53 850 11.53 up up correct
DBVT.US DBV Technologies S.A 20240823 0 0.921 0.9873 0.92 0.92 5753 0.92 down down correct
DBX.US Dropbox Inc 20240823 0 24.19 24.39 24.07 24.33 2645856 24.33 up down incorrect
DCBO.US Docebo Inc 20240823 0 43.72 44.73 43.665 44.2 76204 44.2 up down incorrect
DCGO.US DocGo Inc 20240823 0 3.51 3.7865 3.46 3.72 457656 3.72 up up correct
DCOM.US Dime Community Bancshares Inc 20240823 0 23.52 25.39 23.52 25.1 209608 25.1 up up correct
DCOMP.US Dime Community Bancshares Inc 20240823 0 18.48 19 18.48 18.77 10900 18.77 up up correct
DCTH.US Delcath Systems Inc 20240823 0 7.87 8.14 7.85 8.01 117161 8.01 up up correct
DDOG.US Datadog Inc 20240823 0 117 117.665 115.48 117.23 1924900 117.23 up down incorrect
DENN.US Denny's Corporation 20240823 0 6.11 6.355 6.11 6.25 409317 6.25 up up correct
DFH.US Dream Finders Homes Inc 20240823 0 31.41 33.61 31.41 33.61 562695 33.61 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240823 0 1.2762 1.48 1.2762 1.45 127731 1.45 up up correct
DGICA.US Donegal Group Inc 20240823 0 14.65 15 14.65 14.97 67519 14.97 up down incorrect
DGICB.US Donegal Group Inc 20240823 0 12.98 12.98 12.5214 12.77 1108 12.77 down down correct
DGII.US Digi International Inc 20240823 0 28.74 29.61 28.6 29.47 123739 29.47 up up correct
DGLY.US Digital Ally Inc 20240823 0 1.09 1.11 1.05 1.08 118541 1.08 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240823 0 4.32 4.68 4.32 4.53 817372 4.53 up up correct
DHC.US Diversified Healthcare Trust 20240823 0 3.26 3.55 3.2335 3.5 1251390 3.5 up up correct
DHCNL.US Diversified Healthcare Trust 20240823 0 15.08 15.22 15.08 15.22 14215 15.22 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240823 0 157.1 162.86 156.5 160.96 23336 160.96 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240823 0 4.59 4.81 4.385 4.78 64089 4.78 up up correct
DIOD.US Diodes Incorporated 20240823 0 68.1 71.49 67.77 71.28 296058 71.28 up up correct
DJCO.US Daily Journal Corporation 20240823 0 459.3 490.02 459.3 488.55 27005 488.55 up down incorrect
DKNG.US DraftKings Inc 20240823 0 35.67 36.4 35.47 36.37 7270673 36.37 up up correct
DLHC.US DLH Holdings Corp 20240823 0 10.68 11.24 10.59 11.02 54459 11.02 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20240823 0 8.72 8.8 8.425 8.52 1015077 8.52 down down correct
DLPN.US Dolphin Entertainment Inc 20240823 0 0.6749 0.72 0.65 0.7199 82743 0.7199 up up correct
DLTH.US Duluth Holdings Inc 20240823 0 3.15 3.51 3.145 3.385 238848 3.385 up up correct
DLTR.US Dollar Tree Inc 20240823 0 98.32 98.6 96.94 97 2163500 97 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240823 0 3.98 4 3.88 4 30299 4 up up correct
DMLP.US Dorchester Minerals L.P 20240823 0 30.59 31.1887 30.59 30.78 33026 30.78 up up correct
DMRC.US Digimarc Corporation 20240823 0 27.73 29.03 27.66 28.81 86513 28.81 up up correct
DMTK.US DermTech Inc 20240823 0 0.0154 0.0293 0.0154 0.026 162837 0.026 up up correct
DNLI.US Denali Therapeutics Inc 20240823 0 24.11 25.01 23.85 24.77 714801 24.77 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240823 0 10.83 10.9 10.64 10.69 895944 10.69 down down correct
DOCU.US DocuSign Inc 20240823 0 56.88 57.87 56.71 57.44 1297885 57.44 up up correct
DOGZ.US Dogness (International) Corporation 20240823 0 18.9 20.29 18.5001 19.77 327629 19.77 up up correct
DOMO.US Domo Inc 20240823 0 7.9 8.12 7.7 8.09 312240 8.09 up down incorrect
DOOO.US BRP Inc 20240823 0 67.52 72.515 67.52 71.58 124585 71.58 up up correct
DORM.US Dorman Products Inc 20240823 0 109.42 113.375 109.05 111.89 126591 111.89 up up correct
DOX.US Amdocs Limited 20240823 0 84.91 85.59 84.76 85.43 271550 85.43 up up correct
DOYU.US DouYu International Holdings Limited 20240823 0 17.88 18.01 17.46 17.94 108700 17.94 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240823 0 11.21 11.21 11.21 11.21 0 11.21
DPRO.US Draganfly Inc. Common Shares 20240823 0 0.1364 0.1411 0.1315 0.1403 2864226 0.1403 up up correct
DRIO.US DarioHealth Corp 20240823 0 0.9099 0.9499 0.9005 0.9295 15579 0.9295 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240823 0 1.84 1.84 1.76 1.79 104246 1.79 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240823 0 0 0 0 0 0 0
DRRX.US DURECT Corporation 20240823 0 1.37 1.44 1.37 1.43 54429 1.43 up up correct
DRVN.US Driven Brands Holdings Inc 20240823 0 14.08 14.52 14.01 14.5 437408 14.5 up down incorrect
DSGN.US Design Therapeutics Inc 20240823 0 4.94 5.065 4.8 4.89 119161 4.89 down down correct
DSGX.US The Descartes Systems Group Inc 20240823 0 100.1 100.34 99.02 99.5 118119 99.5 down down correct
DSP.US Viant Technology Inc 20240823 0 10.73 11.35 10.71 11.09 91897 11.09 up down incorrect
DSWL.US Deswell Industries Inc 20240823 0 2.36 2.4799 2.36 2.45 7514 2.45 up up correct
DTIL.US Precision BioSciences Inc 20240823 0 9.645 9.8499 9.4101 9.69 19405 9.69 up up correct
DTSS.US Datasea Inc 20240823 0 2.14 2.15 2.04 2.13 22736 2.13 down down correct
DTST.US Data Storage Corporation 20240823 0 3.8 3.9 3.68 3.79 62288 3.79 down down correct
DTSTW.US Data Storage Corporation 20240823 0 0.5656 0.5656 0.5655 0.5655 600 0.5655 down down correct
DUO.US Fangdd Network Group Ltd 20240823 0 0.48 0.48 0.456 0.4585 148682 0.4585 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240823 0 210.46 215.24 209.515 212.57 354279 212.57 up down incorrect
DUOT.US Duos Technologies Group Inc 20240823 0 2.45 2.64 2.4 2.58 17905 2.58 up down incorrect
DVAX.US Dynavax Technologies Corporation 20240823 0 11.38 11.57 11.2309 11.49 1333178 11.49 up down incorrect
DWSN.US Dawson Geophysical Company 20240823 0 1.53 1.533 1.49 1.53 10413 1.53
DXCM.US DexCom Inc 20240823 0 72.35 75.195 72.08 74.07 3358127 74.07 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240823 0 2.82 3.025 2.82 2.95 470277 2.95 up up correct
DXPE.US DXP Enterprises Inc 20240823 0 50.24 51.85 50.2 51.85 80919 51.85 up up correct
DXYN.US The Dixie Group Inc 20240823 0 0.87 0.915 0.85 0.9 42026 0.9 up up correct
DYAI.US Dyadic International Inc 20240823 0 1.36 1.485 1.35 1.4499 69370 1.4499 up up correct
DYN.US Dyne Therapeutics Inc 20240823 0 45.79 46.805 45.13 46.53 605491 46.53 up up correct
DYNT.US Dynatronics Corporation 20240823 0 0.1525 0.24 0.1525 0.1525 1415 0.1525
DZSI.US DZS Inc 20240823 0 0.29 0.52 0.29 0.41 75064 0.41 up down incorrect
EA.US Electronic Arts Inc 20240823 0 148.51 148.51 146.15 147.62 1477500 147.62 down up incorrect
EAST.US Eastside Distilling Inc 20240823 0 0.809 0.84 0.77 0.8064 13557 0.8064 down down correct
EBAY.US eBay Inc 20240823 0 59.22 59.3 58.48 58.88 2824281 58.88 down up incorrect
EBC.US Eastern Bankshares Inc 20240823 0 15.85 16.745 15.795 16.64 1134569 16.64 up up correct
EBET.US Esports Technologies Inc 20240823 0 0.063 0.065 0.055 0.063 19200 0.063
EBMT.US Eagle Bancorp Montana Inc 20240823 0 14 14.89 13.8844 14.8 13932 14.8 up up correct
EBON.US Ebang International Holdings Inc 20240823 0 6.1899 6.65 6.1677 6.56 38055 6.56 up up correct
EBTC.US Enterprise Bancorp Inc 20240823 0 28.7 30.89 28.7 30.42 23100 30.42 up up correct
ECOR.US electroCore Inc 20240823 0 5.95 6.05 5.95 5.965 5892 5.965 up down incorrect
ECPG.US Encore Capital Group Inc 20240823 0 49.15 51.13 48.99 50.58 123983 50.58 up up correct
EDAP.US EDAP TMS S.A 20240823 0 4.15 4.19 4.05 4.05 66968 4.05 down down correct
EDIT.US Editas Medicine Inc 20240823 0 3.82 4 3.77 3.87 1700235 3.87 up up correct
EDRY.US EuroDry Ltd 20240823 0 20.5 20.7499 20.35 20.37 3757 20.37 down down correct
EDSA.US Edesa Biotech Inc 20240823 0 4.47 4.6337 4.45 4.45 5081 4.45 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240823 0 1.13 1.15 1.11 1.15 32970 1.15 up up correct
EDUC.US Educational Development Corporation 20240823 0 2.0758 2.0758 1.9401 2.0335 6213 2.0335 down down correct
EEFT.US Euronet Worldwide Inc 20240823 0 104.35 106.46 104.01 105.72 332759 105.72 up up correct
EEIQ.US Elite Education Group International Limited 20240823 0 0.7562 0.7562 0.7562 0.7562 123 0.7562
EFOI.US Energy Focus Inc 20240823 0 1.46 1.53 1.46 1.5068 4902 1.5068 up down incorrect
EFSC.US Enterprise Financial Services Corp 20240823 0 50.75 53.66 50.73 52.81 148854 52.81 up up correct
EFTR.US Effector Therapeutics Inc 20240823 0 0.047 0.0488 0.0451 0.0488 1854 0.0488 up up correct
EGAN.US eGain Corporation 20240823 0 7.43 7.59 7.4252 7.59 44243 7.59 up up correct
EGBN.US Eagle Bancorp Inc 20240823 0 20.22 22.33 20.22 22.09 390399 22.09 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240823 0 4.41 4.64 4.4 4.56 74001 4.56 up up correct
EH.US EHang Holdings Limited 20240823 0 14.79 15.83 14.74 15.3 2238527 15.3 up up correct
EHTH.US eHealth Inc 20240823 0 4.11 4.45 4.11 4.4 278999 4.4 up down incorrect
EIOAX.US EIOAX 20240823 0 9.06 9.06 9.06 9.06 0 9.06
EIOMX.US EIOMX 20240823 0 8.93 8.93 8.93 8.93 0 8.93
EJH.US E 20240823 0 0.1063 0.11 0.101 0.1043 9399685 0.1043 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240823 0 0.92 1.09 0.92 1.07 158774 1.07 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240823 0 3 3 2.83 2.9 78337 2.9 down up incorrect
ELEV.US Elevation Oncology Inc. Common stock 20240823 0 0.8 0.8266 0.785 0.8088 629121 0.8088 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240823 0 0 0 0 0 460 0
ELSE.US Electro 20240823 0 3.85 3.85 3.85 3.85 409 3.85
ELTK.US Eltek Ltd 20240823 0 10.5 10.67 10.46 10.58 17498 10.58 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240823 0 5.77 6.02 5.65 6 140118 6 up up correct
ELYS.US Elys Game Technology Corp 20240823 0 0.0002 0.0002 0.0002 0.0002 400 0.0002
EM.US Smart Share Global Limited 20240823 0 0.71 0.745 0.71 0.7375 95485 0.7375 up down incorrect
EMKR.US EMCORE Corporation 20240823 0 1.01 1.1404 1.01 1.12 233106 1.12 up up correct
EML.US The Eastern Company 20240823 0 29.24 31.21 29.24 31.09 100229 31.09 up down incorrect
ENG.US ENGlobal Corporation 20240823 0 1.46 1.55 1.45 1.54 3752 1.54 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20240823 0 1.2982 1.2982 1.19 1.23 18686 1.23 down down correct
ENPH.US Enphase Energy Inc 20240823 0 117.1 124.21 116.64 123 2729010 123 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240823 0 0.39 0.4492 0.39 0.4409 145587 0.4409 up up correct
ENSG.US The Ensign Group Inc 20240823 0 146.95 148.17 145.83 148.07 261082 148.07 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240823 0 12.67 13.14 12.48 13.09 248531 13.09 up up correct
ENTG.US Entegris Inc 20240823 0 113.73 117.05 112.905 116.32 1610180 116.32 up up correct
ENTX.US Entera Bio Ltd 20240823 0 1.74 1.747 1.6208 1.71 23032 1.71 down down correct
ENVB.US Enveric Biosciences Inc 20240823 0 0.519 0.5631 0.5185 0.535 80409 0.535 up up correct
ENVX.US Enovix Corporation 20240823 0 10.35 10.84 10.33 10.57 3697036 10.57 up up correct
EOLS.US Evolus Inc 20240823 0 15.43 16.29 15.312 15.86 757614 15.86 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20240823 0 2.41 2.51 2.34 2.36 6457130 2.36 down up incorrect
EOSEW.US Eos Energy Enterprises Inc 20240823 0 0.27 0.275 0.25 0.25 8100 0.25 down down correct
EPIX.US ESSA Pharma Inc 20240823 0 5.35 5.35 5.21 5.21 7856 5.21 down up incorrect
EPSN.US Epsilon Energy Ltd 20240823 0 5.405 5.49 5.38 5.41 25151 5.41 up up correct
EQ.US Equillium Inc 20240823 0 0.97 1.09 0.96 1.0897 314419 1.0897 up up correct
EQBK.US Equity Bancshares Inc 20240823 0 39.28 41.77 39.28 40.76 49240 40.76 up up correct
EQIX.US Equinix Inc. (REIT) 20240823 0 822.42 829.39 817.96 827.96 532749 827.96 up up correct
ERAS.US Erasca Inc. Common Stock 20240823 0 2.62 2.845 2.6 2.75 1589863 2.75 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240823 0 7.28 7.42 7.264 7.4 19257279 7.4 up up correct
ERIE.US Erie Indemnity Company 20240823 0 485.91 494.895 484 489.24 63506 489.24 up up correct
ERII.US Energy Recovery Inc 20240823 0 17.94 18.24 17.73 18.23 387929 18.23 up down incorrect
ESCA.US Escalade Incorporated 20240823 0 13.78 14.1 13.39 14.08 20632 14.08 up up correct
ESEA.US Euroseas Ltd 20240823 0 45.94 46.463 45.08 46.24 42778 46.24 up up correct
ESGR.US Enstar Group Limited 20240823 0 323.73 326.72 323.66 326.6 85816 326.6 up down incorrect
ESGRO.US Enstar Group Limited 20240823 0 21.26 21.28 21.04 21.25 27700 21.25 down down correct
ESGRP.US Enstar Group Limited 20240823 0 21.04 21.368 21 21.15 464700 21.15 up up correct
ESLT.US Elbit Systems Ltd 20240823 0 199.495 199.495 198.53 199 6702 199 down down correct
ESPR.US Esperion Therapeutics Inc 20240823 0 1.72 1.805 1.72 1.77 3156022 1.77 up up correct
ESQ.US Esquire Financial Holdings Inc 20240823 0 59.08 62.112 59.08 61.26 42522 61.26 up up correct
ESSA.US ESSA Bancorp Inc 20240823 0 18 18.64 17.96 18.64 15780 18.64 up up correct
ESTA.US Establishment Labs Holdings Inc 20240823 0 43.91 46.04 43.62 45.65 100228 45.65 up up correct
ETNB.US 89bio Inc 20240823 0 8.59 8.88 8.45 8.855 349297 8.855 up up correct
ETON.US Eton Pharmaceuticals Inc 20240823 0 4.23 4.63 4.23 4.54 223753 4.54 up up correct
ETSY.US Etsy Inc 20240823 0 53.82 55.59 53.79 55.4 2455673 55.4 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240823 0 10.32 10.48 10.29 10.41 124232 10.41 up up correct
EVER.US EverQuote Inc 20240823 0 21 22.4 20.875 22.17 501047 22.17 up up correct
EVFM.US Evofem Biosciences Inc 20240823 0 0.009 0.01 0.009 0.009 485800 0.009
EVGN.US Evogene Ltd 20240823 0 3.5 3.88 3.5 3.88 75417 3.88 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240823 0 3.79 4.24 3.74 4.21 5628467 4.21 up up correct
EVGOW.US EVgo Equity Warrants 20240823 0 0.273 0.33 0.27 0.31 85200 0.31 up up correct
EVLO.US Evelo Biosciences Inc 20240823 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20240823 0 3.7 4.09 3.62 4.07 3045860 4.07 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20240823 0 0.52 0.52 0.45 0.5 65975 0.5 down down correct
EVOK.US Evoke Pharma Inc 20240823 0 4.51 4.62 4.06 4.41 61925 4.41 down down correct
EVOL.US Evolving Systems Inc 20240823 0 1.1 1.15 1.1 1.15 1900 1.15 up up correct
EWBC.US East West Bancorp Inc 20240823 0 81.58 85.62 81.415 84.69 470090 84.69 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240823 0 6.35 6.65 6.14 6.3 669877 6.3 down down correct
EWTX.US Edgewise Therapeutics Inc 20240823 0 19.66 20.4199 19.23 19.33 866850 19.33 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20240823 0 5.7 6.01 5.7 6 704659 6 up up correct
EXAS.US Exact Sciences Corporation 20240823 0 59.16 60.67 58.28 59.7 1690426 59.7 up up correct
EXC.US Exelon Corporation 20240823 0 38 38.09 37.7 37.79 3723710 37.79 down down correct
EXEL.US Exelixis Inc 20240823 0 25.9 26.04 25.7 25.88 1090334 25.88 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240823 0 2.27 2.44 2.21 2.43 558150 2.43 up up correct
EXLS.US ExlService Holdings Inc 20240823 0 35.92 36.41 35.785 36.27 580938 36.27 up up correct
EXPD.US Expeditors International of Washington Inc 20240823 0 123.33 124.23 122.77 123.05 434700 123.05 down down correct
EXPE.US Expedia Group Inc 20240823 0 134.4 138.9 133.905 138.13 1303564 138.13 up up correct
EXPI.US eXp World Holdings Inc 20240823 0 12.4 13.48 12.4 13.11 2549891 13.11 up up correct
EXPO.US Exponent Inc 20240823 0 104.52 106.42 103.52 106.26 242521 106.26 up up correct
EXTR.US Extreme Networks Inc 20240823 0 14.92 15.025 14.686 15.01 1167969 15.01 up up correct
EYE.US National Vision Holdings Inc 20240823 0 10.26 10.65 10.22 10.51 2207504 10.51 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240823 0 36.73 36.75 36.68 36.73 2079 36.73
EYEN.US Eyenovia Inc 20240823 0 0.5671 0.6005 0.51 0.582 2866780 0.582 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240823 0 9.02 9.59 8.995 9.19 665533 9.19 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20240823 0 3.1745 3.1799 3.1 3.1 3129 3.1 down down correct
EZGO.US EZGO Technologies Ltd 20240823 0 1.23 1.2797 1.14 1.18 239386 1.18 down down correct
EZPW.US EZCORP Inc 20240823 0 11.71 11.86 11.615 11.85 527369 11.85 up up correct
FA.US First Advantage Corporation Common Stock 20240823 0 18.59 19.02 18.475 18.99 421769 18.99 up up correct
FAMI.US Farmmi Inc 20240823 0 0.17 0.272 0.1654 0.242 14112430 0.242 up up correct
FANG.US Diamondback Energy Inc 20240823 0 193.08 195.91 192.93 195.22 755100 195.22 up up correct
FANH.US Fanhua Inc 20240823 0 1.32 1.4 1.31 1.36 186085 1.36 up up correct
FARM.US Farmer Bros. Co 20240823 0 2.79 2.87 2.63 2.74 32101 2.74 down down correct
FARO.US FARO Technologies Inc 20240823 0 16.49 17.5931 16.49 17.42 178426 17.42 up up correct
FAST.US Fastenal Company 20240823 0 67.79 68.65 67.74 68.1 1436259 68.1 up up correct
FAT.US FAT Brands Inc 20240823 0 5.28 5.45 5.25 5.26 42149 5.26 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240823 0 5.03 5.25 5.03 5.25 335 5.25 up up correct
FATBP.US FAT Brands Inc 20240823 0 10.86 11 10.51 11 19200 11 up up correct
FATBW.US FAT Brands Inc 20240823 0 2.83 2.92 2.8 2.84 7716 2.84 up up correct
FATE.US Fate Therapeutics Inc 20240823 0 3.83 3.955 3.71 3.84 1176015 3.84 up up correct
FBIO.US Fortress Biotech Inc 20240823 0 2.1 2.11 2.05 2.09 167500 2.09 down up incorrect
FBIOP.US Fortress Biotech Inc 20240823 0 6.76 6.76 6.46 6.64 10500 6.64 down down correct
FBIZ.US First Business Financial Services Inc 20240823 0 42.63 45.11 42.16 44.87 24869 44.87 up up correct
FBMS.US The First Bancshares Inc 20240823 0 32.31 33.89 32.31 33.46 426753 33.46 up up correct
FBNC.US First Bancorp 20240823 0 41.43 44 41.43 42.95 188325 42.95 up up correct
FBRT.US PE 20240823 0 21.8 22.11 21.8 22 34071 22 up down incorrect
FBRX.US Forte Biosciences Inc 20240823 0 0.33 0.3499 0.3131 0.3166 378381 0.3166 down down correct
FCAP.US First Capital Inc 20240823 0 31.43 31.8 31.43 31.8 45 31.8 up up correct
FCBC.US First Community Bankshares Inc 20240823 0 41.73 44.66 40.285 44.28 57797 44.28 up up correct
FCCO.US First Community Corporation 20240823 0 20.49 21.97 20.49 21.85 31383 21.85 up down incorrect
FCEL.US FuelCell Energy Inc 20240823 0 0.4378 0.455 0.4308 0.45 22928010 0.45 up up correct
FCFS.US FirstCash Inc 20240823 0 117.02 118.57 116.91 118.52 311100 118.52 up up correct
FCNCA.US First Citizens BancShares Inc 20240823 0 1996.3 2028.96 1985.615 2015.05 114497 2015.05 up up correct
FCNCP.US First Citizens BancShares Inc 20240823 0 23.036 23.111 22.924 22.97 18200 22.97 down up incorrect
FCREX.US FCREX 20240823 0 12.47 12.47 12.47 12.47 0 12.47
FCRIX.US FCRIX 20240823 0 12.51 12.51 12.51 12.51 0 12.51
FCRUX.US FCRUX 20240823 0 12.45 12.45 12.45 12.45 0 12.45
FCUV.US Focus Universal Inc. Common Stock 20240823 0 0.1928 0.2 0.1825 0.191 166569 0.191 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240823 0 50.22 50.88 49.69 50 8046 50 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240823 0 14.63 15.13 14.5 14.96 292103 14.96 up down incorrect
FDUS.US Fidus Investment Corporation 20240823 0 19.78 19.95 19.78 19.93 116004 19.93 up up correct
FECAX.US FECAX 20240823 0 23.25 23.25 23.25 23.25 0 23.25
FEIM.US Frequency Electronics Inc 20240823 0 14.08 14.35 13.62 13.68 90807 13.68 down down correct
FELE.US Franklin Electric Co. Inc 20240823 0 100.97 103.67 100.65 102.74 131270 102.74 up down incorrect
FEMY.US Femasys Inc. Common Stock 20240823 0 0.9897 1.07 0.9703 1.07 80423 1.07 up up correct
FENC.US Fennec Pharmaceuticals Inc 20240823 0 5.55 5.8 5.55 5.7 55162 5.7 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240823 0 11.65 11.65 11.65 11.65 0 11.65
FFBC.US First Financial Bancorp 20240823 0 25.7 27.03 25.55 26.77 775943 26.77 up up correct
FFBW.US FFBW Inc 20240823 0 13.14 14 13 14 23080 14 up up correct
FFIC.US Flushing Financial Corporation 20240823 0 13.51 14.74 13.51 14.53 191549 14.53 up down incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20240823 0 10.5 11.4 6.66 7.23 77754100 7.23 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240823 0 0.06 0.065 0.035 0.0369 964298 0.0369 down down correct
FFIN.US First Financial Bankshares Inc 20240823 0 35.52 37.52 35.41 36.61 640187 36.61 up down incorrect
FFIV.US F5 Networks Inc 20240823 0 198.07 199.175 197.085 199.01 255843 199.01 up up correct
FFNW.US First Financial Northwest Inc 20240823 0 22.38 22.5 22.23 22.36 35536 22.36 down up incorrect
FFWM.US First Foundation Inc 20240823 0 6.61 7.29 6.55 6.91 1135953 6.91 up up correct
FGBI.US First Guaranty Bancshares Inc 20240823 0 10.19 10.4 10.19 10.4 2130 10.4 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240823 0 20.26 20.32 20.26 20.32 400 20.32 up up correct
FGEN.US FibroGen Inc 20240823 0 0.4 0.4213 0.39 0.4021 950553 0.4021 up up correct
FGF.US FG Financial Group Inc 20240823 0 0.9899 1.07 0.9694 1.05 44459 1.05 up up correct
FGFPP.US FG Financial Group Inc 20240823 0 14.2 14.65 14.2 14.55 5700 14.55 up up correct
FHB.US First Hawaiian Inc 20240823 0 23.6 24.62 23.5 24.26 530381 24.26 up down incorrect
FHLTU.US Future Health Esg Corp Unit 20240823 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240823 0 19.32 19.32 18.89 18.91 12936 18.91 down down correct
FHTX.US Foghorn Therapeutics Inc 20240823 0 7.64 8.26 7.28 8.01 208843 8.01 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240823 0 11.25 11.25 11.25 11.25 0 11.25
FIBK.US First Interstate BancSystem Inc 20240823 0 29.23 31.1 29.23 30.73 521926 30.73 up up correct
FINW.US FinWise Bancorp Common Stock 20240823 0 12.69 12.81 12.48 12.8 17042 12.8 up down incorrect
FISI.US Financial Institutions Inc 20240823 0 24.82 26.41 24.82 25.94 52850 25.94 up up correct
FITB.US Fifth Third Bancorp 20240823 0 41.28 42.48 41.26 42.12 4097739 42.12 up down incorrect
FITBI.US Fifth Third Bancorp 20240823 0 25.62 25.7 25.55 25.69 21500 25.69 up up correct
FITBO.US Fifth Third Bancorp 20240823 0 21.16 21.35 21.16 21.34 19400 21.34 up up correct
FITBP.US Fifth Third Bancorp 20240823 0 24.38 24.53 24.34 24.39 8500 24.39 up up correct
FIVE.US Five Below Inc 20240823 0 81.88 82.83 81.165 82.46 1214721 82.46 up up correct
FIVN.US Five9 Inc 20240823 0 33.48 34.25 33.14 33.77 1419378 33.77 up up correct
FIZZ.US National Beverage Corp 20240823 0 45.57 46.14 45.18 45.84 175024 45.84 up up correct
FKWL.US Franklin Wireless Corp 20240823 0 4.1001 4.155 4.1001 4.15 2192 4.15 up up correct
FLEX.US Flex Ltd 20240823 0 31.75 32.955 31.75 32.93 2215817 32.93 up up correct
FLGC.US Flora Growth Corp 20240823 0 0.99 1.0597 0.96 1.035 43641 1.035 up up correct
FLGT.US Fulgent Genetics Inc 20240823 0 23.18 23.97 23.105 23.8 146783 23.8 up up correct
FLIC.US The First of Long Island Corporation 20240823 0 12.3 13.17 12.3 12.83 98337 12.83 up up correct
FLL.US Full House Resorts Inc 20240823 0 5.01 5.15 4.93 5.07 68165 5.07 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240823 0 18.05 19.62 18.01 19.58 1801428 19.58 up up correct
FLNT.US Fluent Inc 20240823 0 2.71 2.94 2.71 2.76 11123 2.76 up up correct
FLUX.US Flux Power Holdings Inc 20240823 0 3.36 3.39 3.2 3.37 47200 3.37 up down incorrect
FLWS.US 1 20240823 0 9.07 9.66 9.05 9.48 144364 9.48 up up correct
FLXS.US Flexsteel Industries Inc 20240823 0 41.5 42.74 40.0001 41.83 82313 41.83 up up correct
FLYW.US Flywire Corporation 20240823 0 16.88 17.59 16.72 17.58 915780 17.58 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20240823 0 25.81 28.09 25.81 27.2 59689 27.2 up down incorrect
FMBH.US First Mid Bancshares Inc 20240823 0 38.59 40.48 38.47 39.96 91491 39.96 up up correct
FMNB.US Farmers National Banc Corp 20240823 0 14.55 15.515 14.41 15.19 98807 15.19 up up correct
FNCH.US Finch Therapeutics Group Inc 20240823 0 11.7 11.7 11.4 11.5 1004 11.5 down down correct
FNKO.US Funko Inc 20240823 0 10.4 10.68 10.28 10.59 464338 10.59 up up correct
FNLC.US The First Bancorp Inc 20240823 0 26.16 27.97 26.16 27.61 26325 27.61 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240823 0 11.21 11.21 11.21 11.21 0 11.21
FNWB.US First Northwest Bancorp 20240823 0 10.56 10.8 10.53 10.64 33692 10.64 up down incorrect
FNWD.US Finward Bancorp Common Stock 20240823 0 27.34 27.41 27.21 27.38 8085 27.38 up up correct
FOLD.US Amicus Therapeutics Inc 20240823 0 11.84 11.9 11.69 11.76 2129038 11.76 down down correct
FONR.US FONAR Corporation 20240823 0 17.23 17.3 17.0001 17.25 14032 17.25 up up correct
FORA.US Forian Inc 20240823 0 2.38 2.6 2.38 2.52 4122 2.52 up down incorrect
FORD.US Forward Industries Inc 20240823 0 3.6309 4.18 3.6001 3.98 82672 3.98 up up correct
FORM.US FormFactor Inc 20240823 0 50.08 51.66 50 51.41 411370 51.41 up up correct
FORR.US Forrester Research Inc 20240823 0 17.89 18.55 17.75 18.42 93839 18.42 up up correct
FORTY.US Formula Systems (1985) Ltd 20240823 0 74 74 74 74 78 74
FOSL.US Fossil Group Inc 20240823 0 1.23 1.27 1.2 1.23 224577 1.23
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240823 0 13.95 14.05 13.832 14.05 9000 14.05 up up correct
FOX.US Fox Corporation 20240823 0 38.04 38.29 37.92 38.14 550632 38.14 up up correct
FOXA.US Fox Corporation 20240823 0 40.89 41.16 40.75 41.01 1590201 41.01 up up correct
FOXF.US Fox Factory Holding Corp 20240823 0 39.97 41.9 39.59 41.21 571528 41.21 up up correct
FPAY.US FlexShopper Inc 20240823 0 1.15 1.16 1.08 1.095 118601 1.095 down down correct
FRAF.US Franklin Financial Services Corporation 20240823 0 30.3 30.3 30.15 30.15 1500 30.15 down down correct
FRBA.US First Bank 20240823 0 14.9 15.66 14.9 15.46 85026 15.46 up up correct
FRBK.US Republic First Bancorp Inc 20240823 0 0.0099 0.01 0.0035 0.01 355841 0.01 up up correct
FREE.US Whole Earth Brands Inc 20240823 0 0.01 0.01 0.01 0.01 1452 0.01
FRHC.US Freedom Holding Corp 20240823 0 91.29 93.9 90.8817 93.75 126473 93.75 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240823 0 11.26 11.26 11.26 11.26 0 11.26
FRME.US First Merchants Corporation 20240823 0 36.79 39.06 36.49 38.42 248417 38.42 up down incorrect
FROG.US JFrog Ltd 20240823 0 26.27 26.62 25.945 26.51 1697064 26.51 up down incorrect
FROPX.US FROPX 20240823 0 18.97 18.97 18.97 18.97 0 18.97
FRPH.US FRP Holdings Inc 20240823 0 29 29.66 29 29.64 28241 29.64 up up correct
FRPT.US Freshpet Inc 20240823 0 134.05 139.89 133.41 138.84 1068724 138.84 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240823 0 11.71 11.96 11.6 11.95 1601441 11.95 up up correct
FRST.US Primis Financial Corp 20240823 0 11.71 12.4 11.65 12.23 63377 12.23 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240823 0 0.7856 0.8099 0.7613 0.7901 33557 0.7901 up down incorrect
FSBC.US Five Star Bancorp 20240823 0 29.01 30.56 28.6475 29.81 57828 29.81 up up correct
FSBW.US FS Bancorp Inc 20240823 0 42.88 45.11 42.88 44.97 12073 44.97 up down incorrect
FSEA.US First Seacoast Bancorp 20240823 0 9.34 9.34 9.3 9.3 4560 9.3 down down correct
FSFG.US First Savings Financial Group Inc 20240823 0 23.49 23.58 23.355 23.44 4474 23.44 down up incorrect
FSLR.US First Solar Inc 20240823 0 220 231.28 219.0395 231.065 1274326 231.065 up up correct
FSTR.US L.B. Foster Company 20240823 0 18.12 19.11 18.09 18.84 22140 18.84 up up correct
FSV.US FirstService Corporation 20240823 0 175.93 176.66 175.005 175.72 126944 175.72 down down correct
FTCI.US FTC Solar Inc 20240823 0 0.2526 0.2795 0.241 0.2456 741165 0.2456 down down correct
FTDR.US Frontdoor Inc 20240823 0 47.59 48.71 47.44 48.52 612477 48.52 up up correct
FTEK.US Fuel Tech Inc 20240823 0 1 1.02 1 1.02 56378 1.02 up up correct
FTFT.US Future FinTech Group Inc 20240823 0 0.35 0.38 0.3294 0.3645 300463 0.3645 up up correct
FTHM.US Fathom Holdings Inc 20240823 0 2.53 2.75 2.5 2.66 129029 2.66 up down incorrect
FTNT.US Fortinet Inc 20240823 0 74.88 75.1 73.745 74.73 3182470 74.73 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20240823 0 8.86 9.25 8.81 9.17 1310016 9.17 up down incorrect
FULT.US Fulton Financial Corporation 20240823 0 18.35 19.41 18.26 19.28 1547421 19.28 up down incorrect
FULTP.US Fulton Financial Corporation 20240823 0 18.3 18.61 18.3 18.575 17700 18.575 up up correct
FUNC.US First United Corporation 20240823 0 27.93 28.8999 27.9 28.7 38663 28.7 up up correct
FUND.US Sprott Focus Trust Inc 20240823 0 7.81 7.98 7.81 7.97 9100 7.97 up up correct
FUSB.US First US Bancshares Inc 20240823 0 10.58 10.61 10.58 10.61 2391 10.61 up up correct
FUTU.US Futu Holdings Limited 20240823 0 62.95 63.7508 62.4 62.92 1037633 62.92 down down correct
FVCB.US FVCBankcorp Inc 20240823 0 11.97 12.61 11.875 12.61 38760 12.61 up up correct
FWONA.US Formula One Group 20240823 0 70.48 70.78 70.02 70.44 49800 70.44 down down correct
FWONK.US Formula One Group 20240823 0 77.71 78.11 77.215 77.5 1856300 77.5 down down correct
FWRD.US Forward Air Corporation 20240823 0 31.31 32.75 30.93 32.02 725167 32.02 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240823 0 16.97 17.69 16.89 17.21 323326 17.21 up down incorrect
FXNC.US First National Corporation 20240823 0 17.25 17.37 17.25 17.37 3200 17.37 up up correct
FYBR.US Frontier Communications Parent Inc 20240823 0 27.98 29.03 27.88 28.62 1664900 28.62 up up correct
GABC.US German American Bancorp Inc 20240823 0 39 40.92 36.6186 40.24 169164 40.24 up up correct
GAIA.US Gaia Inc 20240823 0 3.91 4.45 3.91 4.2 61909 4.2 up up correct
GAIN.US Gladstone Investment Corporation 20240823 0 12.99 13 12.8 12.86 220720 12.86 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240823 0 24.3 24.45 24.3 24.45 2300 24.45 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240823 0 22.91 22.99 22.91 22.99 1900 22.99 up up correct
GALT.US Galectin Therapeutics Inc 20240823 0 2.35 2.4 2.25 2.31 107228 2.31 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240823 0 9.97 10.3 9.88 10.16 200134 10.16 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20240823 0 1.05 1.08 1.02 1.06 70370 1.06 up up correct
GAN.US GAN Limited 20240823 0 1.72 1.75 1.72 1.73 121545 1.73 up down incorrect
GANX.US Gain Therapeutics Inc 20240823 0 1.3 1.4199 1.28 1.29 153705 1.29 down down correct
GASS.US StealthGas Inc 20240823 0 5.86 6.02 5.8506 5.98 68642 5.98 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240823 0 11 11 11 11 25 11
GATEU.US Marblegate Acquisition Corp. Unit 20240823 0 11.16 11.16 11.16 11.16 0 11.16
GATEW.US Marblegate Acquisition Corp. Warrant 20240823 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240823 0 44.58 47.58 44.58 46.97 949483 46.97 up up correct
GBDC.US Golub Capital BDC Inc 20240823 0 15.1 15.1 14.97 14.99 1911544 14.99 down down correct
GBIO.US Generation Bio Co 20240823 0 2.5 2.73 2.45 2.65 137841 2.65 up down incorrect
GBLI.US Global Indemnity Group LLC 20240823 0 31 32 31 32 1534 32 up up correct
GBNY.US Generations Bancorp NY Inc 20240823 0 10.46 10.46 10.46 10.46 103 10.46
GBRGW.US Goldenbridge Acquisition Limited 20240823 0 0.2202 0.2202 0.2177 0.2177 0 0.2177 down down correct
GCBC.US Greene County Bancorp Inc 20240823 0 30.91 33.485 30.91 32.7 21517 32.7 up up correct
GCMG.US GCM Grosvenor Inc 20240823 0 10.89 11.04 10.865 10.87 150234 10.87 down down correct
GCMGW.US GCM Grosvenor Inc 20240823 0 0.7802 0.89 0.7802 0.89 0 0.89 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20240823 0 23.92 23.92 23.92 23.92 0 23.92
GDEN.US Golden Entertainment Inc 20240823 0 30.66 31.76 30.52 31.64 141284 31.64 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240823 0 2.531 2.82 2.53 2.68 4127 2.68 up up correct
GDEVW.US Nexters Inc. Warrant 20240823 0 0.05 0.05 0.05 0.05 22 0.05
GDRX.US GoodRx Holdings Inc 20240823 0 7.68 8.25 7.64 8.23 2510048 8.23 up up correct
GDS.US GDS Holdings Limited 20240823 0 16.9 17.03 16.29 16.69 4252664 16.69 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240823 0 13.74 13.94 13.6 13.91 246248 13.91 up down incorrect
GECC.US Great Elm Capital Corporation 20240823 0 10.46 10.5 10.22 10.375 14791 10.375 down down correct
GECCM.US GECCM 20240823 0 25.26 25.26 25.26 25.26 0 25.26
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240823 0 24.688 24.82 24.36 24.82 3400 24.82 up up correct
GEG.US Great Elm Group Inc 20240823 0 1.76 1.7951 1.76 1.7951 11898 1.7951 up up correct
GENC.US Gencor Industries Inc 20240823 0 19.18 20.45 19.18 20.16 46093 20.16 up down incorrect
GENE.US Genetic Technologies Limited 20240823 0 0.925 0.925 0.8976 0.9001 20351 0.9001 down down correct
GEOS.US Geospace Technologies Corporation 20240823 0 9.59 10.17 9.59 10.1 46080 10.1 up up correct
GERN.US Geron Corporation 20240823 0 4.52 4.59 4.48 4.54 6180545 4.54 up up correct
GEVO.US Gevo Inc 20240823 0 0.7291 0.853 0.7291 0.8163 5021421 0.8163 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240823 0 1.37 1.51 1.35 1.45 676125 1.45 up down incorrect
GH.US Guardant Health Inc 20240823 0 28.11 29.26 27.94 29.02 1425227 29.02 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240823 0 0 0 0 0 0 0
GFS.US GlobalFoundries Inc. Ordinary Shares 20240823 0 45.33 46.33 44.86 46.07 1034900 46.07 up up correct
GGAL.US Grupo Financiero Galicia S.A 20240823 0 33.43 34.75 33.115 34.68 962422 34.68 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20240823 0 11.25 11.64 11.06 11.48 10387 11.48 up up correct
GHSI.US Guardion Health Sciences Inc 20240823 0 12 18 11.694 18 561418 18 up up correct
GIFI.US Gulf Island Fabrication Inc 20240823 0 5.54 6.24 5.54 5.75 26485 5.75 up up correct
GIGM.US GigaMedia Limited 20240823 0 1.33 1.36 1.3 1.34 22012 1.34 up up correct
GIII.US G 20240823 0 26.05 26.65 25.935 26.54 350964 26.54 up up correct
GILD.US Gilead Sciences Inc 20240823 0 76.09 77.12 75.91 76.72 6844900 76.72 up up correct
GILT.US Gilat Satellite Networks Ltd 20240823 0 4.54 4.62 4.52 4.58 60756 4.58 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20240823 0 2.62 2.62 2.45 2.49 45155 2.49 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20240823 0 0 0 0 0 0 0
GIREX.US Griffin Institutional Access Real Estate 20240823 0 25.59 25.59 25.59 25.59 0 25.59
GLAD.US Gladstone Capital Corporation 20240823 0 22.7 22.78 22.45 22.68 107415 22.68 down down correct
GLBE.US Global 20240823 0 34.96 35.33 34.56 34.91 607602 34.91 down down correct
GLBFX.US GL Beyond Income Fund 20240823 0 0.35 0.35 0.35 0.35 0 0.35
GLBS.US Globus Maritime Limited 20240823 0 1.54 1.54 1.53 1.54 9700 1.54
GLBZ.US Glen Burnie Bancorp 20240823 0 4.9 4.95 4.9 4.95 5634 4.95 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240823 0 8.84 9.19 8.77 9.07 418081 9.07 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240823 0 0.3272 0.33 0.3 0.3003 813213 0.3003 down up incorrect
GLNG.US Golar LNG Limited 20240823 0 32.64 33.14 32.54 32.84 1111336 32.59 up down incorrect
GLPG.US Galapagos NV 20240823 0 25.9 26.185 25.712 25.89 209557 25.89 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240823 0 50.08 50.88 49.7 50.74 2253370 50.74 up up correct
GLRE.US Greenlight Capital Re Ltd 20240823 0 13.5 13.95 13.5 13.85 136371 13.85 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240823 0 25.17 25.17 25.17 25.17 0 25.17
GLSI.US Greenwich LifeSciences Inc 20240823 0 14.63 15.17 14.25 14.88 31513 14.88 up down incorrect
GLTO.US Galecto Inc 20240823 0 0.5657 0.5747 0.521 0.5401 121867 0.5401 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240823 0 5.74 6.36 5.6201 6.33 283538 6.33 up up correct
GLYC.US GlycoMimetics Inc 20240823 0 0.1849 0.2045 0.184 0.19 1041533 0.19 up down incorrect
GMBL.US Esports Entertainment Group Inc 20240823 0 0.29 0.29 0.29 0.29 900 0.29
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240823 0 0.105 0.105 0.105 0.105 1000 0.105
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240823 0 24.63 24.63 24.63 24.63 0 24.63
GNFT.US Genfit SA 20240823 0 4.35 4.35 4.35 4.35 974 4.35
GNLN.US Greenlane Holdings Inc 20240823 0 6.32 7.198 6.05 6.67 236818 6.67 up up correct
GNPX.US Genprex Inc 20240823 0 0.7 0.719 0.6598 0.7138 458271 0.7138 up up correct
GNSS.US Genasys Inc 20240823 0 2.97 3.0499 2.87 2.9 139899 2.9 down up incorrect
GNTX.US Gentex Corporation 20240823 0 30.89 31.39 30.665 31.21 1266523 31.21 up up correct
GNTY.US Guaranty Bancshares Inc 20240823 0 32.91 35.3 32.11 33.43 64754 33.43 up up correct
GO.US Grocery Outlet Holding Corp 20240823 0 17.65 17.93 17.46 17.73 1617423 17.73 up up correct
GOCO.US GoHealth Inc 20240823 0 7.9764 10.31 7.9764 9.93 137591 9.93 up up correct
GOEV.US Canoo Inc 20240823 0 1.44 1.47 1.41 1.47 1853895 1.47 up down incorrect
GOEVW.US Canoo Holdings Ltd 20240823 0 0.0495 0.0579 0.0481 0.05 86910 0.05 up up correct
GOGL.US Golden Ocean Group Limited 20240823 0 12.1 12.32 12.05 12.24 1096345 12.24 up up correct
GOGO.US Gogo Inc 20240823 0 7.33 7.81 7.32 7.71 685212 7.71 up up correct
GOOD.US Gladstone Commercial Corporation 20240823 0 14.51 14.785 14.5 14.76 438510 14.76 up up correct
GOODN.US Gladstone Commercial Corporation 20240823 0 23.02 23.12 22.945 22.945 4400 22.945 down down correct
GOOG.US Alphabet Inc 20240823 0 166.55 167.95 165.66 167.43 14281620 167.43 up up correct
GOOGL.US Alphabet Inc 20240823 0 164.72 166.18 163.83 165.62 13955740 165.62 up up correct
GOSS.US Gossamer Bio Inc 20240823 0 0.896 0.928 0.8712 0.9087 477449 0.9087 up up correct
GOVX.US GeoVax Labs Inc 20240823 0 6.49 8.28 6.02 6.39 9009851 6.39 down down correct
GOVXW.US GeoVax Labs Inc 20240823 0 0.45 0.6 0.3706 0.42 63607 0.42 down down correct
GP.US GreenPower Motor Company Inc 20240823 0 0.9 0.95 0.9 0.91 45800 0.91 up up correct
GPRE.US Green Plains Inc 20240823 0 13.71 14.38 13.635 14.04 601359 14.04 up up correct
GPRO.US GoPro Inc 20240823 0 1.27 1.36 1.27 1.34 1331782 1.34 up up correct
GRBK.US Green Brick Partners Inc 20240823 0 76.03 80.325 75.87 79.76 451414 79.76 up up correct
GREE.US Greenidge Generation Holdings Inc 20240823 0 2.09 2.305 2.0615 2.18 215256 2.18 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240823 0 9.04 9.13 9.02 9.13 10200 9.13 up up correct
GRFS.US Grifols S.A 20240823 0 8.76 8.9 8.535 8.58 1615418 8.58 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240823 0 26.18 26.18 26.18 26.18 0 26.18
GRIN.US Grindrod Shipping Holdings Ltd 20240823 0 0 0 0 0 0 0
GRMN.US Garmin Ltd 20240823 0 178.26 180.4 178.05 179.76 529626 179.76 up up correct
GRNQ.US Greenpro Capital Corp 20240823 0 0.9 1.0499 0.9 0.98 46756 0.98 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20240823 0 0.044 0.047 0.04 0.0435 190728 0.0435 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20240823 0 0.01 0.01 0.01 0.01 406 0.01
GROW.US U.S. Global Investors Inc 20240823 0 2.56 2.56 2.54 2.54 3964 2.54 down down correct
GRPN.US Groupon Inc 20240823 0 13.47 14.02 13.4 13.72 878238 13.72 up up correct
GRTS.US Gritstone bio Inc 20240823 0 0.4848 0.5016 0.4811 0.4967 554462 0.4967 up up correct
GRTX.US Galera Therapeutics Inc 20240823 0 0.067 0.068 0.064 0.065 138700 0.065 down up incorrect
GRVY.US Gravity Co. Ltd 20240823 0 64.08 64.9699 63.41 64.15 24907 64.15 up up correct
GRWG.US GrowGeneration Corp 20240823 0 2.18 2.32 2.14 2.3 523267 2.3 up up correct
GSBC.US Great Southern Bancorp Inc 20240823 0 57.46 61.58 57.46 60.2 28323 60.2 up up correct
GSHD.US Goosehead Insurance Inc 20240823 0 80.5 81.34 79.58 80.3 281174 80.3 down down correct
GSIT.US GSI Technology Inc 20240823 0 2.59 2.64 2.51 2.64 37844 2.64 up up correct
GSM.US Ferroglobe PLC 20240823 0 4.35 4.6 4.35 4.535 2168227 4.535 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240823 0 0.0021 0.0032 0.0011 0.0032 0 0.0032 up down incorrect
GSRDX.US GSRDX 20240823 0 8.54 8.54 8.54 8.54 0 8.54
GSREX.US GSREX 20240823 0 8.53 8.53 8.53 8.53 0 8.53
GSRHX.US GSRHX 20240823 0 9.03 9.03 9.03 9.03 0 9.03
GSRJX.US GSRJX 20240823 0 8.55 8.55 8.55 8.55 0 8.55
GSRQX.US GSRQX 20240823 0 8.71 8.71 8.71 8.71 0 8.71
GT.US The Goodyear Tire & Rubber Company 20240823 0 8.55 8.985 8.515 8.89 5506621 8.89 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240823 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240823 0 2.24 2.2799 2.17 2.17 4143 2.17 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240823 0 2.48 2.48 2.05 2.11 347735 2.11 down up incorrect
GTHX.US G1 Therapeutics Inc 20240823 0 7.1 7.12 7.1 7.12 966988 7.12 up up correct
GTIM.US Good Times Restaurants Inc 20240823 0 3.09 3.09 2.98 3.01 11373 3.01 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240823 0 46.62 47.19 46.13 46.98 1034437 46.98 up up correct
GTX.US Garrett Motion Inc 20240823 0 8.18 8.4401 8.18 8.34 546507 8.34 up up correct
GURE.US Gulf Resources Inc 20240823 0 1.16 1.16 1.05 1.12 29232 1.12 down up incorrect
GVP.US GSE Systems Inc 20240823 0 4.04 4.06 3.97 4.05 110749 4.05 up up correct
GWRS.US Global Water Resources Inc 20240823 0 11.91 12.29 11.8701 12.23 22465 12.23 up up correct
GYRO.US Gyrodyne LLC 20240823 0 8.1 8.1 8.1 8.1 123 8.1
HA.US Hawaiian Holdings Inc 20240823 0 17.39 17.5 17.285 17.38 3352711 17.38 down up incorrect
HAFC.US Hanmi Financial Corporation 20240823 0 19.06 20.49 19.06 20.3 241353 20.3 up up correct
HAIN.US The Hain Celestial Group Inc 20240823 0 6.18 6.48 6.1699 6.47 1326600 6.47 up up correct
HALO.US Halozyme Therapeutics Inc 20240823 0 62 62.86 61.6101 62.72 945155 62.72 up up correct
HAS.US Hasbro Inc 20240823 0 67.13 68.07 67.02 68.02 806300 68.02 up up correct
HAYN.US Haynes International Inc 20240823 0 59.79 60.38 59.79 60.25 81060 60.25 up up correct
HBAN.US Huntington Bancshares Incorporated 20240823 0 14.33 14.74 14.275 14.63 16863820 14.63 up up correct
HBANM.US Huntington Bancshares Incorporated 20240823 0 23.95 23.98 23.721 23.95 22900 23.95
HBANP.US Huntington Bancshares Incorporated 20240823 0 18.8 19 18.691 19 38500 19 up up correct
HBCP.US Home Bancorp Inc 20240823 0 42 44.34 42 44 23641 44 up up correct
HBIO.US Harvard Bioscience Inc 20240823 0 2.88 3.04 2.875 2.99 81150 2.99 up down incorrect
HBNC.US Horizon Bancorp Inc 20240823 0 14.99 16.15 14.99 15.78 214717 15.78 up down incorrect
HBT.US HBT Financial Inc 20240823 0 21.68 22.93 21.68 22.73 22265 22.73 up up correct
HCAT.US Health Catalyst Inc 20240823 0 7.15 7.54 6.98 7.27 526508 7.27 up down incorrect
HCKT.US The Hackett Group Inc 20240823 0 25.81 26.31 25.81 26.04 132047 26.04 up down incorrect
HCM.US HUTCHMED (China) Limited 20240823 0 17.53 17.735 16.98 17.26 68956 17.26 down down correct
HCSG.US Healthcare Services Group Inc 20240823 0 10.61 11.03 10.61 10.91 317665 10.91 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240823 0 0.59 0.598 0.54 0.5653 29641 0.5653 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240823 0 10.64 10.64 10.64 10.64 158 10.64
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240823 0 10.62 10.62 10.62 10.62 0 10.62
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240823 0 0.069 0.0824 0.069 0.0824 10768 0.0824 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20240823 0 0.44 0.4943 0.4208 0.47 4372 0.47 up up correct
HDSN.US Hudson Technologies Inc 20240823 0 8.06 8.37 8.0234 8.33 379089 8.33 up up correct
HEAR.US Turtle Beach Corporation 20240823 0 15.24 15.64 15.24 15.63 146081 15.63 up up correct
HEES.US H&E Equipment Services Inc 20240823 0 46.7 49.075 46.7 48.55 214342 48.55 up up correct
HELE.US Helen of Troy Limited 20240823 0 51.34 54.25 51.255 53.36 487021 53.36 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20240823 0 0.81 0.8175 0.7312 0.76 42232 0.76 down down correct
HEPS.US D 20240823 0 2.9 2.96 2.7009 2.85 1048806 2.85 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240823 0 13.11 13.11 13.11 13.11 150 13.11
HFFG.US HF Foods Group Inc 20240823 0 3.22 3.67 3.22 3.53 128797 3.53 up down incorrect
HFWA.US Heritage Financial Corporation 20240823 0 22.1 23.45 22.04 23 203519 23 up down incorrect
HGBL.US Heritage Global Inc 20240823 0 1.83 1.9099 1.83 1.86 55859 1.86 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240823 0 11.745 11.745 11.745 11.745 0 11.745
HHGCU.US HHG Capital Corp Unit 20240823 0 11.5 11.5 11.5 11.5 0 11.5
HIBB.US Hibbett Inc 20240823 0 0 0 0 0 0 0
HIFS.US Hingham Institution for Savings 20240823 0 243.04 261 243.04 256.43 21139 256.43 up up correct
HIHO.US Highway Holdings Limited 20240823 0 1.84 1.87 1.84 1.8605 4384 1.8605 up up correct
HIMX.US Himax Technologies Inc 20240823 0 5.9 6.01 5.9 5.96 723145 5.96 up up correct
HITI.US High Tide Inc. Common Shares 20240823 0 1.96 1.98 1.92 1.96 258450 1.96
HIVE.US HIVE Blockchain Technologies Ltd 20240823 0 3.21 3.63 3.1701 3.63 4703845 3.63 up up correct
HLIT.US Harmonic Inc 20240823 0 13.8 14.44 13.75 14.41 999965 14.41 up up correct
HLMN.US Hillman Solutions Corp 20240823 0 9.34 9.695 9.3 9.67 712406 9.67 up up correct
HLNE.US Hamilton Lane Incorporated 20240823 0 148.4 151.65 147.53 151.45 229078 151.45 up up correct
HMNF.US HMN Financial Inc 20240823 0 25.7 26.8 25.7 26.71 9036 26.71 up up correct
HMST.US HomeStreet Inc 20240823 0 15.26 15.88 15.14 15.72 73779 15.72 up up correct
HNNA.US Hennessy Advisors Inc 20240823 0 9.54 9.7499 9.41 9.62 8294 9.62 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240823 0 24.15 24.209 23.43 24.165 2600 24.165 up up correct
HNRG.US Hallador Energy Company 20240823 0 6.22 6.34 5.84 6 444945 6 down down correct
HNST.US The Honest Company Inc 20240823 0 4.39 4.61 4.38 4.52 1182766 4.52 up up correct
HOFT.US Hooker Furniture Corporation 20240823 0 15.1901 15.87 15.1901 15.74 33278 15.74 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240823 0 2.345 2.37 2.25 2.27 10404 2.27 down up incorrect
HOFVW.US Hall of Fame Village LLC 20240823 0 0.0107 0.0107 0.009 0.0096 1300 0.0096 down down correct
HOLX.US Hologic Inc 20240823 0 80.09 80.32 79.83 80.25 1106135 80.25 up up correct
HON.US Honeywell International Inc 20240823 0 201.69 202.78 200.84 202.48 2948370 202.48 up down incorrect
HONE.US HarborOne Bancorp Inc 20240823 0 12.56 13.42 12.53 13.13 165110 13.13 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240823 0 20.062 21.21 20 21.12 13294480 21.12 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20240823 0 5 5.34 4.9 5.32 20322 5.32 up up correct
HOPE.US Hope Bancorp Inc 20240823 0 12.32 13.08 12.31 12.84 694970 12.84 up up correct
HOTH.US Hoth Therapeutics Inc 20240823 0 0.77 0.77 0.7201 0.759 147151 0.759 down down correct
HOWL.US Werewolf Therapeutics Inc 20240823 0 2.22 2.4 2.1783 2.39 160878 2.39 up up correct
HPK.US HighPeak Energy Inc 20240823 0 15.36 15.7 15.25 15.47 116229 15.47 up up correct
HPKEW.US HighPeak Energy Inc 20240823 0 4.24 4.24 4.24 4.24 0 4.24
HQI.US HireQuest Inc 20240823 0 12.9 13.6487 12.9 13.31 28481 13.31 up up correct
HQY.US HealthEquity Inc 20240823 0 75.64 77.07 75.14 76.62 378723 76.62 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240823 0 36.38 37.14 36.195 36.36 225244 36.36 down down correct
HROW.US Harrow Health Inc 20240823 0 41.51 43.24 41.4 42.7 671274 42.7 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240823 0 25.5 25.6 25.4 25.4 6800 25.4 down down correct
HRTX.US Heron Therapeutics Inc 20240823 0 1.9 1.97 1.87 1.95 1026636 1.95 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20240823 0 11.18 11.19 11.03 11.07 280906 11.07 down down correct
HSDT.US Helius Medical Technologies Inc 20240823 0 0.727 0.7406 0.71 0.73 24942 0.73 up up correct
HSIC.US Henry Schein Inc 20240823 0 70.17 71.435 69.49 70.82 833575 70.82 up up correct
HSII.US Heidrick & Struggles International Inc 20240823 0 36.38 37.89 36.16 37.32 207330 37.32 up down incorrect
HSON.US Hudson Global Inc 20240823 0 17.97 17.97 17.97 17.97 232 17.97
HST.US Host Hotels & Resorts Inc 20240823 0 17.14 17.58 17.1 17.41 12253100 17.41 up up correct
HSTM.US HealthStream Inc 20240823 0 28.23 28.94 28.23 28.79 110178 28.79 up down incorrect
HSTO.US Histogen Inc 20240823 0 0.22 0.22 0.22 0.22 500 0.22
HTBI.US HomeTrust Bancshares Inc 20240823 0 34.09 36 33.7 35.69 49310 35.69 up up correct
HTBK.US Heritage Commerce Corp 20240823 0 9.69 10.19 9.69 10.04 816095 10.04 up up correct
HTHT.US Huazhu Group Limited 20240823 0 29.16 29.25 28.68 29.08 1775267 29.08 down up incorrect
HTIA.US Healthcare Trust Inc 20240823 0 15 15 14.81 15 10000 15
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240823 0 15.62 15.64 15.46 15.46 14700 15.46 down down correct
HTLD.US Heartland Express Inc 20240823 0 12.2 12.52 12.18 12.38 305872 12.38 up up correct
HTLF.US Heartland Financial USA Inc 20240823 0 53.15 56.08 53.15 55.89 264038 55.89 up up correct
HTLFP.US Heartland Financial USA Inc 20240823 0 25.25 25.3 25.15 25.2 3300 25.2 down up incorrect
HTOO.US Fusion Fuel Green PLC 20240823 0 0.65 0.65 0.6181 0.6316 97303 0.6316 down down correct
HTOOW.US Fusion Fuel Green PLC 20240823 0 0.033 0.052 0.033 0.044 97200 0.044 up up correct
HUBG.US Hub Group Inc 20240823 0 43.36 44.06 43.14 43.69 318813 43.69 up up correct
HUDI.US Huadi International Group Co. Ltd 20240823 0 2.16 2.26 2.16 2.1774 24199 2.1774 up up correct
HUGE.US FSD Pharma Inc 20240823 0 3.98 4.42 3.95 4.21 161387 4.21 up up correct
HUIZ.US Huize Holding Limited 20240823 0 0.9001 0.92 0.89 0.89 8537 0.89 down down correct
HUMA.US Humacyte Inc 20240823 0 6.44 7.03 6.33 7.03 2084455 7.03 up up correct
HUMAW.US Humacyte Inc 20240823 0 2.09 2.161 2 2.08 61612 2.08 down up incorrect
HURC.US Hurco Companies Inc 20240823 0 16.8 17.02 16.66 16.9 21787 16.9 up up correct
HURN.US Huron Consulting Group Inc 20240823 0 106 108.53 105.53 107.64 84840 107.64 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240823 0 11.56 12.75 11.4 12.57 4644471 12.57 up up correct
HWCPZ.US HWCPZ 20240823 0 24.23 24.44 24.23 24.43 7500 24.43 up up correct
HWBK.US Hawthorn Bancshares Inc 20240823 0 21.82 22.29 21.82 22.29 5048 22.29 up down incorrect
HWC.US Hancock Whitney Corporation 20240823 0 50.4 53.1825 50.31 52.46 1026868 52.46 up up correct
HWKN.US Hawkins Inc 20240823 0 121.69 125.21 121.69 125.18 97248 125.18 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240823 0 10.6 10.62 10.6 10.6 782641 10.6
HYFM.US Hydrofarm Holdings Group Inc 20240823 0 0.552 0.5795 0.552 0.5642 41687 0.5642 up up correct
HYMC.US Hycroft Mining Holding Corporation 20240823 0 2.33 2.4297 2.32 2.35 168660 2.35 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20240823 0 0.028 0.029 0.026 0.029 22600 0.029 up down incorrect
HYMCW.US Hycroft Mining Holding Corporation 20240823 0 0.0144 0.015 0.0138 0.0146 43898 0.0146 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240823 0 0.0624 0.0878 0.0611 0.065 60144762 0.065 up up correct
HYZNW.US HYZON Motors Inc 20240823 0 0.0108 0.0108 0.0108 0.0108 26930 0.0108
IART.US Integra LifeSciences Holdings Corporation 20240823 0 20.55 21.21 20.28 21.07 683814 21.07 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240823 0 11.46 11.72 11.35 11.68 632460 11.68 up up correct
IBCP.US Independent Bank Corporation 20240823 0 32.76 34.61 32.76 34.32 157941 34.32 up up correct
IBEX.US IBEX Limited 20240823 0 16.8 17.485 16.8 17.16 55669 17.16 up up correct
IBKR.US Interactive Brokers Group Inc 20240823 0 124.69 124.69 121.075 123.4 1070784 123.4 down up incorrect
IBOC.US International Bancshares Corporation 20240823 0 60.79 62.84 60.3201 62.45 591798 62.45 up up correct
IBRX.US ImmunityBio Inc 20240823 0 4.26 4.36 4.18 4.25 1934718 4.25 down up incorrect
IBTX.US Independent Bank Group Inc 20240823 0 55.15 58.61 55.15 57.82 157657 57.82 up up correct
ICAD.US iCAD Inc 20240823 0 1.7 1.76 1.69 1.7 81931 1.7
ICCC.US ImmuCell Corporation 20240823 0 3.56 3.7499 3.52 3.68 119844 3.68 up down incorrect
ICCH.US ICC Holdings Inc 20240823 0 22.825 22.98 22.81 22.98 2810 22.98 up up correct
ICCM.US Icecure Medical 20240823 0 0.6894 0.73 0.6874 0.7174 428746 0.7174 up up correct
ICFI.US ICF International Inc 20240823 0 160.37 163.1 159.69 163.09 87141 163.09 up up correct
ICHR.US Ichor Holdings Ltd 20240823 0 30.91 31.79 30.79 31.07 164255 31.07 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240823 0 3.15 3.175 3.13 3.15 25138 3.15
ICLR.US ICON Public Limited Company 20240823 0 324.31 325.78 321.29 324.16 195582 324.16 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240823 0 3.31 3.348 3.24 3.24 30400 3.24 down down correct
ICUI.US ICU Medical Inc 20240823 0 159.55 164.48 159.32 163.55 201593 163.55 up up correct
IDCC.US InterDigital Inc 20240823 0 134.98 135.898 133.83 135.08 256935 135.08 up up correct
IDEX.US Ideanomics Inc 20240823 0 0.27 0.32 0.2612 0.32 11102 0.32 up up correct
IDN.US Intellicheck Inc 20240823 0 2.26 2.36 2.19 2.25 65178 2.25 down down correct
IDXX.US IDEXX Laboratories Inc 20240823 0 495.71 497.54 487.6 488.13 255500 488.13 down down correct
IDYA.US IDEAYA Biosciences Inc 20240823 0 38.81 39.71 38.26 39.49 398109 39.49 up up correct
IEP.US Icahn Enterprises L.P 20240823 0 15.8 16 15.615 15.89 767953 15.89 up up correct
IESC.US IES Holdings Inc 20240823 0 177.2 192.51 176.67 192.43 242882 192.43 up up correct
IFBD.US Infobird Co. Ltd 20240823 0 2.03 2.03 1.9001 1.95 11352 1.95 down down correct
IFMK.US iFresh Inc 20240823 0 0.0001 0.0001 0.0001 0.0001 400 0.0001
IFRX.US InflaRx N.V 20240823 0 1.49 1.59 1.4301 1.58 79275 1.58 up up correct
IGIC.US International General Insurance Holdings Ltd 20240823 0 17.14 17.45 17.01 17.42 45884 17.42 up down incorrect
IGMS.US IGM Biosciences Inc 20240823 0 10.86 11.5782 10.22 10.45 153447 10.45 down down correct
IHRT.US iHeartMedia Inc 20240823 0 1.5 1.72 1.5 1.69 604652 1.69 up up correct
III.US Information Services Group Inc 20240823 0 3.33 3.47 3.33 3.4 97054 3.4 up up correct
IIIV.US i3 Verticals Inc 20240823 0 21.47 21.92 21.23 21.83 113265 21.83 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240823 0 1.09 1.18 1 1.18 52119 1.18 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240823 0 0.291 0.44 0.25 0.44 3400 0.44 up up correct
IKNA.US Ikena Oncology Inc 20240823 0 1.7 1.74 1.7 1.72 9809 1.72 up up correct
IKT.US Inhibikase Therapeutics Inc 20240823 0 1.34 1.46 1.3335 1.43 11321 1.43 up up correct
ILMN.US Illumina Inc 20240823 0 131.51 132.62 129.5 131.39 832032 131.39 down down correct
ILPT.US Industrial Logistics Properties Trust 20240823 0 4.84 5.0875 4.76 5.05 483522 5.05 up up correct
IMAB.US I 20240823 0 1.21 1.25 1.1901 1.215 122695 1.215 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240823 0 10.8 10.8 10.8 10.8 1258 10.8
IMAQU.US International Media Acquisition Corp. Unit 20240823 0 12 12 12 12 0 12
IMAQW.US International Media Acquisition Corp. Warrants 20240823 0 0.0198 0.0198 0.016 0.016 5588 0.016 down down correct
IMCC.US IM Cannabis Corp 20240823 0 3 3.01 2.9 2.9 9662 2.9 down up incorrect
IMCR.US Immunocore Holdings plc 20240823 0 35.9 36.99 35.34 35.76 492885 35.76 down down correct
IMKTA.US Ingles Markets Incorporated 20240823 0 70.3 72.6626 70.24 71.94 70996 71.94 up up correct
IMMP.US Immutep Limited 20240823 0 2.43 2.49 2.36 2.43 120906 2.43
IMMR.US Immersion Corporation 20240823 0 9.38 9.565 9.05 9.52 1415522 9.52 up up correct
IMNM.US Immunome Inc 20240823 0 14.79 15.5852 14.5 15.45 298266 15.45 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240823 0 23.11 23.42 23.11 23.31 9299 23.31 up up correct
IMRN.US Immuron Limited 20240823 0 2.7 2.75 2.6501 2.69 1959 2.69 down down correct
IMRX.US Immuneering Corporation 20240823 0 1.06 1.0799 1.01 1.07 167094 1.07 up up correct
IMTE.US Integrated Media Technology Limited 20240823 0 1.51 1.51 1.47 1.47 1320 1.47 down down correct
IMTX.US Immatics N.V 20240823 0 11.3 11.36 11.08 11.21 145501 11.21 down down correct
IMUX.US Immunic Inc 20240823 0 1.54 1.6 1.44 1.46 223121 1.46 down up incorrect
IMVT.US Immunovant Inc 20240823 0 31.67 32.535 31.3 32.42 504724 32.42 up up correct
IMXI.US International Money Express Inc 20240823 0 17.24 17.72 17.09 17.7 259183 17.7 up up correct
INAB.US IN8bio Inc. Common Stock 20240823 0 0.558 0.566 0.535 0.535 82533 0.535 down down correct
INBK.US First Internet Bancorp 20240823 0 33.975 36.5 33.95 36.2 28974 36.2 up up correct
INBKZ.US INBKZ 20240823 0 25 25.205 25 25.03 11000 25.03 up down incorrect
INBX.US Inhibrx Inc 20240823 0 13.92 14.35 12.93 13.34 281842 13.34 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20240823 0 2.05 2.14 2.05 2.11 18456 2.11 up up correct
INCY.US Incyte Corporation 20240823 0 63.52 64.46 63.05 64.14 1566790 64.14 up down incorrect
INDB.US Independent Bank Corp 20240823 0 59.71 64.07 59.37 62.99 262633 62.99 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240823 0 4.08 4.28 4.075 4.09 2927009 4.09 up up correct
INDP.US Indaptus Therapeutics Inc 20240823 0 1.59 1.7195 1.59 1.63 9216 1.63 up up correct
INFN.US Infinera Corporation 20240823 0 6.05 6.1199 6.01 6.07 2939255 6.07 up up correct
INGN.US Inogen Inc 20240823 0 12.23 12.865 12.185 12.51 256355 12.51 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240823 0 0.82 0.8399 0.7901 0.82 54260 0.82
INM.US InMed Pharmaceuticals Inc 20240823 0 0.404 0.4115 0.33 0.3977 3019248 0.3977 down down correct
INMB.US INmune Bio Inc 20240823 0 6.47 6.99 6.42 6.95 183945 6.95 up up correct
INMD.US InMode Ltd 20240823 0 15.59 16.3 15.5814 16.25 1133940 16.25 up up correct
INN.US PF 20240823 0 20.37 20.39 20.25 20.3 3523 20.3 down up incorrect
INNV.US InnovAge Holding Corp 20240823 0 6.13 6.355 6.0401 6.33 64930 6.33 up up correct
INO.US Inovio Pharmaceuticals Inc 20240823 0 7.46 7.76 7.42 7.51 243888 7.51 up up correct
INOD.US Innodata Inc 20240823 0 17.9 19.16 17.8 19.14 354899 19.14 up up correct
INOV.US Inovalon Holdings Inc 20240823 0 29.2477 29.2477 29.2477 29.2477 0 29.2477
INSE.US Inspired Entertainment Inc 20240823 0 8.69 9.08 8.615 8.99 56465 8.99 up down incorrect
INSG.US Inseego Corp 20240823 0 12.45 13.3699 12.41 13.02 175206 13.02 up down incorrect
INSM.US Insmed Incorporated 20240823 0 79.09 80.3 76.74 78.84 4967392 78.84 down down correct
INTA.US Intapp Inc. Common Stock 20240823 0 43.61 44.43 43.35 43.75 1213952 43.75 up up correct
INTC.US Intel Corporation 20240823 0 20.32 20.93 20.26 20.54 73398430 20.54 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240823 0 11.11 11.11 11.11 11.11 0 11.11
INTG.US The InterGroup Corporation 20240823 0 17.77 18.55 17.77 18.54 13034 18.54 up down incorrect
INTU.US Intuit Inc 20240823 0 660 660 610.4 619.85 4112400 619.85 down down correct
INTZ.US Intrusion Inc 20240823 0 1.3 1.33 1.29 1.32 58937 1.32 up up correct
INVA.US Innoviva Inc 20240823 0 18.69 19 18.58 18.86 375833 18.86 up up correct
INVE.US Identiv Inc 20240823 0 3.49 3.65 3.49 3.49 26388 3.49
INVO.US INVO Bioscience Inc 20240823 0 0.855 0.88 0.812 0.84 52424 0.84 down down correct
INVZ.US Innoviz Technologies Ltd 20240823 0 0.7075 0.724 0.6901 0.7 672549 0.7 down down correct
INVZW.US Innoviz Technologies Ltd 20240823 0 0.1122 0.1122 0.1122 0.1122 401 0.1122
INZY.US Inozyme Pharma Inc 20240823 0 5.13 5.63 5.085 5.4 636164 5.4 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240823 0 1.61 1.67 1.57 1.64 153978 1.64 up down incorrect
IONM.US Assure Holdings Corp. Common Stock 20240823 0 0.23 0.23 0.23 0.23 222 0.23
IONS.US Ionis Pharmaceuticals Inc 20240823 0 48 48 46.78 46.92 773512 46.92 down down correct
IOSP.US Innospec Inc 20240823 0 112.4 114.9 111.73 113.69 150524 113.69 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20240823 0 11.7 12.5 11.69 11.87 8989966 11.87 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20240823 0 0.84 0.85 0.7631 0.81 30540 0.81 down down correct
IPAR.US Inter Parfums Inc 20240823 0 123.07 126.05 122.31 125.66 159356 125.66 up down incorrect
IPDN.US Professional Diversity Network Inc 20240823 0 0.472 0.4892 0.4625 0.4772 8227 0.4772 up up correct
IPGP.US IPG Photonics Corporation 20240823 0 70.49 71.605 69.915 71.05 156496 71.05 up up correct
IPHA.US Innate Pharma S.A 20240823 0 2.26 2.34 2.19 2.21 2934 2.21 down down correct
IPSC.US Century Therapeutics Inc. 20240823 0 1.77 1.87 1.75 1.79 337830 1.79 up up correct
IPW.US iPower Inc. 20240823 0 1.53 1.58 1.5 1.56 64679 1.56 up down incorrect
IPWR.US Ideal Power Inc 20240823 0 8.49 8.49 7.9101 8.18 15448 8.18 down down correct
IQ.US iQIYI Inc 20240823 0 2.64 2.64 2.31 2.34 36458031 2.34 down up incorrect
IRBT.US iRobot Corporation 20240823 0 7.55 8.2429 7.55 7.965 1073276 7.965 up up correct
IRDM.US Iridium Communications Inc 20240823 0 26.71 26.88 26.33 26.53 677885 26.53 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240823 0 8.11 8.64 8 8.62 13611570 8.62 up down incorrect
IRIX.US IRIDEX Corporation 20240823 0 1.99 1.99 1.9 1.92 9393 1.92 down down correct
IRMD.US IRadimed Corporation 20240823 0 45.235 45.87 44.71 45.84 37090 45.84 up up correct
IROQ.US IF Bancorp Inc 20240823 0 17.72 17.75 17.6 17.75 1918 17.75 up up correct
IRTC.US iRhythm Technologies Inc 20240823 0 70.84 72.11 69.55 70.01 322147 70.01 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240823 0 4.72 5.06 4.63 4.98 1572720 4.98 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20240823 0 0.319 0.3399 0.3103 0.3181 662443 0.3181 down down correct
ISRG.US Intuitive Surgical Inc 20240823 0 492.62 493.97 478.18 486.55 1155222 486.55 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20240823 0 6.88 7.09 6.88 6.92 38065 6.92 up up correct
ISTR.US Investar Holding Corporation 20240823 0 17.4 18.36 17.4 18.32 85927 18.32 up up correct
ITCI.US Intra 20240823 0 74.54 74.805 74 74.48 268233 74.48 down down correct
ITI.US Iteris Inc 20240823 0 7.07 7.11 7.06 7.08 601982 7.08 up up correct
ITIC.US Investors Title Company 20240823 0 218.84 225.95 218.4 221.2 20598 221.2 up up correct
ITOS.US iTeos Therapeutics Inc 20240823 0 17.64 17.79 17.13 17.48 288943 17.48 down down correct
ITRI.US Itron Inc 20240823 0 100.52 102.91 100.5 101.96 315495 101.96 up up correct
ITRM.US Iterum Therapeutics plc 20240823 0 1.22 1.26 1.21 1.21 310526 1.21 down down correct
ITRN.US Ituran Location and Control Ltd 20240823 0 29 29.53 28.745 29.53 198664 29.53 up up correct
IVA.US Inventiva S.A 20240823 0 2.38 2.45 2.38 2.4 3450 2.4 up up correct
IVAC.US Intevac Inc 20240823 0 3.6601 3.7175 3.6 3.67 23198 3.67 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240823 0 11.41 11.41 11.41 11.41 0 11.41
IZEA.US IZEA Worldwide Inc 20240823 0 2.21 2.26 2.16 2.2 34057 2.2 down down correct
JACK.US Jack in the Box Inc 20240823 0 51.1 52.71 51.02 51.74 475589 51.74 up up correct
JAGX.US Jaguar Health Inc 20240823 0 1.23 1.23 1.16 1.17 219200 1.17 down down correct
JAKK.US JAKKS Pacific Inc 20240823 0 23.11 23.74 22.95 23.45 72817 23.45 up down incorrect
JAMF.US Jamf Holding Corp 20240823 0 18.09 18.69 17.99 18.5 496953 18.5 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240823 0 44.8 46.44 43.98 45.92 355223 45.92 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240823 0 114.49 114.95 112.6201 113.87 314815 113.87 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240823 0 174.82 177.165 173.65 176.97 556173 176.97 up up correct
JBLU.US JetBlue Airways Corporation 20240823 0 4.79 4.85 4.75 4.78 18878961 4.78 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20240823 0 93.03 95.62 93.03 93.9 88486 93.9 up up correct
JCTCF.US Jewett 20240823 0 4.27 4.35 4.27 4.35 1512 4.35 up up correct
JD.US JD.com Inc 20240823 0 27.01 27.04 26.64 26.83 17465700 26.83 down down correct
JFIN.US Jiayin Group Inc 20240823 0 6.18 6.3 6.08 6.25 67552 6.25 up up correct
JFU.US 9F Inc 20240823 0 1.64 1.97 1.64 1.8 2412 1.8 up down incorrect
JG.US Aurora Mobile Limited 20240823 0 3.96 3.96 3.34 3.49 3015 3.49 down down correct
JJSF.US J & J Snack Foods Corp 20240823 0 171.48 172.97 167.73 167.99 114365 167.99 down down correct
JKHY.US Jack Henry & Associates Inc 20240823 0 164.12 164.85 163.365 164.63 459071 164.63 up up correct
JOUT.US Johnson Outdoors Inc 20240823 0 35.93 37.33 35.93 36.92 31968 36.92 up down incorrect
JPM.US PM 20240823 0 20.23 20.38 20.18 20.34 147046 20.34 up up correct
JRSH.US Jerash Holdings (US) Inc 20240823 0 2.95 3.015 2.95 3.015 26867 3.015 up up correct
JRVR.US James River Group Holdings Ltd 20240823 0 7.37 7.61 7.35 7.46 216692 7.46 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240823 0 19.92 20.25 19.92 20.22 7700 20.22 up up correct
JSPR.US Jasper Therapeutics Inc 20240823 0 18.28 19.39 18.28 19.29 136500 19.29 up up correct
JSPRW.US Jasper Therapeutics Inc 20240823 0 0.2 0.217 0.1919 0.217 0 0.217 up up correct
JVA.US Coffee Holding Co. Inc 20240823 0 2.3999 2.44 2.3101 2.4004 22949 2.4004 up up correct
JWEL.US Jowell Global Ltd 20240823 0 1.56 1.57 1.55 1.55 2683 1.55 down down correct
JYNT.US The Joint Corp 20240823 0 11.31 11.5966 11.28 11.46 23835 11.46 up up correct
JZXN.US Jiuzi Holdings Inc 20240823 0 2.31 2.43 2.25 2.26 41349 2.26 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20240823 0 5.92 6.0126 5.8341 6.01 6040 6.01 up up correct
KALU.US Kaiser Aluminum Corporation 20240823 0 71.59 74.415 71.02 74.3 87406 74.3 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240823 0 12.4 12.695 12.33 12.63 168986 12.63 up down incorrect
KARO.US Karooooo Ltd 20240823 0 38.49 38.49 34 36.68 181352 36.68 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240823 0 0.75 0.75 0.71 0.7201 126084 0.7201 down down correct
KBNT.US Kubient Inc 20240823 0 0.0001 0.0001 0.0001 0.0001 4250 0.0001
KC.US Kingsoft Cloud Holdings Limited 20240823 0 2.48 2.575 2.36 2.52 836311 2.52 up up correct
KDP.US Keurig Dr Pepper Inc 20240823 0 35.83 35.91 35.53 35.73 3960600 35.73 down down correct
KE.US Kimball Electronics Inc 20240823 0 17.9 18.33 17.795 18.24 181922 18.24 up up correct
KELYA.US Kelly Services Inc 20240823 0 20.64 21.14 20.55 20.78 159057 20.78 up up correct
KELYB.US Kelly Services Inc 20240823 0 19.7 19.7 19.7 19.7 0 19.7
KEQU.US Kewaunee Scientific Corporation 20240823 0 52.8 53.14 51.9 52.3 11671 52.3 down down correct
KFFB.US Kentucky First Federal Bancorp 20240823 0 3.1603 3.235 3.1603 3.235 1207 3.235 up up correct
KFRC.US Kforce Inc 20240823 0 64.67 66.33 64.5599 65.91 65962 65.91 up down incorrect
KHC.US The Kraft Heinz Company 20240823 0 35.7 35.935 35.63 35.91 4385000 35.91 up up correct
KIDS.US OrthoPediatrics Corp 20240823 0 30.13 32.58 29.43 32.56 130961 32.56 up up correct
KINS.US Kingstone Companies Inc 20240823 0 8.41 9.51 8.11 9.36 499349 9.36 up up correct
KIRK.US Kirkland's Inc 20240823 0 1.48 1.63 1.48 1.57 131166 1.57 up up correct
KLAC.US KLA Corporation 20240823 0 816.7 824.34 800 817.84 685795 817.84 up up correct
KLDO.US Kaleido Biosciences Inc 20240823 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240823 0 42.89 44.56 42.81 43.57 680361 43.57 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20240823 0 1.2 1.29 1.19 1.28 128665 1.28 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240823 0 7.07 7.49 7.07 7.45 289859 7.45 up up correct
KMDA.US Kamada Ltd 20240823 0 5.65 5.77 5.51 5.72 63651 5.72 up up correct
KNDI.US Kandi Technologies Group Inc 20240823 0 1.75 1.834 1.7302 1.82 81841 1.82 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240823 0 26.51 27.435 26.06 27.38 379631 27.38 up down incorrect
KNSL.US Kinsale Capital Group Inc 20240823 0 484.81 488.72 482.58 486.46 105337 486.46 up up correct
KOD.US Kodiak Sciences Inc 20240823 0 2.73 2.88 2.7 2.87 162938 2.87 up up correct
KOPN.US Kopin Corporation 20240823 0 1.06 1.071 0.99 1.04 536150 1.04 down down correct
KOSS.US Koss Corporation 20240823 0 9.23 9.98 9.02 9.23 346324 9.23
KPLT.US Katapult Holdings Inc 20240823 0 11.57 11.88 11.54 11.65 13527 11.65 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240823 0 0.007 0.007 0.007 0.007 800 0.007
KPRX.US Kiora Pharmaceuticals Inc 20240823 0 3.71 3.88 3.71 3.77 8636 3.77 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240823 0 0.7958 0.836 0.79 0.8335 546298 0.8335 up up correct
KRBP.US Kiromic BioPharma Inc 20240823 0 1.93 2.2 1.93 2.2 3600 2.2 up up correct
KRKR.US 36Kr Holdings Inc 20240823 0 0.2501 0.2693 0.2453 0.2592 113271 0.2592 up up correct
KRMD.US Repro Med Systems Inc 20240823 0 2.23 2.36 2.2 2.35 93507 2.35 up up correct
KRNT.US Kornit Digital Ltd 20240823 0 20.13 20.595 19.91 20.08 397739 20.08 down down correct
KRNY.US Kearny Financial Corp 20240823 0 6.39 7.06 6.39 6.88 429607 6.88 up up correct
KRON.US Kronos Bio Inc 20240823 0 0.9919 1 0.9601 0.9799 243798 0.9799 down down correct
KROS.US Keros Therapeutics Inc 20240823 0 44.87 45.84 44.45 45.51 580915 45.51 up down incorrect
KRT.US Karat Packaging Inc 20240823 0 25.26 26.335 25.146 26.33 59700 26.33 up down incorrect
KRUS.US Kura Sushi USA Inc 20240823 0 64.43 68.41 64.3 67.37 191407 67.37 up up correct
KRYS.US Krystal Biotech Inc 20240823 0 199.6 202.5 198.29 201.58 204533 201.58 up up correct
KTCC.US Key Tronic Corporation 20240823 0 4.5 4.515 4.35 4.36 14426 4.36 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240823 0 21.76 22.99 21.76 22.77 1563833 22.77 up up correct
KTRA.US Kintara Therapeutics Inc 20240823 0 0.235 0.235 0.1993 0.2253 1560988 0.2253 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240823 0 4.73 5.44 4.5 4.65 76709 4.65 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240823 0 0 0 0 0 0 0
KURA.US Kura Oncology Inc 20240823 0 19.89 20.37 19.65 20.18 517472 20.18 up up correct
KVHI.US KVH Industries Inc 20240823 0 4.46 4.62 4.46 4.62 27556 4.62 up up correct
KXIN.US Kaixin Auto Holdings 20240823 0 0.08 0.089 0.077 0.0828 12211520 0.0828 up down incorrect
KYMR.US Kymera Therapeutics Inc 20240823 0 46.49 47.87 45.81 47.78 709858 47.78 up down incorrect
KZIA.US Kazia Therapeutics Limited 20240823 0 0.3527 0.3656 0.341 0.36 242267 0.36 up down incorrect
KZR.US Kezar Life Sciences Inc 20240823 0 0.62 0.646 0.6174 0.6287 258232 0.6287 up up correct
LAKE.US Lakeland Industries Inc 20240823 0 24.63 25.29 24.24 24.715 53368 24.715 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20240823 0 119.74 122.63 119.425 122.19 249411 122.19 up up correct
LANC.US Lancaster Colony Corporation 20240823 0 173.41 175.75 171 173.51 317925 173.51 up up correct
LAND.US Gladstone Land Corporation 20240823 0 13.5 13.765 13.35 13.63 183331 13.63 up up correct
LANDM.US Gladstone Land Corporation 20240823 0 24.53 24.53 24.53 24.53 300 24.53
LANDO.US Gladstone Land Corporation 20240823 0 22.28 22.39 22.28 22.33 6800 22.33 up up correct
LARAX.US LARAX 20240823 0 8.97 8.97 8.97 8.97 0 8.97
LARK.US Landmark Bancorp Inc 20240823 0 20.0174 20.2 20 20.19 48 20.19 up down incorrect
LASR.US nLIGHT Inc 20240823 0 11.6 11.94 11.58 11.68 269132 11.68 up up correct
LAUR.US Laureate Education Inc 20240823 0 15.12 15.52 15.06 15.31 714084 15.31 up up correct
LAZR.US Luminar Technologies Inc 20240823 0 0.965 1.02 0.9561 1 10321850 1 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240823 0 35.15 35.74 34.595 34.79 315013 34.79 down down correct
LBRDA.US Liberty Broadband Corporation 20240823 0 59.64 60.93 59.36 60.87 79619 60.87 up up correct
LBRDK.US Liberty Broadband Corporation 20240823 0 60.65 62.14 60.46 62.13 616768 62.13 up up correct
LBRDP.US Liberty Broadband Corporation 20240823 0 23.36 23.39 23.29 23.34 8100 23.34 down up incorrect
LBTYA.US Liberty Global plc 20240823 0 18.96 19.18 18.8 18.84 822000 18.84 down down correct
LBTYB.US Liberty Global plc 20240823 0 19.79 19.79 19.79 19.79 305 19.79
LBTYK.US Liberty Global plc 20240823 0 19.49 19.74 19.39 19.46 886118 19.46 down down correct
LCID.US Lucid Group Inc. Common Stock 20240823 0 3.89 4.28 3.86 4.2 69340000 4.2 up up correct
LCNB.US LCNB Corp 20240823 0 14.68 15.75 14.68 15.5 38808 15.5 up up correct
LCRDX.US LCRDX 20240823 0 8.97 8.97 8.97 8.97 0 8.97
LCRUX.US LCRUX 20240823 0 8.97 8.97 8.97 8.97 0 8.97
LCUT.US Lifetime Brands Inc 20240823 0 7 7.6 7 7.51 34309 7.51 up up correct
LE.US Lands' End Inc 20240823 0 14.88 15.78 14.88 15.46 57735 15.46 up up correct
LECO.US Lincoln Electric Holdings Inc 20240823 0 196.48 200.8141 195.65 197.98 134990 197.98 up up correct
LEDS.US SemiLEDs Corporation 20240823 0 1.31 1.41 1.27 1.35 30805 1.35 up up correct
LEE.US Lee Enterprises Incorporated 20240823 0 8.68 8.985 8.67 8.8 17941 8.8 up up correct
LEGH.US Legacy Housing Corporation 20240823 0 27.03 28.11 27.03 27.89 43748 27.89 up up correct
LEGN.US Legend Biotech Corporation 20240823 0 57.4 58.48 57.18 57.5 569380 57.5 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240823 0 45.98 45.98 45.98 45.98 0 45.98
LESL.US Leslie's Inc 20240823 0 3 3.14 2.99 3.09 3758587 3.09 up down incorrect
LEXX.US Lexaria Bioscience Corp 20240823 0 3.11 3.26 3.0002 3.03 232325 3.03 down down correct
LEXXW.US Lexaria Bioscience Corp 20240823 0 1.08 1.08 1 1.05 15138 1.05 down down correct
LFMD.US LifeMD Inc 20240823 0 5.26 5.56 5.19 5.45 536242 5.45 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240823 0 21.43 22.15 21.43 21.9 2100 21.9 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240823 0 6.08 6.315 6.0227 6.18 1583956 6.18 up up correct
LFUS.US Littelfuse Inc 20240823 0 270.71 275.47 268.4201 273.15 192237 273.15 up up correct
LFVN.US LifeVantage Corporation 20240823 0 8.4 8.63 8.16 8.6 41554 8.6 up up correct
LGHL.US Lion Group Holding Ltd 20240823 0 0.241 0.26 0.2408 0.255 455672 0.255 up down incorrect
LGHLW.US Lion Financial Group Limited 20240823 0 0.007 0.007 0.0061 0.0062 18139 0.0062 down down correct
LGIH.US LGI Homes Inc 20240823 0 107.65 113.96 107.54 112.85 167209 112.85 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20240823 0 103.81 105.5 103.39 103.82 69700 103.82 up up correct
LGO.US Largo Resources Ltd 20240823 0 1.9 2.085 1.87 2.07 223605 2.07 up up correct
LGVN.US Longeveron Inc 20240823 0 2.58 2.67 2.54 2.57 555046 2.57 down down correct
LI.US Li Auto Inc 20240823 0 21.34 21.62 21.11 21.22 4917229 21.22 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240823 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240823 0 1.34 1.37 1.24 1.32 178808 1.32 down down correct
LIDRW.US AEye Inc 20240823 0 0.014 0.016 0.014 0.016 28800 0.016 up up correct
LILA.US Liberty Latin America Ltd 20240823 0 9.22 9.46 9.22 9.37 172578 9.37 up up correct
LILAK.US Liberty Latin America Ltd 20240823 0 9.27 9.49 9.24 9.38 616265 9.38 up up correct
LILM.US Lilium NV 20240823 0 0.78 0.7868 0.7715 0.7725 1383695 0.7725 down down correct
LILMW.US Lilium Equity Warrants 20240823 0 0.109 0.11 0.1 0.1 21900 0.1 down down correct
LINC.US Lincoln Educational Services Corporation 20240823 0 12.29 12.675 12.29 12.63 88141 12.63 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20240823 0 9.32 10.86 9.27 10.45 1250915 10.45 up up correct
LINK.US Interlink Electronics Inc 20240823 0 4.3 4.5074 4.1 4.1 6093 4.1 down down correct
LIQT.US LiqTech International Inc 20240823 0 2.79 2.8521 2.79 2.8251 7778 2.8251 up up correct
LITE.US Lumentum Holdings Inc 20240823 0 55.99 59.18 55.78 59.17 1973390 59.17 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240823 0 0.4488 0.4532 0.42 0.4244 130842 0.4244 down down correct
LIVE.US Live Ventures Incorporated 20240823 0 17.57 18.49 17.5001 18.49 11985 18.49 up up correct
LIVN.US LivaNova PLC 20240823 0 46.17 47.31 45.85 46.6 545127 46.6 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240823 0 1.799 1.8 1.79 1.8 6097 1.8 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240823 0 0.05 0.05 0.05 0.05 1500 0.05
LTIFX.US LTIFX 20240823 0 15.29 15.29 15.29 15.29 0 15.29
LKCO.US Luokung Technology Corp 20240823 0 0.65 0.7179 0.6406 0.6822 24606 0.6822 up up correct
LKFN.US Lakeland Financial Corporation 20240823 0 63.42 68.26 63.24 66.78 128611 66.78 up up correct
LKQ.US LKQ Corporation 20240823 0 42.04 42.92 41.84 42.63 1231138 42.63 up up correct
LMAT.US LeMaitre Vascular Inc 20240823 0 86.81 91.78 86.81 91.67 152175 91.67 up up correct
LMB.US Limbach Holdings Inc 20240823 0 62.98 65.72 62.43 65.36 135819 65.36 up up correct
LMFA.US LM Funding America Inc 20240823 0 3.14 3.3175 3.01 3.22 69708 3.22 up up correct
LMNR.US Limoneira Company 20240823 0 21.24 22.76 21.1 22.73 36761 22.73 up up correct
LNSR.US LENSAR Inc 20240823 0 4.25 4.7399 4.22 4.72 10972 4.72 up up correct
LNT.US Alliant Energy Corporation 20240823 0 57.93 58.25 57.74 58.03 630258 58.03 up up correct
LNTH.US Lantheus Holdings Inc 20240823 0 102.99 107.58 102.022 107.16 1098017 107.16 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240823 0 5.23 5.28 5.2 5.22 13966 5.22 down up incorrect
LOB.US Live Oak Bancshares Inc 20240823 0 41 44.2 40.96 43.15 213602 43.15 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240823 0 13.51 13.87 13.44 13.62 372499 13.62 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20240823 0 5.35 5.55 5.32 5.48 346500 5.48 up up correct
LOGI.US Logitech International S.A 20240823 0 90.94 92.33 90.78 92.26 222448 92.26 up up correct
LOOP.US Loop Industries Inc 20240823 0 1.34 1.4799 1.3337 1.4471 55635 1.4471 up up correct
LOPE.US Grand Canyon Education Inc 20240823 0 142 143.31 141.18 142.29 96334 142.29 up up correct
LOVE.US The Lovesac Company 20240823 0 23.52 24.76 23.45 24.03 228286 24.03 up up correct
LPCN.US Lipocine Inc 20240823 0 3.662 3.72 3.66 3.67 11902 3.67 up up correct
LPLA.US LPL Financial Holdings Inc 20240823 0 223.99 224.63 220.35 223.82 844518 223.82 down up incorrect
LPRO.US Open Lending Corporation 20240823 0 5.5 5.76 5.48 5.67 310151 5.67 up up correct
LPSN.US LivePerson Inc 20240823 0 1.35 1.44 1.3 1.38 3220027 1.38 up up correct
LPTH.US LightPath Technologies Inc 20240823 0 1.34 1.43 1.34 1.37 58418 1.37 up up correct
LPTX.US Leap Therapeutics Inc 20240823 0 2.74 2.822 2.72 2.72 49244 2.72 down down correct
LQDA.US Liquidia Corporation 20240823 0 9.64 10.1795 9.58 9.97 1257390 9.97 up down incorrect
LQDT.US Liquidity Services Inc 20240823 0 21.74 22.56 21.62 22.43 249775 22.43 up up correct
LRCX.US Lam Research Corporation 20240823 0 851 862.07 835.29 847.37 1067121 847.37 down down correct
LRFC.US Logan Ridge Finance Corp 20240823 0 21.51 21.66 21.51 21.66 700 21.66 up up correct
LRMR.US Larimar Therapeutics Inc 20240823 0 7.84 8.045 7.67 7.86 167271 7.86 up up correct
LSBK.US Lake Shore Bancorp Inc 20240823 0 12.81 12.86 12.6 12.72 9823 12.72 down down correct
LSCC.US Lattice Semiconductor Corporation 20240823 0 47.17 48.5 46.37 47.78 1619905 47.78 up up correct
LSEA.US Landsea Homes Corporation 20240823 0 11.56 12.4 11.56 12.3 304828 12.3 up up correct
LSEAW.US Landsea Homes Corporation 20240823 0 0.3 0.3688 0.297 0.33 52152 0.33 up up correct
LSTR.US Landstar System Inc 20240823 0 187.18 189.205 186.26 188.61 123587 188.61 up up correct
LSXMA.US The Liberty SiriusXM Group 20240823 0 23.24 23.605 23.13 23.24 564000 23.24
LSXMB.US The Liberty SiriusXM Group 20240823 0 23.675 24.02 23.15 23.15 2000 23.15 down down correct
LSXMK.US The Liberty SiriusXM Group 20240823 0 23.23 23.62 23.12 23.255 1123000 23.255 up up correct
LTAFX.US Altst Strgs Fd A 20240823 0 15.12 15.12 15.12 15.12 0 15.12
LTBR.US Lightbridge Corporation 20240823 0 2.55 2.7 2.52 2.67 170941 2.67 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20240823 0 14.22 14.22 14.22 14.22 0 14.22
LTCH.US Latch Inc 20240823 0 0.43 0.48 0.43 0.45 128800 0.45 up up correct
LTRN.US Lantern Pharma Inc 20240823 0 4.09 4.77 4.09 4.65 137527 4.65 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240823 0 0.405 0.46 0.405 0.46 64700 0.46 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20240823 0 5.8 5.8 5.8 5.8 0 5.8
LTRX.US Lantronix Inc 20240823 0 3.6 3.73 3.6 3.67 106021 3.67 up up correct
LTRYW.US Lottery Com 20240823 0 0.0128 0.0151 0.011 0.0151 14865 0.0151 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20240823 0 0.8338 0.8469 0.8 0.819 288304 0.819 down down correct
LULU.US Lululemon Athletica Inc 20240823 0 265.11 268.95 264.64 268.55 1598800 268.55 up up correct
LUMO.US Lumos Pharma Inc 20240823 0 3.09 3.65 3.055 3.65 243890 3.65 up up correct
LUNA.US Luna Innovations Incorporated 20240823 0 2.57 2.69 2.55 2.59 105036 2.59 up down incorrect
LUNG.US Pulmonx Corporation 20240823 0 7.41 7.93 7.25 7.51 537959 7.51 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240823 0 1.17 1.24 1.14 1.23 45850 1.23 up up correct
LVO.US LiveOne Inc 20240823 0 1.7 1.78 1.68 1.75 341426 1.75 up up correct
LVTX.US Lava Therapeutics B.V 20240823 0 1.88 1.97 1.88 1.89 119929 1.89 up down incorrect
LWAY.US Lifeway Foods Inc 20240823 0 18.84 19.28 18.6 19.26 82053 19.26 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240823 0 2.69 2.92 2.69 2.89 474524 2.89 up up correct
LX.US LexinFintech Holdings Ltd 20240823 0 1.75 1.79 1.73 1.76 625281 1.76 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240823 0 0.269 0.28 0.252 0.256 210800 0.256 down down correct
LYFT.US Lyft Inc 20240823 0 11.54 11.76 11.235 11.68 13925560 11.68 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240823 0 1.8 1.8899 1.77 1.83 2582237 1.83 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20240823 0 1.45 1.62 1.43 1.56 824271 1.56 up up correct
LYRA.US Lyra Therapeutics Inc 20240823 0 0.3129 0.324 0.3053 0.316 411492 0.316 up up correct
LYTS.US LSI Industries Inc 20240823 0 14.68 15.39 14.65 15.39 177204 15.34 up up correct
LZ.US LegalZoom.com Inc 20240823 0 6.42 6.64 6.4 6.615 1427510 6.615 up down incorrect
MACA.US Moringa Acquisition Corp 20240823 0 0 0 0 0 0 0
MACAU.US Moringa Acquisition Corp 20240823 0 0 0 0 0 0 0
MACAW.US Moringa Acquisition Corp 20240823 0 0 0 0 0 0 0
MANH.US Manhattan Associates Inc 20240823 0 262.61 263.67 260.2601 262.51 304606 262.51 down down correct
MAPS.US WM Technology Inc 20240823 0 1.09 1.12 1.08 1.1 278577 1.1 up down incorrect
MAPSW.US WM Technology Inc 20240823 0 0.04 0.0402 0.038 0.0399 174871 0.0399 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240823 0 11.05 11.05 11.05 11.05 2000 11.05
MAQCU.US Maquia Capital Acquisition Corporation 20240823 0 11.49 11.49 11.49 11.49 0 11.49
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240823 0 0.06 0.06 0.035 0.035 10100 0.035 down down correct
MAR.US Marriott International Inc 20240823 0 225.98 227.65 224.95 225.26 957800 225.26 down up incorrect
MARA.US Marathon Digital Holdings Inc 20240823 0 17.16 18.73 16.82 18.69 45936900 18.69 up up correct
MARK.US Remark Holdings Inc 20240823 0 0.0878 0.095 0.087 0.09 121577 0.09 up down incorrect
MARPS.US Marine Petroleum Trust 20240823 0 4.035 4.13 4.02 4.1 7929 4.1 up up correct
MASI.US Masimo Corporation 20240823 0 122.6 122.61 119.06 119.94 319929 119.94 down down correct
MASS.US 908 Devices Inc 20240823 0 4.1 4.19 4.02 4.11 239896 4.11 up down incorrect
MAT.US Mattel Inc 20240823 0 19.25 19.56 19.25 19.55 1661263 19.55 up up correct
MATW.US Matthews International Corporation 20240823 0 25.6 26.45 25.5 25.81 86207 25.81 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240823 0 0.1701 0.185 0.1607 0.177 46542121 0.177 up up correct
MBCN.US Middlefield Banc Corp 20240823 0 24.905 27.48 24.905 27.48 11969 27.48 up up correct
MBIN.US Merchants Bancorp 20240823 0 44.77 47.94 44.4405 46.37 438874 46.37 up up correct
MBINN.US Merchants Bancorp 20240823 0 21.46 21.59 21.46 21.59 3900 21.59 up up correct
MBINO.US Merchants Bancorp 20240823 0 24.966 24.98 24.95 24.97 6300 24.97 up up correct
MBIO.US Mustang Bio Inc 20240823 0 0.368 0.3846 0.368 0.374 493978 0.374 up up correct
MBNKP.US Medallion Bank 20240823 0 24.88 24.98 24.57 24.8 7700 24.8 down down correct
MBOT.US Microbot Medical Inc 20240823 0 0.97 1.01 0.97 1.0095 113508 1.0095 up up correct
MBRX.US Moleculin Biotech Inc 20240823 0 2.45 2.55 2.2 2.39 30034 2.39 down down correct
MBUU.US Malibu Boats Inc 20240823 0 34.72 36.56 34.64 36.26 202345 36.26 up up correct
MBWM.US Mercantile Bank Corporation 20240823 0 43.66 46.42 43.64 46.28 67787 46.28 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240823 0 11.64 11.64 11.64 11.64 0 11.64
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240823 0 10.93 10.93 10.93 10.93 0 10.93
MCBS.US MetroCity Bankshares Inc 20240823 0 27.99 30.05 27.49 29.67 47744 29.67 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240823 0 19.59 20.58 19.59 20.38 94223 20.38 up up correct
MCHP.US Microchip Technology Incorporated 20240823 0 81.5 82.56 80.455 81.79 4242619 81.79 up up correct
MCHX.US Marchex Inc 20240823 0 2.05 2.06 1.96 1.97 19079 1.97 down down correct
MCRB.US Seres Therapeutics Inc 20240823 0 0.8682 0.92 0.8682 0.8707 857385 0.8707 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20240823 0 73.73 74.83 73.3 74.24 135879 74.24 up up correct
MDB.US MongoDB Inc 20240823 0 250.24 252.62 246.21 247.61 1004210 247.61 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240823 0 247.5 254 247.38 252.74 160168 252.74 up down incorrect
MDIA.US MediaCo Holding Inc 20240823 0 3.5 3.78 3.29 3.42 14839 3.42 down down correct
MDJH.US MDJM Ltd 20240823 0 1.1209 1.1862 1.12 1.12 15097 1.12 down down correct
MDLZ.US Mondelez International Inc 20240823 0 71.19 71.3 70.72 71.23 4584700 71.23 up up correct
MDRR.US Medalist Diversified REIT Inc 20240823 0 12.35 12.56 12.255 12.56 1484 12.56 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20240823 0 24.99 24.99 24.99 24.99 0 24.99
MDRX.US Allscripts Healthcare Solutions Inc 20240823 0 9.9 9.9 9.11 9.7 113293 9.7 down down correct
MDWD.US MediWound Ltd 20240823 0 18.67 18.985 18.11 18.55 76637 18.55 down down correct
MDXG.US MiMedx Group Inc 20240823 0 6.65 6.93 6.61 6.9 509108 6.9 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240823 0 2.83 2.9 2.82 2.87 17215 2.87 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240823 0 0.313 0.3262 0.302 0.3234 7758529 0.3234 up up correct
MEDP.US Medpace Holdings Inc 20240823 0 389.72 392.02 385 390.91 107160 390.91 up up correct
MEDS.US TRxADE HEALTH Inc 20240823 0 8.15 8.27 7.88 7.91 14013 7.91 down down correct
MEIP.US MEI Pharma Inc 20240823 0 3.115 3.1499 3.08 3.14 3622 3.14 up up correct
MELI.US MercadoLibre Inc 20240823 0 2006.5 2009.82 1980.62 2000.31 162817 2000.31 down up incorrect
MEOH.US Methanex Corporation 20240823 0 44.93 46.69 44.93 46.05 324012 46.05 up up correct
MERC.US Mercer International Inc 20240823 0 6.21 6.445 6.105 6.27 331600 6.27 up up correct
MESA.US Mesa Air Group Inc 20240823 0 1.23 1.28 1.22 1.27 90269 1.27 up down incorrect
MESO.US Mesoblast Limited 20240823 0 6.44 6.58 6.3756 6.56 65066 6.56 up up correct
METC.US Ramaco Resources Inc 20240823 0 11.82 12 11.61 11.8 563187 11.8 down down correct
METCL.US METCL 20240823 0 25.55 25.67 25.55 25.67 2000 25.67 up up correct
MFH.US Mercurity Fintech Holding Inc 20240823 0 1.475 1.475 1.475 1.475 446 1.475
MFIN.US Medallion Financial Corp 20240823 0 7.75 8.03 7.74 7.98 56960 7.98 up up correct
MGEE.US MGE Energy Inc 20240823 0 86.03 88.11 85.84 87.24 130200 87.24 up up correct
MGIC.US Magic Software Enterprises Ltd 20240823 0 10.6 10.75 10.5736 10.72 36410 10.72 up down incorrect
MGNI.US Magnite Inc 20240823 0 13.68 14.34 13.43 14.16 2097710 14.16 up up correct
MGNX.US MacroGenics Inc 20240823 0 3.33 3.6 3.33 3.49 705005 3.49 up up correct
MGPI.US MGP Ingredients Inc 20240823 0 89 91.19 88.84 91.1 173708 91.1 up up correct
MGRC.US McGrath RentCorp 20240823 0 106.24 109.17 106.24 109.13 71544 109.13 up down incorrect
MGTX.US MeiraGTx Holdings plc 20240823 0 4.18 4.31 4.1 4.17 151882 4.17 down down correct
MGYR.US Magyar Bancorp Inc 20240823 0 12.38 12.39 12.27 12.37 2182 12.37 down down correct
MHLD.US Maiden Holdings Ltd 20240823 0 1.84 1.96 1.82 1.91 136380 1.91 up up correct
MIDD.US The Middleby Corporation 20240823 0 139.92 142.44 139.6 142.05 426169 142.05 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240823 0 1.48 1.67 1.4493 1.65 752675 1.65 up up correct
MIND.US MIND Technology Inc 20240823 0 3.91 4.15 3.9 4.0799 18473 4.0799 up up correct
MINDP.US MIND Technology Inc 20240823 0 12.6 12.72 12.6 12.72 4300 12.72 up up correct
MINM.US Minim Inc. Common Stock 20240823 0 3.18 3.53 3.18 3.35 4882 3.35 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240823 0 41.16 41.99 41.04 41.12 391356 41.12 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20240823 0 1.47 1.49 1.46 1.47 99851 1.47
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240823 0 11.26 11.26 11.08 11.08 5 11.08 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20240823 0 11.35 11.35 11.35 11.35 4700 11.35
MITAW.US Coliseum Acquisition Corp. Warrant 20240823 0 0 0 0 0 0 0
MITK.US Mitek Systems Inc 20240823 0 9.53 9.58 9.31 9.43 540234 9.43 down up incorrect
MKSI.US MKS Instruments Inc 20240823 0 118.54 121.9 118.43 121.68 571771 121.46 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240823 0 0.81 0.846 0.78 0.831 119109 0.831 up up correct
MKTX.US MarketAxess Holdings Inc 20240823 0 236.37 237.855 234.09 235.82 184495 235.82 down down correct
MLAB.US Mesa Laboratories Inc 20240823 0 135.835 140.23 135.205 135.84 65663 135.84 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240823 0 5.61 5.61 5.43 5.51 3061837 5.51 down up incorrect
MLKN.US MillerKnoll Inc 20240823 0 29.1 30.23 28.97 29.85 396858 29.85 up up correct
MMAT.US Meta Materials Inc 20240823 0 0.5612 0.5906 0.4907 0.5283 91317 0.5283 down down correct
MMLP.US Martin Midstream Partners L.P 20240823 0 3.61 3.73 3.55 3.7 47317 3.7 up up correct
MMSI.US Merit Medical Systems Inc 20240823 0 92.63 93.5 92.35 93.29 277782 93.29 up up correct
MMYT.US MakeMyTrip Limited 20240823 0 98.64 100.48 98.32 100 364685 100 up up correct
MNDO.US MIND C.T.I. Ltd 20240823 0 1.85 1.8699 1.85 1.86 11376 1.86 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20240823 0 265.13 266.18 260.4 263.42 342876 263.42 down down correct
MNKD.US MannKind Corporation 20240823 0 5.39 5.42 5.31 5.37 1210974 5.37 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240823 0 6 6.2197 5.92 6.02 771405 6.02 up up correct
MNOV.US MediciNova Inc 20240823 0 1.2 1.225 1.2 1.22 5568 1.22 up down incorrect
MNPR.US Monopar Therapeutics Inc 20240823 0 2.76 2.86 2.57 2.57 35753 2.57 down down correct
MNRO.US Monro Inc 20240823 0 27.06 27.54 26.97 27.48 562279 27.48 up up correct
MNSB.US MainStreet Bancshares Inc 20240823 0 16.84 17 16.675 16.81 17763 16.81 down down correct
MNSBP.US MainStreet Bancshares Inc 20240823 0 22.25 22.49 22.175 22.49 2000 22.49 up up correct
MNST.US Monster Beverage Corporation 20240823 0 46.6 46.84 46.4 46.65 4504800 46.65 up up correct
MNTK.US Montauk Renewables Inc 20240823 0 4.38 4.57 4.37 4.42 204599 4.42 up up correct
MNTS.US Momentus Inc 20240823 0 1.09 2.04 0.893 1.05 231743297 1.05 down up incorrect
MNTSW.US Momentus Inc 20240823 0 0.0119 0.02 0.0091 0.0145 1885510 0.0145 up up correct
MNTX.US Manitex International Inc 20240823 0 4.17 4.52 4.17 4.31 85000 4.31 up up correct
MODV.US ModivCare Inc 20240823 0 25.89 26.98 25.89 26.69 61468 26.69 up up correct
MOFG.US MidWestOne Financial Group Inc 20240823 0 27.74 30.15 27.74 29.52 70426 29.52 up up correct
MOGO.US Mogo Inc 20240823 0 1.2 1.3 1.2 1.275 33448 1.275 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240823 0 6.59 7.41 6.1 6.23 12704 6.23 down down correct
MOMO.US Momo Inc 20240823 0 6.72 6.94 6.72 6.92 1156122 6.92 up up correct
MORF.US Morphic Holding Inc 20240823 0 0 0 0 0 0 0
MORN.US Morningstar Inc 20240823 0 311.11 316.09 310.635 313.83 89548 313.83 up down incorrect
MOTS.US Motus GI Holdings Inc 20240823 0 0.0359 0.036 0.025 0.036 70616 0.036 up up correct
MOVE.US Movano Inc 20240823 0 0.3416 0.3525 0.331 0.3457 172772 0.3457 up up correct
MPAA.US Motorcar Parts of America Inc 20240823 0 6.45 6.83 6.43 6.75 96109 6.75 up up correct
MPB.US Mid Penn Bancorp Inc 20240823 0 28.33 30.21 28.33 29.79 48977 29.79 up up correct
MPWR.US Monolithic Power Systems Inc 20240823 0 926.39 941.7999 914.49 936.29 413510 936.29 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240823 0 5.28 5.4 5.265 5.34 3314280 5.34 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20240823 0 0.475 0.475 0.475 0.475 1600 0.475
MRAM.US Everspin Technologies Inc 20240823 0 5.76 5.8974 5.71 5.75 90722 5.75 down down correct
MRBK.US Meridian Corporation 20240823 0 11 11.5 10.99 11.5 13222 11.5 up up correct
MRCC.US Monroe Capital Corporation 20240823 0 7.88 7.8899 7.77 7.83 18568 7.83 down down correct
MRCY.US Mercury Systems Inc 20240823 0 37.16 37.92 37.015 37.49 532067 37.49 up down incorrect
MREO.US Mereo BioPharma Group plc 20240823 0 4.62 5.02 4.6 4.83 1896113 4.83 up up correct
MRIN.US Marin Software Incorporated 20240823 0 2.49 2.57 2.49 2.54 52561 2.54 up up correct
MRKR.US Marker Therapeutics Inc 20240823 0 3.6489 3.7798 3.5575 3.665 10788 3.665 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20240823 0 2.53 2.53 2.445 2.48 255892 2.48 down down correct
MRNA.US Moderna Inc 20240823 0 82.35 84.28 81.25 82.44 4223100 82.44 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20240823 0 1.34 1.3799 1.29 1.3 402430 1.3 down down correct
MRSN.US Mersana Therapeutics Inc 20240823 0 1.41 1.58 1.4 1.56 1315626 1.56 up down incorrect
MRTN.US Marten Transport Ltd 20240823 0 17.26 17.715 17.22 17.63 224265 17.63 up up correct
MRUS.US Merus N.V 20240823 0 53.5 54.625 53.18 53.59 287480 53.59 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20240823 0 8.86 9.2 8.805 8.91 1457074 8.91 up up correct
MRVL.US Marvell Technology Inc 20240823 0 70.46 72.58 70.01 71.84 12906900 71.84 up up correct
MS.US PO 20240823 0 19.4 19.52 19.3601 19.45 85832 19.45 up up correct
MSBI.US Midland States Bancorp Inc 20240823 0 22.04 23.36 22.04 23.05 124753 23.05 up up correct
MSEX.US Middlesex Water Company 20240823 0 59.66 61.13 59.24 61.08 104000 61.08 up down incorrect
MSFIX.US The Multi 20240823 0 11.44 11.44 11.44 11.44 0 11.44
MSFT.US Microsoft Corporation 20240823 0 416.98 419.26 412.09 416.79 18473000 416.79 down down correct
MSGM.US Motorsport Games Inc 20240823 0 1.16 1.27 1.15 1.2 38961 1.2 up up correct
MSTR.US MicroStrategy Incorporated 20240823 0 137.4 151.81 135.51 150.01 17791301 150.01 up up correct
MSVB.US Mid 20240823 0 14.65 14.75 14.65 14.75 800 14.75 up up correct
MTC.US Mmtec Inc 20240823 0 0.3196 0.3636 0.3101 0.3101 1382350 0.3101 down down correct
MTCH.US Match Group Inc 20240823 0 36.67 37.425 36.59 37.32 5294640 37.32 up up correct
MTEM.US Molecular Templates Inc 20240823 0 1.54 1.54 1.49 1.54 3588 1.54
MTEX.US Mannatech Incorporated 20240823 0 0 0 0 0 0 0
MTLS.US Materialise NV 20240823 0 5.39 5.505 5.39 5.5 45617 5.5 up down incorrect
MTRX.US Matrix Service Company 20240823 0 9.55 10.03 9.54 10 64481 10 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240823 0 105.67 107.88 105.6 107 291526 107 up up correct
MTTR.US Matterport Inc 20240823 0 4.26 4.37 4.26 4.35 1184768 4.35 up up correct
MU.US Micron Technology Inc 20240823 0 103.04 104.41 100.31 102.85 25465080 102.85 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240823 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240823 0 0.376 0.489 0.3051 0.3355 140968094 0.3355 down down correct
MVBF.US MVB Financial Corp 20240823 0 21.47 22.0435 21.43 21.91 20397 21.91 up up correct
MVIS.US MicroVision Inc 20240823 0 0.92 1 0.92 0.96 1717600 0.96 up up correct
MVST.US Microvast Holdings Inc 20240823 0 0.31 0.3255 0.306 0.3223 1290793 0.3223 up down incorrect
MVSTW.US Microvast Holdings Inc 20240823 0 0.0222 0.0258 0.021 0.0254 9000 0.0254 up up correct
MXCT.US MaxCyte Inc. 20240823 0 4.16 4.38 4.15 4.35 336887 4.35 up up correct
MYFW.US First Western Financial Inc 20240823 0 17.17 18.4 17.17 18.3 21214 18.3 up up correct
MYGN.US Myriad Genetics Inc 20240823 0 27.95 28.3 27.8 28.12 386624 28.12 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240823 0 1.96 2.02 1.87 1.95 103493 1.95 down down correct
MYNA.US Mynaric AG American Depository Shares 20240823 0 1.34 1.34 1.2 1.23 307584 1.23 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240823 0 0.3446 0.3675 0.333 0.359 564700 0.359 up up correct
MYPS.US Playstudios Inc 20240823 0 1.53 1.63 1.492 1.59 294679 1.59 up up correct
MYPSW.US MYPSW 20240823 0 0.02 0.02 0.02 0.02 12900 0.02
MYRG.US MYR Group Inc 20240823 0 103.27 104.75 102.01 102.8 193919 102.8 down down correct
MYSZ.US My Size Inc 20240823 0 2.17 2.2241 2.11 2.15 35015 2.15 down down correct
NAII.US Natural Alternatives International Inc 20240823 0 5.39 5.5099 5.2 5.22 41089 5.22 down down correct
NAOV.US NanoVibronix Inc 20240823 0 0.598 0.618 0.58 0.5896 14427 0.5896 down down correct
NARI.US Inari Medical Inc 20240823 0 45.37 45.5 42.63 43.34 2172531 43.34 down up incorrect
NATH.US Nathan's Famous Inc 20240823 0 75.25 78.53 75.25 78.53 10100 78.03 up up correct
NATR.US Nature's Sunshine Products Inc 20240823 0 13.22 13.855 13.22 13.63 32876 13.63 up up correct
NAUT.US Nautilus Biotechnology Inc 20240823 0 2.42 2.6194 2.42 2.6 100734 2.6 up down incorrect
NAVI.US Navient Corporation 20240823 0 15.66 16.2 15.535 16.12 521021 16.12 up up correct
NBIX.US Neurocrine Biosciences Inc 20240823 0 153 154.865 151.71 152.81 527833 152.81 down down correct
NBN.US Northeast Bank 20240823 0 66.58 70.5 65.1175 69.98 36306 69.98 up up correct
NBST.US Newbury Street Acquisition Corporation 20240823 0 11.03 11.03 11.03 11.03 800 11.03
NBSTU.US Newbury Street Acquisition Corporation 20240823 0 10.8 10.8 10.8 10.8 0 10.8
NBSTW.US Newbury Street Acquisition Corporation 20240823 0 0.09 0.0988 0.09 0.0988 5803 0.0988 up up correct
NBTB.US NBT Bancorp Inc 20240823 0 46.86 49.72 46.265 49.12 226317 49.12 up up correct
NBTX.US Nanobiotix S.A 20240823 0 4.85 5.3 4.85 5.28 1640 5.28 up up correct
NCMI.US National CineMedia Inc 20240823 0 6.91 7.005 6.87 6.905 314354 6.905 down down correct
NCNA.US NuCana plc 20240823 0 7.96 8.1415 6.99 7.09 54141 7.09 down down correct
NCNO.US nCino Inc 20240823 0 34.47 35.15 34.31 35 1193279 35 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20240823 0 20.69 20.69 19.5049 20.2 7324 20.2 down down correct
NCTY.US The9 Limited 20240823 0 7.5 7.6899 7.405 7.49 7712 7.49 down down correct
NDAQ.US Nasdaq Inc 20240823 0 70.84 70.98 69.71 70.35 1343176 70.35 down up incorrect
NDLS.US Noodles & Company 20240823 0 1.58 1.59 1.52 1.54 140318 1.54 down down correct
NDRA.US ENDRA Life Sciences Inc 20240823 0 0.4339 0.448 0.372 0.3962 7518353 0.3962 down down correct
NDSN.US Nordson Corporation 20240823 0 257.57 262.2 256.155 257.4 371734 257.4 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240823 0 21.95 23.16 21.95 22.98 56331 22.98 up up correct
NEGG.US Newegg Commerce Inc 20240823 0 0.825 0.8844 0.825 0.864 483429 0.864 up up correct
NEO.US NeoGenomics Inc 20240823 0 16.46 16.97 16.36 16.66 516731 16.66 up up correct
NEOG.US Neogen Corporation 20240823 0 16.21 16.83 16.01 16.78 1281462 16.78 up down incorrect
NEON.US Neonode Inc 20240823 0 4.81 5.142 4.71 4.91 250672 4.91 up up correct
NEPH.US Nephros Inc 20240823 0 1.88 1.88 1.84 1.84 1734 1.84 down down correct
NERV.US Minerva Neurosciences Inc 20240823 0 2.6 2.75 2.59 2.63 26449 2.63 up up correct
NESR.US National Energy Services Reunited Corp 20240823 0 8.5 8.8 8.5 8.75 108800 8.75 up up correct
NESRW.US NESRW 20240823 0 0.8 0.8 0.8 0.8 103800 0.8
NEWT.US Newtek Business Services Corp 20240823 0 12.56 12.87 12.45 12.82 98623 12.82 up up correct
NEXI.US NexImmune Inc 20240823 0 0.82 0.9475 0.7871 0.82 2813 0.82
NEXT.US NextDecade Corporation 20240823 0 4.77 4.91 4.765 4.9 1311118 4.9 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240823 0 11.73 12.49 11.71 12.25 175038 12.25 up up correct
NFE.US New Fortress Energy Inc 20240823 0 12.77 13.09 12.75 12.9 4133752 12.9 up up correct
NFLX.US Netflix Inc 20240823 0 694.13 696.07 678.63 686.73 2354450 686.73 down down correct
NFYS.US UN 20240823 0 10.81 10.81 10.81 10.81 0 10.81
NHTC.US Natural Health Trends Corp 20240823 0 6.87 7 6.78 6.85 9704 6.85 down down correct
NICE.US NICE Ltd 20240823 0 179.3 180.13 177.1536 178.26 216257 178.26 down down correct
NICHX.US NICHX 20240823 0 27.57 27.57 27.57 27.57 0 27.57
NICK.US Nicholas Financial Inc 20240823 0 6.01 6.15 5.57 5.57 1565 5.57 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240823 0 11.4 12.35 10.34 10.59 80494 10.59 down up incorrect
NIU.US Niu Technologies 20240823 0 1.82 1.85 1.82 1.84 113229 1.84 up up correct
NKLA.US Nikola Corporation 20240823 0 7.51 7.68 7.24 7.505 2935350 7.505 down down correct
NKSH.US National Bankshares Inc 20240823 0 27.4729 30.62 27.4729 30.62 19814 30.62 up up correct
NKTR.US Nektar Therapeutics 20240823 0 1.22 1.35 1.21 1.35 1032037 1.35 up up correct
NKTX.US Nkarta Inc 20240823 0 5.22 5.445 5.21 5.32 556524 5.32 up up correct
NLSP.US NLS Pharmaceutics AG 20240823 0 0.18 0.1842 0.1701 0.1752 386314 0.1752 down down correct
NLSPW.US NLS Pharmaceutics AG 20240823 0 0.019 0.02 0.019 0.02 2200 0.02 up up correct
NMFC.US New Mountain Finance Corporation 20240823 0 12.25 12.38 12.24 12.36 262834 12.36 up up correct
NMIH.US NMI Holdings Inc 20240823 0 38.82 39.82 38.73 39.8 309024 39.8 up down incorrect
NMRD.US Nemaura Medical Inc 20240823 0 0.031 0.039 0.031 0.032 1800 0.032 up up correct
NMRK.US Newmark Group Inc 20240823 0 13.22 13.74 13.16 13.73 1430240 13.73 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240823 0 0.79 0.835 0.771 0.7837 33497 0.7837 down down correct
NNAVW.US NextNav Inc. Warrant 20240823 0 2.1 2.15 2.015 2.02 178398 2.02 down up incorrect
NNBR.US NN Inc 20240823 0 3.81 3.955 3.81 3.95 113121 3.95 up up correct
NNDM.US Nano Dimension Ltd 20240823 0 2.2 2.25 2.163 2.23 963500 2.23 up up correct
NNOX.US Nano 20240823 0 7.15 7.46 6.95 7.04 1263410 7.04 down down correct
NODK.US NI Holdings Inc 20240823 0 15.355 15.5 15.27 15.45 14004 15.45 up up correct
NOTV.US Inotiv Inc 20240823 0 1.56 1.6 1.51 1.56 44927 1.56
NOVT.US Novanta Inc 20240823 0 182.5 186.2 179.13 183.54 160669 183.54 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240823 0 12.6 12.74 12 12.7 2681 12.7 up up correct
NOVVR.US Nova Vision Acquisition Corp. Rights 20240823 0 0.2808 0.29 0.2539 0.29 13679 0.29 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20240823 0 13.79 14.23 12.61 12.99 3800 12.99 down down correct
NPABU.US New Providence Acquisition Corp. II Unit 20240823 0 11.8 11.8 11.79 11.79 480 11.79 down up incorrect
NPCE.US NeuroPace Inc 20240823 0 7.11 7.96 7.005 7.92 63652 7.92 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20240823 0 3.67 3.7802 3.3 3.4 69068 3.4 down down correct
NRC.US National Research Corporation 20240823 0 20.72 22.07 20.7 21.88 99334 21.88 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20240823 0 12.01 12.55 11.98 12.19 415328 12.19 up up correct
NRIM.US Northrim BanCorp Inc 20240823 0 64.99 69.95 64.99 67.82 20244 67.82 up up correct
NRIX.US Nurix Therapeutics Inc 20240823 0 24.1 24.35 22.8401 24.02 436744 24.02 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240823 0 16.89 16.89 16.89 16.89 0 16.89
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240823 0 17.1 17.1 17.1 17.1 0 17.1
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240823 0 17.12 17.12 17.12 17.12 0 17.12
NRXP.US NRx Pharmaceuticals Inc 20240823 0 2.11 2.14 2.05 2.08 37965 2.08 down down correct
NSIT.US Insight Enterprises Inc 20240823 0 208.6 213.82 208.6 213.39 155968 213.39 up down incorrect
NSPR.US InspireMD Inc 20240823 0 2.842 2.93 2.75 2.93 3415 2.93 up up correct
NSSC.US Napco Security Technologies Inc 20240823 0 55.29 56.07 54.825 55.47 360337 55.47 up up correct
NSYS.US Nortech Systems Incorporated 20240823 0 12.675 13.04 12.588 12.71 5256 12.71 up up correct
NTAP.US NetApp Inc 20240823 0 133.01 133.55 132.24 133.12 1223764 133.12 up up correct
NTCT.US NetScout Systems Inc 20240823 0 20.61 21.22 20.61 21.08 442234 21.08 up up correct
NTES.US NetEase Inc 20240823 0 82.37 82.52 80.63 82.08 3422936 82.08 down up incorrect
NTGR.US NETGEAR Inc 20240823 0 15.67 15.97 15.35 15.78 138753 15.78 up up correct
NTIC.US Northern Technologies International Corporation 20240823 0 13.035 13.49 13.035 13.36 12185 13.36 up up correct
NTLA.US Intellia Therapeutics Inc 20240823 0 23.06 24.16 22.8511 23.63 1060794 23.63 up up correct
NTNX.US Nutanix Inc 20240823 0 53.14 53.469 52.45 53.35 1357992 53.35 up up correct
NTRA.US Natera Inc 20240823 0 122.82 124.83 121.13 122.71 748209 122.71 down down correct
NTRB.US Nutriband Inc. Common Stock 20240823 0 5.832 5.832 5.24 5.41 15185 5.41 down down correct
NTRBW.US Nutriband Inc. Warrant 20240823 0 1.1 1.1 1.1 1.1 0 1.1
NTRS.US Northern Trust Corporation 20240823 0 87.75 89.24 87.645 88.7 717910 88.7 up down incorrect
NTRSO.US Northern Trust Corporation 20240823 0 21.79 21.89 21.57 21.79 9900 21.79
NTWK.US NetSol Technologies Inc 20240823 0 2.73 2.74 2.64 2.69 5945 2.69 down down correct
NURO.US NeuroMetrix Inc 20240823 0 3.427 3.65 3.4201 3.53 14818 3.53 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20240823 0 84.13 87.7 82.61 85.32 388625 85.32 up up correct
NUWE.US Nuwellis Inc 20240823 0 1.32 1.4 1.2 1.27 754689 1.27 down down correct
NUZE.US NuZee Inc 20240823 0 1.61 1.65 1.52 1.59 71579 1.59 down down correct
NVAX.US Novavax Inc 20240823 0 11.97 12.22 11.77 11.99 4406188 11.99 up down incorrect
NVCR.US NovoCure Limited 20240823 0 17.14 18.135 16.99 18.02 662189 18.02 up up correct
NVDA.US NVIDIA Corporation 20240823 0 125.86 129.6 125.22 129.37 323230312 129.37 up up correct
NVEC.US NVE Corporation 20240823 0 81 84.28 81 84 34982 84 up up correct
NVEE.US NV5 Global Inc 20240823 0 95.37 97.75 95.37 96.48 80421 96.48 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240823 0 33.24 33.3 33.2 33.22 836000 33.22 down down correct
NVFY.US Nova LifeStyle Inc 20240823 0 1.4 1.4 1.36 1.39 2639 1.39 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240823 0 225.67 228 220.595 223.01 97213 223.01 down down correct
NVNO.US enVVeno Medical Corp 20240823 0 5.46 5.6377 5.42 5.51 49590 5.51 up up correct
NVOS.US Novo Integrated Sciences Inc 20240823 0 0.376 0.387 0.36 0.37 414134 0.37 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240823 0 3.03 3.215 3.03 3.09 1671839 3.09 up up correct
NVVE.US Nuvve Holding Corp 20240823 0 0.4802 0.508 0.48 0.4938 101817 0.4938 up up correct
NVVEW.US Nuvve Holding Corp 20240823 0 0.0151 0.0174 0.0151 0.0174 8900 0.0174 up up correct
NWBI.US Northwest Bancshares Inc 20240823 0 13.31 13.945 13.26 13.8 1199211 13.8 up up correct
NWE.US NorthWestern Corporation 20240823 0 53.36 54.18 53.27 54.04 269400 54.04 up up correct
NWFL.US Norwood Financial Corp 20240823 0 25.26 26.98 25.26 26.98 11215 26.98 up up correct
NWL.US Newell Brands Inc 20240823 0 7.29 7.54 7.18 7.4 4835515 7.4 up up correct
NWPX.US Northwest Pipe Company 20240823 0 43.94 45.85 43.94 45.76 42500 45.76 up up correct
NWS.US News Corporation 20240823 0 29.18 29.35 29.02 29.2 375072 29.2 up up correct
NWSA.US News Corporation 20240823 0 28.08 28.265 27.93 28.14 1350331 28.14 up up correct
NXPI.US NXP Semiconductors N.V 20240823 0 251.18 254.27 248.43 252.63 2568464 252.63 up up correct
NXST.US Nexstar Media Group Inc 20240823 0 168.8 172.47 168.8 171.55 229877 171.55 up up correct
NXTC.US NextCure Inc 20240823 0 1.57 1.62 1.5 1.61 19345 1.61 up down incorrect
NXTP.US Nextplay Technologies Inc 20240823 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
NYMT.US New York Mortgage Trust Inc 20240823 0 6.53 6.7 6.52 6.65 518055 6.65 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240823 0 20.75 21.08 20.75 20.79 9500 20.79 up up correct
NYMTM.US New York Mortgage Trust Inc 20240823 0 23.95 23.99 23.885 23.885 15600 23.885 down up incorrect
NYMTN.US New York Mortgage Trust Inc 20240823 0 22.15 22.17 22.078 22.1 3000 22.1 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240823 0 8.18 8.25 8.04 8.23 3243 8.23 up up correct
OB.US Outbrain Inc 20240823 0 5.16 5.3 5.1501 5.23 91879 5.23 up up correct
OBLG.US Oblong Inc 20240823 0 0.0887 0.1035 0.0852 0.099 205884 3.96 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240823 0 54.89 59.69 54.89 59.39 14485 59.39 up up correct
OCAX.US OCA Acquisition Corp 20240823 0 11.05 11.05 11.05 11.05 25000 11.05
OCAXU.US OCA Acquisition Corp 20240823 0 10 10 10 10 0 10
OCC.US Optical Cable Corporation 20240823 0 2.65 2.83 2.65 2.76 2293 2.76 up up correct
OCCI.US OFS Credit Company Inc 20240823 0 7.19 7.31 7.19 7.26 249438 7.26 up down incorrect
OCCIO.US OFS Credit Company Inc 20240823 0 24.31 24.4 24.31 24.4 700 24.4 up up correct
OCFC.US OceanFirst Financial Corp 20240823 0 16.73 18.05 16.73 17.8 303043 17.8 up up correct
OCFCP.US OceanFirst Financial Corp 20240823 0 24.9 24.96 24.9 24.95 1200 24.95 up up correct
OCG.US Oriental Culture Holding LTD 20240823 0 1.2 1.24 1.14 1.24 2686 1.24 up down incorrect
OCGN.US Ocugen Inc 20240823 0 1.25 1.3 1.23 1.3 2868714 1.3 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240823 0 16.98 17.11 16.97 17.02 356641 17.02 up up correct
OCUL.US Ocular Therapeutix Inc 20240823 0 8.97 9.19 8.86 9.11 887371 9.11 up up correct
OCUP.US Ocuphire Pharma Inc 20240823 0 1.33 1.3547 1.2531 1.31 153254 1.31 down down correct
OCX.US OncoCyte Corporation 20240823 0 3.17 3.22 2.91 3.11 5223 3.11 down down correct
ODFL.US Old Dominion Freight Line Inc 20240823 0 201.87 204.77 201.03 203.77 581200 203.77 up down incorrect
ODP.US The ODP Corporation 20240823 0 29.14 29.65 28.61 29.48 485403 29.48 up up correct
OESX.US Orion Energy Systems Inc 20240823 0 0.9 0.9199 0.87 0.871 77980 0.871 down down correct
OFED.US Oconee Federal Financial Corp 20240823 0 12.8 12.99 12.75 12.75 20400 12.75 down up incorrect
OFIX.US Orthofix Medical Inc 20240823 0 16.77 17.34 16.71 17.29 248450 17.29 up up correct
OFLX.US Omega Flex Inc 20240823 0 46.58 49.01 45.89 47.38 16600 47.38 up up correct
OFS.US OFS Capital Corporation 20240823 0 8.055 8.06 7.97 8.04 97538 8.04 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240823 0 21.937 21.937 21.937 21.937 0 21.937
OGI.US OrganiGram Holdings Inc 20240823 0 1.94 2.05 1.935 2.02 505088 2.02 up up correct
OKTA.US Okta Inc 20240823 0 98 99.4999 97.305 99.01 1039357 99.01 up up correct
OLB.US The OLB Group Inc 20240823 0 2.617 2.76 2.29 2.59 15028 2.59 down up incorrect
OLED.US Universal Display Corporation 20240823 0 193 194.8 191.25 194.12 356516 194.12 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240823 0 98.75 99.28 97.04 98.89 748707 98.89 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240823 0 11.5 12.3 11.37 11.95 783713 11.95 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240823 0 2.46 2.505 2.35 2.38 2217787 2.38 down up incorrect
OM.US Outset Medical Inc 20240823 0 0.715 0.7585 0.6881 0.7085 1600266 0.7085 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240823 0 62.22 63 62.05 62.23 89088 62.23 up up correct
OMCL.US Omnicell Inc 20240823 0 42.95 45.49 42.75 44.8 560888 44.8 up up correct
OMER.US Omeros Corporation 20240823 0 4.12 4.371 4.12 4.24 203054 4.24 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20240823 0 3.95 3.97 3.88 3.95 35825 3.95
OMGA.US Omega Therapeutics Inc. Common Stock 20240823 0 1.55 1.61 1.54 1.55 73089 1.55
OMIC.US Singular Genomics Systems Inc. Common Stock 20240823 0 6.3399 6.3399 6.3399 6.3399 3523 6.3399
OMQS.US OMNIQ Corp. Common Stock 20240823 0 0.18 0.18 0.18 0.18 2252 0.18
ON.US ON Semiconductor Corporation 20240823 0 74.67 76.45 74.33 76.36 5685000 76.36 up up correct
ONB.US Old National Bancorp 20240823 0 18.85 19.77 18.79 19.58 2430878 19.58 up up correct
ONCT.US Oncternal Therapeutics Inc 20240823 0 4.86 5.1693 4.8598 4.9487 12082 4.9487 up up correct
ONCY.US Oncolytics Biotech Inc 20240823 0 0.9619 0.99 0.9501 0.99 239595 0.99 up up correct
ONDS.US Ondas Holdings Inc 20240823 0 0.8834 0.8834 0.82 0.835 103906 0.835 down down correct
ONEW.US OneWater Marine Inc 20240823 0 23.33 25.08 23.3 24.64 96476 24.64 up down incorrect
ONVO.US Organovo Holdings Inc 20240823 0 0.5998 0.6198 0.58 0.6188 53753 0.6188 up down incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20240823 0 11.21 11.21 11.21 11.21 0 11.21
OPBK.US OP Bancorp 20240823 0 12.65 13.03 12.65 12.85 90194 12.85 up up correct
OPCH.US Option Care Health Inc 20240823 0 31.18 31.87 31.18 31.83 1386235 31.83 up up correct
OPEN.US Opendoor Technologies Inc 20240823 0 2.05 2.34 2.04 2.25 65454551 2.25 up up correct
OPGN.US OpGen Inc 20240823 0 2.05 2.1 1.9 1.9 6543 1.9 down up incorrect
OPHC.US OptimumBank Holdings Inc 20240823 0 4.75 4.8999 4.75 4.83 50176 4.83 up down incorrect
OPI.US Office Properties Income Trust 20240823 0 2.37 2.4568 2.34 2.43 264269 2.43 up up correct
OPINL.US Office Properties Income Trust 20240823 0 11.6 11.825 11.56 11.729 20200 11.729 up up correct
OPK.US OPKO Health Inc 20240823 0 1.63 1.65 1.58 1.61 1800181 1.61 down down correct
OPOF.US Old Point Financial Corporation 20240823 0 19.35 19.5 19.3 19.5 816 19.5 up up correct
OPRA.US Opera Limited 20240823 0 14.98 16.33 14.85 16.18 2219813 16.18 up up correct
OPRT.US Oportun Financial Corporation 20240823 0 3.055 3.19 3.01 3.1 252933 3.1 up up correct
OPRX.US OptimizeRx Corporation 20240823 0 8.37 8.78 8.25 8.6 69060 8.6 up up correct
OPT.US Opthea Limited 20240823 0 2.9499 2.9499 2.79 2.87 7190 2.87 down down correct
OPTN.US OptiNose Inc 20240823 0 0.93 0.9472 0.92 0.9265 209329 0.9265 down down correct
ORGN.US Origin Materials Inc 20240823 0 1.45 1.63 1.42 1.55 2436028 1.55 up up correct
ORGNW.US Origin Materials Inc Warrant 20240823 0 0.105 0.1108 0.1 0.104 60127 0.104 down down correct
ORGO.US Organogenesis Holdings Inc 20240823 0 2.79 2.965 2.78 2.93 690647 2.93 up down incorrect
ORGS.US Orgenesis Inc 20240823 0 0.77 0.7993 0.7301 0.733 128321 0.733 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240823 0 9.29 9.72 9.29 9.6 410385 9.6 up up correct
OWSCX.US OWSCX 20240823 0 19.49 19.49 19.49 19.49 0 19.49
ORLY.US O'Reilly Automotive Inc 20240823 0 1132.8 1138.8199 1111.99 1116.5699 256400 1116.5699 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240823 0 2.5 2.59 2.47 2.48 67439 2.48 down up incorrect
ORRF.US Orrstown Financial Services Inc 20240823 0 34.32 36.6 34.32 35.8 82968 35.8 up down incorrect
OSBC.US Old Second Bancorp Inc 20240823 0 16.07 16.94 16.05 16.52 633780 16.52 up up correct
OSIS.US OSI Systems Inc 20240823 0 157.15 157.48 148.5 150 219533 150 down down correct
OSPN.US OneSpan Inc 20240823 0 15.77 16.41 15.77 16.12 541425 16.12 up up correct
OSS.US One Stop Systems Inc 20240823 0 2.14 2.2 2.06 2.07 55364 2.07 down down correct
OSUR.US OraSure Technologies Inc 20240823 0 4.28 4.49 4.24 4.44 673757 4.44 up up correct
OSW.US OneSpaWorld Holdings Limited 20240823 0 15.26 15.6 15.195 15.39 430874 15.39 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20240823 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240823 0 32 32.64 31.88 32.59 513704 32.59 up up correct
OTLK.US Outlook Therapeutics Inc 20240823 0 7.19 7.89 7.15 7.53 179082 7.53 up up correct
OTLY.US Oatly Group AB 20240823 0 0.8802 0.9283 0.87 0.9165 1141515 0.9165 up up correct
OTRK.US Ontrak Inc 20240823 0 0.2201 0.2398 0.2201 0.2338 96621 0.2338 up up correct
OTRKP.US Ontrak Inc 20240823 0 0.2166 0.23 0.2166 0.23 2181 0.23 up up correct
OTTR.US Otter Tail Corporation 20240823 0 87.37 91.1 87 90.89 179552 90.89 up up correct
OUST.US WT 20240823 0 0.06 0.06 0.06 0.06 200 0.06
OVBC.US Ohio Valley Banc Corp 20240823 0 23.55 24.49 23.55 24.49 1447 24.49 up up correct
OVID.US Ovid Therapeutics Inc 20240823 0 1.21 1.22 1.185 1.21 203265 1.21
OVLY.US Oak Valley Bancorp 20240823 0 24.7 26.14 24.7 26.14 14297 26.14 up up correct
OXBR.US Oxbridge Re Holdings Limited 20240823 0 2.17 2.17 2.1 2.12 12551 2.12 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20240823 0 0.145 0.15 0.145 0.15 2767 0.15 up up correct
OXLC.US Oxford Lane Capital Corp 20240823 0 5.28 5.32 5.28 5.31 6217000 5.31 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240823 0 23.92 23.92 23.89 23.92 2100 23.92
OXLCP.US Oxford Lane Capital Corp 20240823 0 23.68 23.771 23.68 23.77 5500 23.77 up up correct
OXSQ.US Oxford Square Capital Corp 20240823 0 2.96 2.96 2.94 2.95 449348 2.95 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240823 0 22.6 22.74 22.52 22.52 16900 22.52 down up incorrect
OXSQZ.US Oxford Square Capital Corp. 20240823 0 24.4 24.4 24.4 24.4 141 24.4
OZK.US Bank OZK 20240823 0 42 44.23 41.97 43.51 1181243 43.51 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240823 0 17.27 17.44 17.26 17.35 8800 17.35 up up correct
PAA.US Plains All American Pipeline L.P 20240823 0 17.77 17.925 17.69 17.85 1648721 17.85 up down incorrect
PAAS.US Pan American Silver Corp 20240823 0 21.25 21.41 20.81 21.33 3228614 21.33 up down incorrect
PACB.US Pacific Biosciences of California Inc 20240823 0 1.47 1.59 1.45 1.56 6389404 1.56 up up correct
PAGP.US Plains GP Holdings L.P 20240823 0 18.96 19.16 18.935 19.05 947936 19.05 up up correct
PAHC.US Phibro Animal Health Corporation 20240823 0 19.08 21.085 18.79 20.94 435140 20.94 up up correct
PALI.US Palisade Bio Inc 20240823 0 3.67 3.67 3.4 3.43 4481 3.43 down down correct
PALT.US Paltalk Inc. Common Stock 20240823 0 4.73 5 4.69 4.9 136135 4.9 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240823 0 6.52 6.685 6.405 6.67 296681 6.67 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240823 0 351.2 355.14 346.23 350.75 3506656 350.75 down down correct
PASG.US Passage Bio Inc 20240823 0 0.712 0.78 0.712 0.7528 161791 0.7528 up down incorrect
PATK.US Patrick Industries Inc 20240823 0 128.47 134.05 128.47 132.98 186108 132.43 up up correct
PAVM.US PAVmed Inc 20240823 0 0.696 0.74 0.696 0.735 46471 0.735 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240823 0 0 0 0 0 0 0
PAX.US Patria Investments Limited 20240823 0 11.75 12.09 11.72 11.87 630700 11.87 up up correct
PAYS.US PaySign Inc 20240823 0 4.75 4.94 4.66 4.94 238433 4.94 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240823 0 7.01 7.08 6.935 7.03 1926240 7.03 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240823 0 0.767 0.769 0.767 0.769 33327 0.769 up up correct
PAYX.US Paychex Inc 20240823 0 128.39 130.15 127.76 130 2120698 130 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240823 0 15.7 16.146 15.5512 16.035 8961 16.035 up up correct
PBFS.US Pioneer Bancorp Inc 20240823 0 10.98 11.2 10.98 11.17 22542 11.17 up up correct
PBHC.US Pathfinder Bancorp Inc 20240823 0 15.97 16 15.93 16 3110 16 up down incorrect
PBLA.US Panbela Therapeutics Inc 20240823 0 0.3601 0.425 0.34 0.345 10114 0.345 down down correct
PBPB.US Potbelly Corporation 20240823 0 7.94 8.275 7.94 8.08 155910 8.08 up up correct
PBYI.US Puma Biotechnology Inc 20240823 0 2.46 2.65 2.45 2.54 459239 2.54 up up correct
PCAR.US PACCAR Inc 20240823 0 95.98 97.15 95.7 96.46 1771613 96.46 up down incorrect
PCB.US PCB Bancorp 20240823 0 18.78 19.59 18.78 19.23 31700 19.23 up up correct
PCH.US PotlatchDeltic Corporation 20240823 0 41.47 44.35 41.44 44.16 793675 44.16 up up correct
PCRX.US Pacira BioSciences Inc 20240823 0 14.02 14.4 13.88 14.19 1039369 14.19 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240823 0 1.49 1.5199 1.43 1.45 30579 1.45 down down correct
PCT.US PureCycle Technologies Inc 20240823 0 5.9 6.16 5.695 5.87 1511673 5.87 down up incorrect
PCTTU.US PureCycle Technologies Inc 20240823 0 7.25 7.25 7.25 7.25 300 7.25
PCTTW.US PureCycle Technologies Inc 20240823 0 1.305 1.5 1.305 1.5 125 1.5 up up correct
PCTY.US Paylocity Holding Corporation 20240823 0 154.17 157.58 153.5619 156.43 266365 156.43 up up correct
PCVX.US Vaxcyte Inc 20240823 0 78.89 80.14 77.98 79.35 434154 79.35 up down incorrect
PCYO.US Pure Cycle Corporation 20240823 0 10.13 10.37 10.08 10.29 53305 10.29 up up correct
PDCO.US Patterson Companies Inc 20240823 0 24.72 25.24 24.655 24.98 681254 24.98 up down incorrect
PDD.US Pinduoduo Inc 20240823 0 145.28 145.28 138.14 139.87 17068900 139.87 down down correct
PDEX.US Pro 20240823 0 20.82 21.04 20.7 20.95 9309 20.95 up up correct
PDFS.US PDF Solutions Inc 20240823 0 31.71 32.66 31.26 31.81 156296 31.81 up up correct
PDLB.US PDL Community Bancorp 20240823 0 10.93 11.23 10.9201 11.16 128891 11.16 up up correct
PDSB.US PDS Biotechnology Corporation 20240823 0 3.31 3.475 3.26 3.35 278654 3.35 up down incorrect
PDSKX.US PDSKX 20240823 0 25.9 25.9 25.9 25.9 0 25.9
PDSRX.US PDSRX 20240823 0 25.78 25.78 25.78 25.78 0 25.78
PDSYX.US PDSYX 20240823 0 26.19 26.19 26.19 26.19 0 26.19
PEB.US PH 20240823 0 18.5 18.71 18.37 18.59 14769 18.59 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240823 0 29.26 29.47 29.075 29.18 49146 29.18 down down correct
PEBO.US Peoples Bancorp Inc 20240823 0 30.45 32.51 30.36 31.85 131827 31.85 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240823 0 36 36.48 35.885 36.45 828787 36.45 up up correct
PEGA.US Pegasystems Inc 20240823 0 68.09 70.24 67.83 70.22 771861 70.22 up up correct
PENN.US Penn National Gaming Inc 20240823 0 19.65 19.91 19.255 19.57 2770703 19.57 down up incorrect
PEP.US PepsiCo Inc 20240823 0 176.63 176.68 173.67 175.87 5283617 175.87 down down correct
PERI.US Perion Network Ltd 20240823 0 8.63 8.73 8.545 8.62 286282 8.62 down down correct
PESI.US Perma 20240823 0 10.21 11.19 10.15 11.08 135774 11.08 up up correct
PETQ.US PetIQ Inc 20240823 0 30.52 30.59 30.48 30.52 774584 30.52
PETS.US PetMed Express Inc 20240823 0 3.07 3.19 3.07 3.1 157860 3.1 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20240823 0 0.58 0.5989 0.556 0.556 1620 0.556 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20240823 0 0 0 0 0 0 0
PETZ.US TDH Holdings Inc 20240823 0 1.255 1.27 1.2 1.27 3084 1.27 up up correct
PFALX.US PFALX 20240823 0 7.12 7.12 7.12 7.12 0 7.12
PFBC.US Preferred Bank 20240823 0 78.54 83.655 78.54 82.29 73095 82.29 up up correct
PFC.US Premier Financial Corp 20240823 0 24.04 25.76 23.94 25.23 348244 25.23 up down incorrect
PFFLX.US PFFLX 20240823 0 7.12 7.12 7.12 7.12 0 7.12
PFG.US Principal Financial Group Inc 20240823 0 78.55 79.795 78.335 79.48 569307 79.48 up up correct
PFIE.US Profire Energy Inc 20240823 0 1.64 1.69 1.6066 1.65 52156 1.65 up up correct
PFIS.US Peoples Financial Services Corp 20240823 0 45.515 47.55 45.515 47.17 30802 47.17 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240823 0 7.12 7.12 7.12 7.12 0 7.12
PFLT.US PennantPark Floating Rate Capital Ltd 20240823 0 11.18 11.2499 11.06 11.08 837987 11.08 down up incorrect
PFMT.US Performant Financial Corporation 20240823 0 3.48 3.68 3.48 3.62 158190 3.62 up up correct
PFTA.US Portage Fintech Acquisition Corp 20240823 0 10.88 10.88 10.7 10.78 3758 10.78 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240823 0 11.5 11.5 11.5 11.5 34 11.5
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240823 0 0.024 0.028 0.0175 0.028 172898 0.028 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240823 0 22.265 22.272 22.03 22.22 8600 22.22 down down correct
PGC.US Peapack 20240823 0 26.43 28.6 26.43 28.13 67626 28.13 up up correct
PGEN.US Precigen Inc 20240823 0 1.12 1.19 1.12 1.16 467113 1.16 up up correct
PGNY.US Progyny Inc 20240823 0 21.23 21.902 21.15 21.8 937173 21.8 up up correct
PHAR.US Pharming Group NV 20240823 0 7.615 7.78 7.55 7.56 9441 7.56 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20240823 0 12.99 14.13 12.905 13.84 862539 13.84 up up correct
PIIVX.US PIIVX 20240823 0 40.32 40.32 40.32 40.32 0 40.32
PHIO.US Phio Pharmaceuticals Corp 20240823 0 3.05 3.3 2.995 3.25 20171 3.25 up up correct
PHUN.US Phunware Inc 20240823 0 3.43 3.6 3.415 3.52 441800 3.52 up down incorrect
PHVS.US Pharvaris N.V 20240823 0 18.428 18.87 17.65 17.85 66090 17.85 down down correct
PI.US Impinj Inc 20240823 0 160.53 165.27 159.454 163.67 211839 163.67 up up correct
PINC.US Premier Inc 20240823 0 20.08 20.695 20.08 20.5 926499 20.5 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20240823 0 18.17 18.49 17.3701 18.07 13153 18.07 down up incorrect
PIXY.US ShiftPixy Inc 20240823 0 1.1 1.14 1.01 1.04 215947 1.04 down up incorrect
PKBK.US Parke Bancorp Inc 20240823 0 19.67 20.74 19.67 20.73 39055 20.73 up down incorrect
PKOH.US Park 20240823 0 29.445 30.61 28.9001 30.5 21858 30.5 up up correct
PLAB.US Photronics Inc 20240823 0 24.46 24.97 24.09 24.53 307174 24.53 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20240823 0 33.12 33.37 32.44 32.79 1035651 32.79 down down correct
PLBC.US Plumas Bancorp 20240823 0 37.78 39.86 37.78 39.51 12100 39.51 up up correct
PLBY.US PLBY Group Inc 20240823 0 0.5974 0.61 0.58 0.5885 197355 0.5885 down down correct
PLCE.US The Children's Place Inc 20240823 0 6.26 6.72 6.26 6.38 323219 6.38 up up correct
PLL.US Piedmont Lithium Inc 20240823 0 8.8 9.5 8.8 9.19 399919 9.19 up up correct
PLMI.US Plum Acquisition Corp. I 20240823 0 10.85 10.85 10.79 10.79 355 10.79 down down correct
PLMIU.US Plum Acquisition Corp. I 20240823 0 11.75 11.75 11.75 11.75 0 11.75
PLMR.US Palomar Holdings Inc 20240823 0 97.68 99.23 96.32 99.04 146411 99.04 up up correct
PLPC.US Preformed Line Products Company 20240823 0 117.89 123.39 117.89 123.39 10983 123.39 up down incorrect
PLRX.US Pliant Therapeutics Inc 20240823 0 13.22 13.71 13.065 13.45 594552 13.45 up down incorrect
PLSE.US Pulse Biosciences Inc 20240823 0 21.59 22.69 21.06 21.48 145407 21.48 down down correct
PLTK.US Playtika Holding Corp 20240823 0 7.46 7.86 7.46 7.83 955147 7.83 up down incorrect
PLUG.US Plug Power Inc 20240823 0 2.13 2.25 2.13 2.2 32745641 2.2 up up correct
PLUS.US ePlus inc 20240823 0 92.11 95.92 91.52 95.51 163299 95.51 up up correct
PLXS.US Plexus Corp 20240823 0 124.58 128.2 124.2 128.04 122080 128.04 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240823 0 7.6 7.775 7.6 7.64 899588 7.64 up up correct
PMAAX.US PMAAX 20240823 0 10.48 10.48 10.48 10.48 0 10.48
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240823 0 1.82 1.82 1.64 1.66 47614 1.66 down down correct
PMD.US Psychemedics Corporation 20240823 0 2.2764 2.2801 2.27 2.28 7208 2.28 up up correct
PMFLX.US PMFLX 20240823 0 10.48 10.48 10.48 10.48 0 10.48
PMT.US PC 20240823 0 20.1142 20.2 20.0426 20.2 72264 20.2 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20240823 0 26.43 28.81 26.29 28.14 29236 28.14 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240823 0 1.53 1.605 1.53 1.55 146631 1.55 up up correct
PNBK.US Patriot National Bancorp Inc 20240823 0 1.71 1.73 1.71 1.71 2362 1.71
PNFP.US Pinnacle Financial Partners Inc 20240823 0 94.81 99.48 94.81 98.39 450688 98.39 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240823 0 24.14 24.25 24.05 24.08 29100 24.08 down up incorrect
PNNT.US PennantPark Investment Corporation 20240823 0 6.98 7.045 6.95 7 370060 7 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240823 0 129.95 134 129.95 131.84 4534 131.84 up up correct
PNTG.US The Pennant Group Inc 20240823 0 33.41 34.98 33.41 34.96 207834 34.96 up up correct
POAI.US Predictive Oncology Inc 20240823 0 0.93 0.9645 0.92 0.93 73476 0.93
PODD.US Insulet Corporation 20240823 0 187.13 188.25 182.545 185.04 502606 185.04 down down correct
POLA.US Polar Power Inc 20240823 0 0.43 0.4375 0.38 0.41 81023 0.41 down down correct
POOL.US Pool Corporation 20240823 0 350 358.82 348.17 358.52 182509 358.52 up up correct
POWI.US Power Integrations Inc 20240823 0 66.47 68.21 66.03 67.9 343672 67.9 up down incorrect
POWL.US Powell Industries Inc 20240823 0 178.07 193.58 178.07 192.78 400517 192.78 up up correct
POWW.US AMMO Inc 20240823 0 1.52 1.58 1.5 1.56 290491 1.56 up up correct
POWWP.US AMMO Inc 20240823 0 25.89 25.932 25.632 25.632 1500 25.632 down down correct
PPBI.US Pacific Premier Bancorp Inc 20240823 0 24.77 26.61 24.62 26.18 627498 26.18 up down incorrect
PPBT.US Purple Biotech Ltd 20240823 0 0.399 0.4 0.38 0.4 86356 0.4 up up correct
PPC.US Pilgrim's Pride Corporation 20240823 0 43.97 44.72 43.66 44.67 548766 44.67 up up correct
PPIH.US Perma 20240823 0 8.66 12.43 8.66 11.5 202361 11.5 up up correct
PPSI.US Pioneer Power Solutions Inc 20240823 0 4.29 4.46 4.16 4.35 36542 4.35 up up correct
PPTA.US Midas Gold Corp. 20240823 0 8.85 9.01 8.7 8.79 212720 8.79 down down correct
PRAA.US PRA Group Inc 20240823 0 21.86 23.34 21.65 22.88 177952 22.88 up up correct
PRAX.US Praxis Precision Medicines Inc 20240823 0 49.99 50.89 48.22 50.35 171207 50.35 up down incorrect
PRCH.US Porch Group Inc 20240823 0 1.22 1.4 1.21 1.34 1084700 1.34 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240823 0 80.64 82.6 76.67 79.34 764677 79.34 down up incorrect
PRDEX.US PREDEX Funds 20240823 0 23.44 23.44 23.44 23.44 0 23.44
PRDO.US Perdoceo Education Corporation 20240823 0 22.36 23.24 22.36 22.88 521565 22.88 up up correct
PRFT.US Perficient Inc 20240823 0 75.1 75.2 75.06 75.14 619139 75.14 up up correct
PRFX.US PainReform Ltd 20240823 0 0.262 0.2821 0.255 0.267 682497 0.267 up down incorrect
PRGS.US Progress Software Corporation 20240823 0 56.84 57.8 56.53 57.8 221485 57.8 up up correct
PRIM.US Primoris Services Corporation 20240823 0 53.66 55.71 53.645 55.52 396359 55.52 up down incorrect
PRIVX.US Sharespost 100 Fund 20240823 0 39.62 39.62 39.62 39.62 0 39.62
PRLD.US Prelude Therapeutics Incorporated 20240823 0 5.68 5.945 5.35 5.37 166620 5.37 down down correct
PRLVX.US PRLVX 20240823 0 38.94 38.94 38.94 38.94 0 38.94
PROC.US Procaps Group S.A. Ordinary Shares 20240823 0 2.19 2.19 2 2.04 10515 2.04 down down correct
PROCW.US Procaps Group S.A. Warrants 20240823 0 0.0167 0.0207 0.0155 0.0207 34868 0.0207 up up correct
PROF.US Profound Medical Corp 20240823 0 9.35 9.37 9.01 9.03 33522 9.03 down down correct
PROV.US Provident Financial Holdings Inc 20240823 0 13.3 13.98 13.12 13.79 3512 13.79 up up correct
PTC.US PTC Inc 20240823 0 176.23 177.49 174.77 177.31 766541 177.31 up up correct
PRPH.US ProPhase Labs Inc 20240823 0 2.69 2.82 2.62 2.69 19094 2.69
PRPL.US Purple Innovation Inc 20240823 0 1.16 1.24 1.105 1.24 497973 1.24 up up correct
PRPO.US Precipio Inc 20240823 0 6.68 7.01 6.68 6.7999 8229 6.7999 up up correct
PRQR.US ProQR Therapeutics N.V 20240823 0 2.13 2.19 2.02 2.14 129200 2.14 up up correct
PRTA.US Prothena Corporation plc 20240823 0 21.53 22.06 21.02 21.71 417743 21.71 up up correct
PRTC.US PureTech Health plc 20240823 0 22.45 22.45 22.45 22.45 365 22.45
PRTG.US Portage Biotech Inc 20240823 0 4.25 8.28 3.9 6 49669078 6 up up correct
PRTH.US Priority Technology Holdings Inc 20240823 0 4.91 5.15 4.91 5.13 45434 5.13 up up correct
PRTS.US CarParts.com Inc 20240823 0 0.83 0.8678 0.82 0.8567 442235 0.8567 up up correct
PRVA.US Privia Health Group Inc 20240823 0 20 20.895 19.895 20.86 678125 20.86 up up correct
PSA.US PQ 20240823 0 18.49 18.56 18.43 18.43 3419 18.43 down down correct
PSEC.US Prospect Capital Corporation 20240823 0 5.06 5.13 5.06 5.08 2228181 5.08 up down incorrect
PSHG.US Performance Shipping Inc 20240823 0 2 2.05 1.97 1.97 33600 1.97 down down correct
PSMT.US PriceSmart Inc 20240823 0 86.55 89.35 86.35 89.3 144511 89.3 up up correct
PSNL.US Personalis Inc 20240823 0 5.86 6.26 5.735 5.97 1263142 5.97 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20240823 0 18.13 18.13 18.13 18.13 0 18.13
PSTV.US Plus Therapeutics Inc 20240823 0 1.48 1.52 1.43 1.445 14354 1.445 down down correct
PSTX.US Poseida Therapeutics Inc 20240823 0 2.81 2.93 2.8 2.86 254808 2.86 up up correct
PT.US Pintec Technology Holdings Limited 20240823 0 1.02 1.03 1.02 1.02 577 1.02
PTCT.US PTC Therapeutics Inc 20240823 0 33.76 34.58 33.49 34.15 431545 34.15 up down incorrect
PTDEX.US PREDEX 20240823 0 23.52 23.52 23.52 23.52 0 23.52
PTEN.US Patterson 20240823 0 9.12 9.49 9.09 9.31 7871932 9.31 up up correct
PTGX.US Protagonist Therapeutics Inc 20240823 0 41.7 41.845 40.8 41.68 698051 41.68 down down correct
PTIX.US Protagenic Therapeutics Inc 20240823 0 0.5498 0.6499 0.5498 0.6496 1666 0.6496 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20240823 0 12.13 12.39 12.07 12.27 800105 12.27 up up correct
PTMN.US Portman Ridge Finance Corporation 20240823 0 18.71 18.76 18.65 18.69 79500 18.69 down down correct
PTON.US Peloton Interactive Inc 20240823 0 4.43 4.97 4.12 4.84 80437797 4.84 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20240823 0 0.335 0.3521 0.33 0.345 101108 0.345 up up correct
PTSI.US P.A.M. Transportation Services Inc 20240823 0 17.44 18.84 17.44 18.74 20053 18.74 up down incorrect
PTVE.US Pactiv Evergreen Inc 20240823 0 11.55 11.95 11.46 11.52 1318559 11.52 down down correct
PUBM.US PubMatic Inc 20240823 0 15.41 15.975 15.41 15.95 672807 15.95 up down incorrect
PUCK.US Goal Acquisitions Corp 20240823 0 10.7 10.7 10.7 10.7 0 10.7
PUCKU.US Goal Acquisitions Corp 20240823 0 10.66 10.66 10.66 10.66 0 10.66
PUCKW.US Goal Acquisitions Corp 20240823 0 0.0299 0.0299 0.0299 0.0299 10000 0.0299
PULM.US Pulmatrix Inc 20240823 0 2.04 2.1 1.9601 2 7779 2 down down correct
PVBC.US Provident Bancorp Inc 20240823 0 10.605 10.86 10.605 10.67 35538 10.67 up up correct
PWDEX.US PREDEX 20240823 0 23.51 23.51 23.51 23.51 0 23.51
PWOD.US Penns Woods Bancorp Inc 20240823 0 21.29 22.25 21.29 22.02 25851 22.02 up up correct
PWP.US Perella Weinberg Partners 20240823 0 19.56 20.17 19.33 20.01 472833 20.01 up up correct
PXLW.US Pixelworks Inc 20240823 0 0.77 0.78 0.74 0.74 523399 0.74 down down correct
PXS.US Pyxis Tankers Inc 20240823 0 5.265 5.265 5.185 5.2005 8535 5.2005 down down correct
PXSAP.US Pyxis Tankers Inc 20240823 0 24.68 24.8 24.68 24.8 500 24.8 up down incorrect
PXSAW.US Pyxis Tankers Inc 20240823 0 1.07 1.07 1.07 1.07 2 1.07
PYCR.US Paycor HCM Inc. Common Stock 20240823 0 14.07 14.32 13.841 14.26 619598 14.26 up up correct
PYPD.US PolyPid Ltd 20240823 0 3.3 3.455 3.25 3.4 8100 3.4 up up correct
PYPL.US PayPal Holdings Inc 20240823 0 72 72.07 70.84 71.7 8215000 71.7 down down correct
PYXS.US Pyxis Oncology Inc. 20240823 0 3.68 3.8 3.65 3.71 200879 3.71 up down incorrect
PZZA.US Papa John's International Inc 20240823 0 45.53 46.1 44.835 45.93 786163 45.93 up down incorrect
QCOM.US QUALCOMM Incorporated 20240823 0 171.76 174.62 170.6301 173.5 6823561 173.5 up up correct
QCRH.US QCR Holdings Inc 20240823 0 72.39 76.98 72.39 76.46 92199 76.46 up up correct
QDEL.US Quidel Corporation 20240823 0 43.61 45.06 43.39 45.01 616121 45.01 up down incorrect
QFIN.US 360 DigiTech Inc 20240823 0 25.08 25.28 24.73 25.02 1648340 25.02 down down correct
QH.US Quhuo Limited 20240823 0 0.39 0.39 0.3577 0.3608 28595 0.3608 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240823 0 2.77 2.9 2.74 2.86 257116 2.86 up up correct
QIWI.US QIWI plc 20240823 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240823 0 0.2 0.2098 0.1955 0.2027 233063 0.2027 up up correct
QLI.US Qilian International Holding Group Limited 20240823 0 5.86 5.86 5.86 5.86 0 5.86
QLYS.US Qualys Inc 20240823 0 123.95 125.27 122.795 125.06 342776 125.06 up up correct
QMCO.US Quantum Corporation 20240823 0 0.2015 0.2204 0.1832 0.2098 2613061 0.2098 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240823 0 0.59 0.61 0.5701 0.6047 53971 0.6047 up up correct
QNST.US QuinStreet Inc 20240823 0 17.25 17.98 17.24 17.96 235318 17.96 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240823 0 24.5 24.76 24.5 24.74 81500 24.74 up up correct
QRHC.US Quest Resource Holding Corporation 20240823 0 8.22 8.62 8.17 8.62 67673 8.62 up up correct
QRTEA.US Qurate Retail Inc 20240823 0 0.6039 0.67 0.5945 0.6597 4757351 0.6597 up up correct
QRTEB.US Qurate Retail Inc 20240823 0 3.65 4.15 3.5331 4.1 11769 4.1 up up correct
QRTEP.US Qurate Retail Inc 20240823 0 41.3 41.83 41.05 41.67 35100 41.67 up down incorrect
QRVO.US Qorvo Inc 20240823 0 112.08 115.95 111.31 115.52 1271100 115.52 up up correct
QSI.US Quantum 20240823 0 0.95 1.04 0.9402 1.01 503706 1.01 up up correct
QSIAW.US Quantum 20240823 0 0.0999 0.0999 0.096 0.0972 2857 0.0972 down down correct
QTRX.US Quanterix Corporation 20240823 0 12.97 13.5259 12.68 13.5 231593 13.5 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20240823 0 0.68 0.6949 0.6525 0.6899 404714 0.6899 up up correct
QUIK.US QuickLogic Corporation 20240823 0 8.83 9.41 8.83 9.24 112503 9.24 up up correct
QURE.US uniQure N.V 20240823 0 6.54 6.54 6.175 6.19 886629 6.19 down down correct
RAIL.US FreightCar America Inc 20240823 0 5.71 6.23 5.71 6.16 316282 6.16 up down incorrect
RAND.US Rand Capital Corporation 20240823 0 18.54 18.54 18.54 18.54 551 18.54
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240823 0 3.029 3.13 3.02 3.07 16248 3.07 up up correct
RAPT.US RAPT Therapeutics Inc 20240823 0 2.33 2.4791 2.3 2.33 213996 2.33
RARE.US Ultragenyx Pharmaceutical Inc 20240823 0 56.62 57.54 56 56.75 533273 56.75 up up correct
RAVE.US RAVE Restaurant Group Inc 20240823 0 1.77 1.81 1.7501 1.8 6461 1.8 up up correct
RBB.US RBB Bancorp 20240823 0 22.15 23.33 22.03 22.98 131643 22.98 up up correct
RBBN.US Ribbon Communications Inc 20240823 0 3.25 3.4 3.25 3.38 254459 3.38 up up correct
RBCAA.US Republic Bancorp Inc 20240823 0 60.94 65.62 60.94 64.55 16199 64.55 up up correct
RBCN.US Rubicon Technology Inc 20240823 0 1.14 1.25 1.14 1.24 1800 1.24 up up correct
RBKB.US Rhinebeck Bancorp Inc 20240823 0 8.27 8.35 8.19 8.35 2726 8.35 up up correct
RCAT.US Red Cat Holdings Inc 20240823 0 3.21 3.27 3.1 3.18 951223 3.18 down down correct
RCEL.US AVITA Medical Inc 20240823 0 8.7 9.4 8.7 9.34 123228 9.34 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240823 0 9.79 9.79 9.79 9.79 0 9.79
RCICX.US Resource Credit Income Fund Class C 20240823 0 9.89 9.89 9.89 9.89 0 9.89
RCIIX.US Resource Credit Income Fund Class I Shar 20240823 0 9.81 9.81 9.81 9.81 0 9.81
RCILX.US RCILX 20240823 0 9.79 9.79 9.79 9.79 0 9.79
RCIWX.US Resource Credit Income Fund Class W Shar 20240823 0 9.79 9.79 9.79 9.79 0 9.79
RCKT.US Rocket Pharmaceuticals Inc 20240823 0 18.5 18.92 18.17 18.59 662935 18.59 up up correct
RCKY.US Rocky Brands Inc 20240823 0 29.83 31.91 29.69 31.72 52860 31.72 up down incorrect
RCM.US R1 RCM Inc 20240823 0 14.08 14.09 14.03 14.04 3249543 14.04 down down correct
RCMT.US RCM Technologies Inc 20240823 0 19.37 19.75 19.12 19.14 20650 19.14 down down correct
RCON.US Recon Technology Ltd 20240823 0 2.27 2.4 2.27 2.305 12200 2.305 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240823 0 2.01 2.13 1.99 2.12 21896 2.12 up up correct
RDCM.US RADCOM Ltd 20240823 0 9.7 9.765 9.6 9.7 3739 9.7
RDFN.US Redfin Corporation 20240823 0 9.45 11.66 9.41 11.08 19821330 11.08 up up correct
RDHL.US RedHill Biopharma Ltd 20240823 0 9.5 9.6276 8.7 9.02 114736 9.02 down up incorrect
RDI.US Reading International Inc 20240823 0 1.72 1.83 1.72 1.81 30069 1.81 up up correct
RDIB.US Reading International Inc 20240823 0 11.06 11.28 10.9 10.9 4732 10.9 down down correct
RDNT.US RadNet Inc 20240823 0 63.51 65.46 63.51 65 497334 65 up down incorrect
RDUS.US Radius Health Inc 20240823 0 14.58 15.37 14.42 15.04 116000 15.04 up up correct
RDVT.US Red Violet Inc 20240823 0 28.29 28.95 27.81 28.7 41707 28.7 up up correct
RDWR.US Radware Ltd 20240823 0 22.21 22.35 21.5501 22.09 168435 22.09 down down correct
REAL.US The RealReal Inc 20240823 0 2.57 2.76 2.57 2.72 1732468 2.72 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240823 0 6.08 6.75 6.08 6.66 2287734 6.66 up up correct
REE.US REE Automotive Ltd. 20240823 0 3.595 3.6633 3.5 3.635 7283 3.635 up up correct
REED.US Reed's Inc 20240823 0 1.29 1.33 1.25 1.33 7200 1.33 up up correct
REFR.US Research Frontiers Incorporated 20240823 0 2.31 2.35 2.2962 2.35 22049 2.35 up up correct
REG.US Regency Centers Corporation 20240823 0 70.88 71.73 70.84 71.42 1082400 71.42 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20240823 0 1195.72 1202.24 1190 1199.12 352400 1199.12 up up correct
REKR.US Rekor Systems Inc 20240823 0 1.39 1.44 1.37 1.4 680817 1.4 up up correct
RELI.US Reliance Global Group Inc 20240823 0 2.91 2.9215 2.7117 2.88 34976 2.88 down down correct
RELIW.US Reliance Global Group Inc 20240823 0 0.05 0.05 0.05 0.05 0 0.05
RELL.US Richardson Electronics Ltd 20240823 0 11.76 12.11 11.71 12.05 56444 12.05 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20240823 0 13.8 14.04 13.75 13.78 963836 13.78 down down correct
REPL.US Replimune Group Inc 20240823 0 10.24 10.57 10.0475 10.14 381325 10.14 down down correct
RETO.US ReTo Eco 20240823 0 1.04 1.82 1.03 1.6 3445818 1.6 up up correct
REYN.US Reynolds Consumer Products Inc 20240823 0 30.63 30.74 30.51 30.7 288367 30.7 up up correct
RFIL.US RF Industries Ltd 20240823 0 3.68 3.97 3.68 3.87 3340 3.87 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240823 0 8.38 8.38 7.7269 8.17 13320 8.17 down down correct
RGCO.US RGC Resources Inc 20240823 0 20.72 21.06 20.72 21.06 8213 21.06 up down incorrect
RGEN.US Repligen Corporation 20240823 0 150.4 150.4 145.03 146.8 481130 146.8 down down correct
RGLD.US Royal Gold Inc 20240823 0 140.39 141.39 139.52 141.15 256731 141.15 up up correct
RGLS.US Regulus Therapeutics Inc 20240823 0 1.6 1.78 1.6 1.77 423614 1.77 up down incorrect
RGNX.US REGENXBIO Inc 20240823 0 11.72 12.26 11.4401 12.13 359992 12.13 up up correct
RILYM.US RILYM 20240823 0 22.17 22.5 20.01 21.03 210000 21.03 down up incorrect
RGP.US Resources Connection Inc 20240823 0 9.96 10.28 9.9 10.19 257200 10.19 up up correct
RIBT.US RiceBran Technologies 20240823 0 0.11 0.11 0.11 0.11 57 0.11
RICK.US RCI Hospitality Holdings Inc 20240823 0 43.94 46.34 43.94 46.34 68918 46.34 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240823 0 12.31 12.7 12 12.48 55981 12.48 up up correct
RILY.US B. Riley Financial Inc 20240823 0 6.13 6.35 5.71 6.215 3765017 6.215 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240823 0 17.67 17.825 16.25 16.8 149100 16.8 down down correct
RILYN.US B. Riley Financial Inc 20240823 0 15.94 15.94 14.26 14.81 96300 14.81 down down correct
RILYP.US B. Riley Financial Inc 20240823 0 10.02 10.15 9 9.68 43500 9.68 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240823 0 13 13 11 11.37 87700 11.37 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240823 0 10.47 10.56 9.37 9.85 225600 9.85 down down correct
RIOT.US Riot Blockchain Inc 20240823 0 8.08 8.52 7.98 8.5 20932580 8.5 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240823 0 12.92 14.08 12.89 13.96 39766922 13.96 up down incorrect
RKDA.US Arcadia Biosciences Inc 20240823 0 2.84 2.84 2.81 2.8296 1782 2.8296 down down correct
RKLB.US Rocket Lab USA Inc. 20240823 0 6.99 7.07 6.7624 6.96 14731080 6.96 down down correct
RLAY.US Relay Therapeutics Inc 20240823 0 7.03 7.28 6.89 7.2 619573 7.2 up up correct
RLMD.US Relmada Therapeutics Inc 20240823 0 2.805 2.91 2.7 2.77 48153 2.77 down down correct
RLYB.US Rallybio Corporation Common Stock 20240823 0 1.11 1.1466 1.1 1.13 55451 1.13 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240823 0 12.45 12.6 12.14 12.57 6748 12.57 up up correct
RMBL.US RumbleON Inc 20240823 0 4.19 4.79 4.0775 4.745 188729 4.745 up down incorrect
RMBS.US Rambus Inc 20240823 0 46.76 47.61 46.1154 46.65 1449459 46.65 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20240823 0 1.87 1.895 1.69 1.74 126749 1.74 down down correct
RMNI.US Rimini Street Inc 20240823 0 1.8 1.885 1.78 1.86 226294 1.86 up up correct
RMR.US The RMR Group Inc 20240823 0 24.68 25.24 24.49 25.14 48865 25.14 up up correct
RMTI.US Rockwell Medical Inc 20240823 0 3 3.11 2.85 3.04 552295 3.04 up up correct
RNA.US Avidity Biosciences Inc 20240823 0 43.18 43.94 42.37 43.52 616900 43.52 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240823 0 0.2931 0.2931 0.265 0.2721 309754 0.2721 down down correct
RNLX.US Renalytix Plc 20240823 0 0.34 0.357 0.321 0.323 189035 0.323 down down correct
RNST.US Renasant Corporation 20240823 0 33.07 34.74 33.07 34.29 963340 34.29 up down incorrect
RNW.US Renew Energy Global PLC 20240823 0 5.55 5.715 5.53 5.68 774223 5.68 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240823 0 0.317 0.366 0.298 0.298 34200 0.298 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240823 0 1.03 1.03 0.93 1.0098 33651 1.0098 down down correct
ROAD.US Construction Partners Inc 20240823 0 62.05 64.77 61.62 64.67 414421 64.67 up up correct
ROCK.US Gibraltar Industries Inc 20240823 0 66.4 69.22 66.31 68.88 290227 68.88 up up correct
ROIC.US Retail Opportunity Investments Corp 20240823 0 15.27 15.575 15.27 15.51 611328 15.51 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240823 0 11.77 11.89 11.61 11.88 2831065 11.88 up down incorrect
ROKU.US Roku Inc 20240823 0 64.39 70.56 64 69.145 10749910 69.145 up up correct
ROOT.US Root Inc 20240823 0 45.03 47.1899 44.3 46.96 190194 46.96 up down incorrect
ROST.US Ross Stores Inc 20240823 0 163.555 163.6 153.37 155.21 5124334 155.21 down up incorrect
RPAY.US Repay Holdings Corporation 20240823 0 8.42 8.785 8.41 8.66 1691804 8.66 up up correct
RPD.US Rapid7 Inc 20240823 0 37.56 38.555 37.05 38.49 495073 38.49 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20240823 0 1.54 1.5805 1.5 1.55 24156 1.55 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240823 0 0.8499 0.8608 0.8301 0.84 76349 0.84 down up incorrect
RPRX.US Royalty Pharma plc 20240823 0 27.82 28.415 27.82 28.19 2846655 28.19 up down incorrect
RPTX.US Repare Therapeutics Inc 20240823 0 3 3.16 3 3.01 93165 3.01 up up correct
RRBI.US Red River Bancshares Inc 20240823 0 51.55 53.99 51.55 53.99 8010 53.99 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240823 0 4.08 4.5368 3.92 4.34 2284588 4.34 up up correct
RRR.US Red Rock Resorts Inc 20240823 0 55.32 56.37 55.14 56.25 297471 56.25 up up correct
RSLS.US ReShape Lifesciences Inc 20240823 0 0.17 0.18 0.1677 0.1709 345549 0.1709 up down incorrect
RSSS.US Research Solutions Inc 20240823 0 2.855 2.86 2.6 2.8 195281 2.8 down down correct
RSVR.US Reservoir Media Inc 20240823 0 7.4 7.66 7.35 7.65 43409 7.65 up up correct
RSVRW.US Reservoir Media Management Inc 20240823 0 0.89 0.9 0.85 0.85 2500 0.85 down down correct
RUN.US Sunrun Inc 20240823 0 20 21.68 19.86 21.5 10118250 21.5 up up correct
RUSHA.US Rush Enterprises Inc 20240823 0 51.86 54.07 51.72 53.64 446300 53.64 up up correct
RUSHB.US Rush Enterprises Inc 20240823 0 45.88 47.96 45.4801 47.8 24398 47.8 up up correct
RVMD.US Revolution Medicines Inc 20240823 0 43.61 44.42 43.23 43.64 789865 43.64 up up correct
RVNC.US Revance Therapeutics Inc 20240823 0 6.59 6.6 6.58 6.6 2674591 6.6 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240823 0 0.854 0.9692 0.85 0.9692 305341 0.9692 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240823 0 0.1085 0.1097 0.091 0.0999 5849 0.0999 down down correct
RVSB.US Riverview Bancorp Inc 20240823 0 4.6 4.75 4.56 4.66 31537 4.66 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240823 0 10.58 10.83 10.58 10.71 255800 10.71 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240823 0 7.46 7.8423 7.26 7.81 6388142 7.81 up up correct
RXST.US RxSight Inc. Common Stock 20240823 0 54 56.68 54 56.45 376056 56.45 up up correct
RXT.US Rackspace Technology Inc 20240823 0 2.26 2.45 2.22 2.41 925622 2.41 up up correct
RYAAY.US Ryanair Holdings plc 20240823 0 104.09 105.96 103.585 105.74 546567 105.74 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240823 0 44.42 46.27 44.31 46.12 342976 46.12 up up correct
RZB.US Reinsurance Group of America Incorporated 20240823 0 25.2 25.3 25.15 25.19 19300 25.19 down down correct
RZLT.US Rezolute Inc 20240823 0 4.26 4.4585 4.1921 4.3 324216 4.3 up up correct
SABR.US Sabre Corporation 20240823 0 2.9 3.115 2.89 3.07 3619492 3.07 up up correct
SABS.US SAB Biotherapeutics Inc 20240823 0 2.71 2.87 2.6566 2.66 1822 2.66 down down correct
SABSW.US SAB Biotherapeutics Inc 20240823 0 0.0299 0.03 0.0299 0.03 194 0.03 up up correct
SAFT.US Safety Insurance Group Inc 20240823 0 84.22 86.64 84.22 85.83 130558 85.83 up down incorrect
SAGE.US Sage Therapeutics Inc 20240823 0 8.31 8.49 8.13 8.41 525260 8.41 up up correct
SAIA.US Saia Inc 20240823 0 398 405.05 393.91 402.33 215260 402.33 up down incorrect
SALM.US Salem Media Group Inc 20240823 0 0.2322 0.24 0.225 0.225 19019 0.225 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240823 0 15.3117 16.1 15.3117 16.02 31500 16.02 up up correct
SANA.US Sana Biotechnology Inc 20240823 0 5.75 6.14 5.62 5.84 1651327 5.84 up down incorrect
SANM.US Sanmina Corporation 20240823 0 68.57 71.32 68.57 70.76 372264 70.76 up up correct
SANW.US S&W Seed Company 20240823 0 0.316 0.36 0.3101 0.3132 52933 0.3132 down down correct
SASR.US Sandy Spring Bancorp Inc 20240823 0 29.77 31.85 29.465 31.42 290058 31.42 up up correct
SATS.US EchoStar Corporation 20240823 0 18.98 19.71 18.81 19.52 1100250 19.52 up up correct
SAVA.US Cassava Sciences Inc 20240823 0 30 31.82 29.5 30.95 1467057 30.95 up down incorrect
SBAC.US SBA Communications Corporation 20240823 0 219.03 228.03 219.03 227.28 991835 227.28 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240823 0 26.16 27.71 25.81 27.6 583916 27.6 up up correct
SBET.US Sharplink Gaming Ltd 20240823 0 0.665 0.7002 0.665 0.6905 10003 0.6905 up down incorrect
SBFG.US SB Financial Group Inc 20240823 0 15.35 16.17 15.193 15.75 17846 15.75 up up correct
SBGI.US Sinclair Broadcast Group Inc 20240823 0 13.23 14.18 13.22 14.01 302971 14.01 up up correct
SBLK.US Star Bulk Carriers Corp 20240823 0 21.31 21.6 21.14 21.23 1955996 21.23 down down correct
SBNY.US Signature Bank 20240823 0 1.1 1.9 1.1 1.88 9800 1.88 up up correct
SBRA.US Sabra Health Care REIT Inc 20240823 0 16.28 16.69 16.23 16.63 2810777 16.63 up up correct
SBSI.US Southside Bancshares Inc 20240823 0 32.38 34.27 32.38 33.84 135044 33.84 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240823 0 5.71 5.815 5.71 5.77 33909 5.77 up up correct
SBUX.US Starbucks Corporation 20240823 0 92.85 94.42 92.83 94.02 11478000 94.02 up up correct
SCHL.US Scholastic Corporation 20240823 0 31.17 32.05 31.155 31.57 123846 31.57 up up correct
SCKT.US Socket Mobile Inc 20240823 0 0.985 1.07 0.9601 1.04 65771 1.04 up up correct
SCOR.US comScore Inc 20240823 0 7.17 7.25 6.955 7.13 11460 7.13 down down correct
SCPH.US scPharmaceuticals Inc 20240823 0 5.15 5.45 5.065 5.37 375514 5.37 up down incorrect
SCPS.US Scopus BioPharma Inc 20240823 0 0.0003 0.0003 0.0003 0.0003 6900 0.0003
SCSC.US ScanSource Inc 20240823 0 48.21 49.85 46.92 49.19 249096 49.19 up up correct
SCVL.US Shoe Carnival Inc 20240823 0 42.98 44.13 42.69 43.87 197015 43.87 up up correct
SCWX.US SecureWorks Corp 20240823 0 7.38 7.85 7.28 7.85 18014 7.85 up up correct
SCYX.US SCYNEXIS Inc 20240823 0 1.68 1.73 1.66 1.66 187077 1.66 down down correct
SDGR.US Schrödinger Inc 20240823 0 19.81 20.3091 19.5 19.87 442687 19.87 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240823 0 5.11 5.46 4.97 5.42 2200338 5.42 up up correct
SEAC.US SeaChange International Inc 20240823 0 6.76 6.76 6.76 6.76 0 6.76
SEAT.US Vivid Seats Inc. Class A Common Stock 20240823 0 4.49 4.7 4.41 4.7 915850 4.7 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240823 0 0.56 0.56 0.41 0.41 500 0.41 down down correct
SEDG.US SolarEdge Technologies Inc 20240823 0 25.39 28.78 25.2 28.77 3565494 28.77 up down incorrect
SEED.US Origin Agritech Limited 20240823 0 2.56 3.15 2.56 2.98 471148 2.98 up up correct
SEEL.US Seelos Therapeutics Inc 20240823 0 0.319 0.335 0.3059 0.3125 649607 0.3125 down down correct
SEER.US Seer Inc 20240823 0 1.64 1.66 1.61 1.61 364777 1.61 down down correct
SEIC.US SEI Investments Company 20240823 0 67.33 67.81 67.11 67.37 278240 67.37 up up correct
SELF.US Global Self Storage Inc 20240823 0 5.24 5.24 5.13 5.17 14570 5.17 down down correct
SENEA.US Seneca Foods Corporation 20240823 0 60.2502 61 60.2502 60.5 15001 60.5 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240823 0 7.18 7.64 7.18 7.43 153791 7.43 up up correct
SFBC.US Sound Financial Bancorp Inc 20240823 0 47.25 47.5 47.06 47.48 7233 47.48 up up correct
SFBS.US ServisFirst Bancshares Inc 20240823 0 78.65 83.61 77.885 81.63 254400 81.63 up down incorrect
SFIX.US Stitch Fix Inc 20240823 0 3.71 3.915 3.67 3.89 1251429 3.89 up down incorrect
SFM.US Sprouts Farmers Market Inc 20240823 0 96.51 97.98 96.19 97.87 1244119 97.87 up up correct
SFNC.US Simmons First National Corporation 20240823 0 20.35 21.62 20.175 21.3 795174 21.3 up up correct
SFST.US Southern First Bancshares Inc 20240823 0 32.535 32.535 31.69 32.21 34484 32.21 down up incorrect
SGA.US Saga Communications Inc 20240823 0 15 15.29 14.9 15.04 10576 15.04 up down incorrect
SGBX.US SG Blocks Inc 20240823 0 1.08 1.18 1.05 1.1 33920 1.1 up up correct
SGC.US Superior Group of Companies Inc 20240823 0 13.34 14.12 13.34 13.96 121662 13.96 up up correct
SGH.US SMART Global Holdings Inc 20240823 0 20.65 20.955 20.28 20.94 421507 20.94 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240823 0 6.39 6.8 6.31 6.76 111532 6.76 up up correct
SGMA.US SigmaTron International Inc 20240823 0 3.4 3.6 3.3512 3.55 26421 3.55 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240823 0 10.8 10.96 10.68 10.78 450759 10.78 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20240823 0 0.85 0.93 0.84 0.8576 4726984 0.8576 up down incorrect
SGRP.US SPAR Group Inc 20240823 0 1.63 1.6558 1.58 1.6 149072 1.6 down down correct
SGRY.US Surgery Partners Inc 20240823 0 28.84 33.95 28.84 33.69 5241608 33.69 up up correct
SHBI.US Shore Bancshares Inc 20240823 0 13.48 14.41 13.33 14.12 91414 14.12 up up correct
SHC.US Sotera Health Company 20240823 0 15.25 15.46 15.11 15.42 555526 15.42 up up correct
SHCR.US Sharecare Inc 20240823 0 1.38 1.39 1.38 1.38 1319048 1.38
SHCRW.US Sharecare Inc 20240823 0 0.091 0.091 0.091 0.091 5000 0.091
SHEN.US Shenandoah Telecommunications Company 20240823 0 14.53 15.195 14.495 15.04 234196 15.04 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240823 0 10.82 11.02 10.77 10.83 111300 10.83 up down incorrect
SHLS.US Shoals Technologies Group Inc 20240823 0 5.17 5.45 5.13 5.45 4801266 5.45 up up correct
SHO.US PI 20240823 0 20.3 20.3083 20.23 20.25 7338 20.25 down down correct
SHOO.US Steven Madden Ltd 20240823 0 43.55 45.2 43.52 45.16 407102 45.16 up up correct
SHYF.US The Shyft Group Inc 20240823 0 13.52 14.55 13.52 14.17 359500 14.17 up up correct
SIBN.US SI 20240823 0 15.09 16.59 15.025 16.55 720636 16.55 up up correct
SIEB.US Siebert Financial Corp 20240823 0 1.7 1.7589 1.7 1.7299 3602 1.7299 up up correct
SIFY.US Sify Technologies Limited 20240823 0 0.322 0.3459 0.32 0.3337 144902 0.3337 up up correct
SIGA.US SIGA Technologies Inc 20240823 0 9.37 9.8 9.1 9.49 2014792 9.49 up up correct
SIGI.US Selective Insurance Group Inc 20240823 0 89.49 90.69 89.035 89.8 395857 89.8 up up correct
SIGIP.US Selective Insurance Group Inc 20240823 0 19.3 19.32 19.14 19.235 3100 19.235 down up incorrect
SILC.US Silicom Ltd 20240823 0 13.02 13.15 13 13.09 2182 13.09 up up correct
SILK.US Silk Road Medical Inc 20240823 0 27.22 27.34 27.19 27.24 1691587 27.24 up up correct
SIMO.US Silicon Motion Technology Corporation 20240823 0 65.06 65.58 63.64 64.07 672216 64.07 down down correct
SINT.US Sintx Technologies Inc 20240823 0 4.49 4.49 4.2 4.31 43227 4.31 down down correct
SIRI.US Sirius XM Holdings Inc 20240823 0 3.19 3.25 3.12 3.2 13108300 3.2 up up correct
SISI.US Shineco Inc 20240823 0 0.58 0.6199 0.53 0.5749 311984 0.5749 down down correct
SITM.US SiTime Corporation 20240823 0 139.14 145 139.09 144.75 155850 144.75 up up correct
SJ.US Scienjoy Holding Corporation 20240823 0 1.07 1.07 0.9792 1 26717 1 down up incorrect
SKIN.US The Beauty Health Company 20240823 0 1.51 1.8 1.51 1.73 2875943 1.73 up up correct
SKYT.US SkyWater Technology Inc 20240823 0 9.77 10.02 9.625 9.75 295528 9.75 down up incorrect
SKYW.US SkyWest Inc 20240823 0 74.95 76.68 74.72 76.29 214125 76.29 up up correct
SLAB.US Silicon Laboratories Inc 20240823 0 114.39 120.245 113.65 118.32 327409 118.32 up up correct
SLAMU.US Slam Corp 20240823 0 11.15 11.15 11.15 11.15 0 11.15
SLAMW.US Slam Corp 20240823 0 0.19 0.19 0.145 0.145 267435 0.145 down up incorrect
SLDB.US Solid Biosciences Inc 20240823 0 9.7 10.07 9.39 9.56 297042 9.56 down up incorrect
SNY.US Sanofi 20240823 0 55.72 56.32 55.56 56.21 2181368 56.21 up up correct
SLGL.US Sol 20240823 0 0.7 0.718 0.52 0.646 560912 0.646 down down correct
SLGN.US Silgan Holdings Inc 20240823 0 50.99 51.39 50.65 51.27 273854 51.27 up down incorrect
SLM.US SLM Corporation 20240823 0 21.18 21.705 21.09 21.65 928054 21.65 up up correct
SLMBP.US SLM Corporation 20240823 0 76.35 76.75 75.85 76.5 13600 76.5 up up correct
SLN.US Silence Therapeutics plc 20240823 0 15.72 16.4625 15.55 16.2 447292 16.2 up down incorrect
SLNG.US Stabilis Solutions Inc 20240823 0 4.198 4.198 4.03 4.03 709 4.03 down down correct
SLNH.US Soluna Holdings Inc 20240823 0 4.77 5.17 4.64 5 104904 5 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240823 0 5.6 5.6 5.539 5.55 1900 5.55 down down correct
SLNO.US Soleno Therapeutics Inc 20240823 0 48.74 49.18 43.51 45.25 995606 45.25 down down correct
SLP.US Simulations Plus Inc 20240823 0 36.68 37.53 36.68 36.83 141468 36.83 up up correct
SLRC.US SLR Investment Corp 20240823 0 15.35 15.535 15.34 15.44 86051 15.44 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240823 0 1.86 1.94 1.678 1.86 155898 1.86
SLS.US SELLAS Life Sciences Group Inc 20240823 0 1.3 1.39 1.3 1.32 511398 1.32 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20240823 0 54.84 59.665 54.8 58.04 48381 58.04 up up correct
SMBK.US SmartFinancial Inc 20240823 0 27.74 29.75 27.74 28.98 68749 28.98 up up correct
SMCI.US Super Micro Computer Inc 20240823 0 611.15 626.98 603.88 613.24 5337393 613.24 up up correct
SMID.US Smith 20240823 0 31.98 35.87 31.0855 35.81 82554 35.81 up up correct
SMIT.US Schmitt Industries Inc 20240823 0 0.0163 0.0163 0.0163 0.0163 200 0.0163
SMLR.US Semler Scientific Inc. Common Stock 20240823 0 28.67 29.6 28.23 29.34 148745 29.34 up down incorrect
SMMT.US Summit Therapeutics Inc 20240823 0 13.64 14.25 12.94 13.08 2440642 13.08 down up incorrect
SMPL.US The Simply Good Foods Company 20240823 0 32.05 32.41 31.89 31.96 912209 31.96 down down correct
SMSI.US Smith Micro Software Inc 20240823 0 0.669 0.698 0.605 0.645 309782 0.645 down down correct
SMTC.US Semtech Corporation 20240823 0 36.17 36.93 35.68 36.91 1314162 36.91 up up correct
SMTI.US Sanara MedTech Inc 20240823 0 33.195 35.4999 32.5 34.79 37061 34.79 up down incorrect
SNAX.US Stryve Foods Inc 20240823 0 1.7197 1.8 1.7197 1.74 3775 1.74 up up correct
SNBR.US Sleep Number Corporation 20240823 0 13.54 14.75 13.23 14.35 548525 14.35 up up correct
SNCR.US Synchronoss Technologies Inc 20240823 0 12.5 12.91 12.47 12.85 74910 12.85 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240823 0 24.3 24.43 24.2 24.3 11600 24.3
SNCY.US Sun Country Airlines Holdings Inc 20240823 0 9.38 10.16 9.31 10.13 636959 10.13 up up correct
SND.US Smart Sand Inc 20240823 0 2.09 2.11 2.08 2.1 89071 2.1 up up correct
SNDL.US Sundial Growers Inc 20240823 0 2.09 2.13 2.06 2.11 1085670 2.11 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20240823 0 20.53 20.84 20.33 20.58 532062 20.58 up up correct
SNES.US SenesTech Inc 20240823 0 4.34 4.39 3.85 4.1 65080 4.1 down down correct
SNEX.US StoneX Group Inc 20240823 0 80.02 82.46 79.91 81.5 107932 81.5 up up correct
SNFCA.US Security National Financial Corporation 20240823 0 8.7446 9.075 8.7446 8.98 19873 8.98 up up correct
SNGX.US Soligenix Inc 20240823 0 4.25 4.4198 4.01 4.09 59110 4.09 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240823 0 0.2311 0.245 0.225 0.242 675391 0.242 up down incorrect
SNPS.US Synopsys Inc 20240823 0 558.88 558.88 538.12 539.39 1053743 539.39 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240823 0 3.94 3.94 3.605 3.63 26445 3.63 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240823 0 0.627 0.6288 0.5919 0.5947 12590 0.5947 down down correct
SNT.US Senstar Technologies Ltd. 20240823 0 1.63 1.74 1.63 1.7399 22970 1.7399 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240823 0 2.07 2.18 2.05 2.07 16766 2.07
SOFI.US SoFi Technologies Inc. Common Stock 20240823 0 7.21 7.56 7.185 7.52 52448441 7.52 up up correct
SOHO.US Sotherly Hotels Inc 20240823 0 1.21 1.2499 1.21 1.2499 10180 1.2499 up up correct
SOHOB.US Sotherly Hotels Inc 20240823 0 18.55 19 18.5 19 3300 19 up up correct
SOHON.US Sotherly Hotels Inc 20240823 0 18.56 18.88 18.55 18.88 2100 18.88 up up correct
SOHOO.US Sotherly Hotels Inc 20240823 0 18.48 18.48 18.47 18.48 1000 18.48
SOHU.US Sohu.com Limited 20240823 0 15.54 15.915 15.5 15.76 64635 15.76 up up correct
SONM.US Sonim Technologies Inc 20240823 0 2.62 2.69 2.34 2.5 37729 2.5 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240823 0 0.69 0.775 0.69 0.7501 94583 0.7501 up down incorrect
SONO.US Sonos Inc 20240823 0 11.14 11.6 11.12 11.51 1838513 11.51 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240823 0 0.918 0.96 0.89 0.9401 177020 0.9401 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240823 0 3.53 3.83 3.43 3.74 86140 3.74 up up correct
SOTK.US Sono 20240823 0 4.17 4.1899 4.05 4.14 4992 4.14 down down correct
SPCB.US SuperCom Ltd 20240823 0 3.52 3.66 3.37 3.59 264000 3.59 up down incorrect
SPFI.US South Plains Financial Inc 20240823 0 32.78 34.9 32.78 34.16 93229 34.16 up up correct
SPI.US SPI Energy Co. Ltd 20240823 0 0.355 0.355 0.331 0.349 78133 0.349 down down correct
TAKMX.US TAKMX 20240823 0 8.56 8.56 8.56 8.56 0 8.56
SPNS.US Sapiens International Corporation N.V 20240823 0 35.7 36.165 35.48 36.08 99506 36.08 up up correct
SPOK.US Spok Holdings Inc 20240823 0 14.62 15.0899 14.54 15.03 131683 15.03 up up correct
SPRB.US Spruce Biosciences Inc 20240823 0 0.45 0.4844 0.45 0.4774 256366 0.4774 up up correct
SPRO.US Spero Therapeutics Inc 20240823 0 1.35 1.43 1.33 1.37 76738 1.37 up up correct
SPSC.US SPS Commerce Inc 20240823 0 195.98 198.93 195.71 198.36 115424 198.36 up down incorrect
SPT.US Sprout Social Inc 20240823 0 32.23 33.035 31.815 32.91 716648 32.91 up up correct
SPTN.US SpartanNash Company 20240823 0 21.31 21.55 21.12 21.19 179838 21.19 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240823 0 2.14 2.265 2.114 2.25 154182 2.25 up up correct
SQFT.US Presidio Property Trust Inc 20240823 0 0.65 0.7051 0.62 0.7051 27398 0.7051 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240823 0 15.44 15.45 15.318 15.335 3700 15.335 down down correct
SQLLW.US SeqLL Inc. Warrant 20240823 0 0 0 0 0 0 0
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240823 0 11.67 11.92 11.6 11.71 381663 11.71 up up correct
SRAX.US SRAX Inc 20240823 0 0.15 0.15 0.15 0.15 550 0.15
SRCE.US 1st Source Corporation 20240823 0 58.65 62.105 58.35 61.16 89963 61.16 up up correct
SRCL.US Stericycle Inc 20240823 0 58.89 58.95 58.725 58.86 765065 58.86 down down correct
SRDX.US Surmodics Inc 20240823 0 39.97 40.12 39.655 39.71 414730 39.71 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20240823 0 0.008 0.01 0.008 0.0081 547033 0.0081 up up correct
SRPT.US Sarepta Therapeutics Inc 20240823 0 142.01 143.49 140.41 140.56 510423 140.56 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240823 0 57.92 57.92 57.92 57.92 0 57.92
SRRK.US Scholar Rock Holding Corporation 20240823 0 9 9.47 8.97 9.27 476568 9.27 up up correct
SRTS.US Sensus Healthcare Inc 20240823 0 6.77 6.9572 6.3101 6.58 401315 6.58 down down correct
SRZN.US Surrozen Inc. Common Stock 20240823 0 7.85 8.74 7.755 8.57 11051 8.57 up up correct
SRZNW.US Surrozen Inc. Warrant 20240823 0 0 0 0 0 0 0
SSB.US South State Corporation 20240823 0 92.68 97.9 92.28 96.62 454285 96.62 up down incorrect
SSBI.US Summit State Bank 20240823 0 8.65 8.8582 8.65 8.83 4182 8.83 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240823 0 30.38 32.39 30.3427 31.7 18036 31.7 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20240823 0 2.795 3.06 2.7501 2.99 42042 2.99 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240823 0 73.68 74.05 73.35 74.03 833274 74.03 up up correct
SSP.US The E.W. Scripps Company 20240823 0 2.04 2.22 2.04 2.16 576020 2.16 up down incorrect
SSRM.US SSR Mining Inc 20240823 0 5.39 5.62 5.35 5.6 2018743 5.6 up up correct
SSSS.US SuRo Capital Corp 20240823 0 3.91 4.05 3.86 4.01 93943 4.01 up up correct
SSTI.US ShotSpotter Inc 20240823 0 14.21 16.2 14.2 15.85 114591 15.85 up down incorrect
SSYS.US Stratasys Ltd 20240823 0 7.79 8.04 7.71 7.9 231920 7.9 up up correct
STAA.US STAAR Surgical Company 20240823 0 34.41 34.64 33.13 33.27 528757 33.27 down down correct
STAB.US Statera Biopharma Inc 20240823 0 0.0006 0.0006 0.0006 0.0006 615 0.0006
STAF.US Staffing 360 Solutions Inc 20240823 0 3.03 3.1 2.64 2.98 1705482 2.98 down down correct
STBA.US S&T Bancorp Inc 20240823 0 41.23 43.98 40.85 43.32 153195 43.32 up up correct
STCN.US Steel Connect Inc 20240823 0 11.77 11.9 11.77 11.9 1703 11.9 up up correct
STEP.US StepStone Group Inc 20240823 0 53.14 54.26 52.64 53.68 510361 53.68 up up correct
STER.US Sterling Check Corp. Common Stock 20240823 0 16.07 16.2 16.03 16.16 109093 16.16 up down incorrect
STGW.US MDC Partners Inc 20240823 0 6.99 7.23 6.9835 7.18 496429 7.18 up up correct
STIM.US Neuronetics Inc 20240823 0 0.99 0.99 0.96 0.965 240612 0.965 down down correct
STKL.US SunOpta Inc 20240823 0 6.12 6.22 6.07 6.1 359435 6.1 down down correct
STKS.US The ONE Group Hospitality Inc 20240823 0 3.69 3.97 3.67 3.97 74453 3.97 up up correct
STLD.US Steel Dynamics Inc 20240823 0 119.24 120.99 118.62 120.88 703143 120.88 up up correct
STNE.US StoneCo Ltd 20240823 0 13.87 14.05 13.71 13.94 3644518 13.94 up up correct
STOK.US Stoke Therapeutics Inc 20240823 0 13.88 14.38 13.57 13.99 263400 13.99 up up correct
STRA.US Strategic Education Inc 20240823 0 96.79 98.5 96.04 97.39 112102 97.39 up up correct
STRL.US Sterling Construction Company Inc 20240823 0 114.62 119.03 114.12 118.1 220449 118.1 up down incorrect
STRM.US Streamline Health Solutions Inc 20240823 0 0.576 0.6192 0.5271 0.5271 66658 0.5271 down down correct
STRO.US Sutro Biopharma Inc 20240823 0 4.63 5.17 4.605 5.01 987138 5.01 up up correct
STRR.US Star Equity Holdings Inc 20240823 0 4.2469 4.2993 4.14 4.2622 9360 4.2622 up up correct
STRRP.US Star Equity Holdings Inc 20240823 0 9.941 9.981 9.941 9.981 1400 9.981 up up correct
STRS.US Stratus Properties Inc 20240823 0 24.691 26.97 24.6 26.97 7857 26.97 up up correct
STRT.US Strattec Security Corporation 20240823 0 38.44 39.17 37.93 38.38 8427 38.38 down up incorrect
STTK.US Shattuck Labs Inc 20240823 0 3.31 3.53 3.29 3.5 98314 3.5 up up correct
STX.US Seagate Technology Holdings plc 20240823 0 104.34 104.67 103.48 104.41 949247 104.41 up up correct
SUNS.US SLR Senior Investment Corp 20240823 0 12.75 13.288 12.75 13.28 30400 13.28 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20240823 0 34.58 35.03 34.235 34.97 342452 34.97 up up correct
SURG.US SurgePays Inc. Common Stock 20240823 0 1.9 1.95 1.88 1.94 124150 1.94 up up correct
SURGW.US SurgePays Inc. Warrant 20240823 0 0.031 0.0311 0.0205 0.022 92044 0.022 down down correct
SVC.US Service Properties Trust 20240823 0 4.36 4.51 4.33 4.5 1994878 4.5 up up correct
SVRA.US Savara Inc 20240823 0 4.41 4.54 4.34 4.37 784476 4.37 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240823 0 0.04 0.06 0.04 0.06 300 0.06 up down incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240823 0 1.22 1.22 1.15 1.22 15153 1.22
SWBI.US Smith & Wesson Brands Inc 20240823 0 14.85 15.1771 14.8138 15.05 222267 15.05 up up correct
SWIM.US Latham Group Inc 20240823 0 5.85 6.52 5.81 6.5 905356 6.5 up down incorrect
SWKH.US SWK Holdings Corporation 20240823 0 17.405 17.6 17.21 17.54 9124 17.54 up up correct
SWKS.US Skyworks Solutions Inc 20240823 0 106.81 109.49 106.3 109.21 2044500 109.21 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20240823 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20240823 0 10 10 10 10 0 10
SWSSW.US Springwater Special Situations Corp. Warrant 20240823 0 0 0 0 0 0 0
SWTX.US SpringWorks Therapeutics Inc 20240823 0 41.13 41.38 39.57 41.15 584570 41.15 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240823 0 0.9 0.9 0.821 0.85 192686 0.85 down down correct
SY.US So 20240823 0 0.94 0.94 0.81 0.844 321527 0.844 down down correct
SYBT.US Stock Yards Bancorp Inc 20240823 0 57.5 61.4008 57.39 60.27 97821 60.27 up up correct
SYBX.US Synlogic Inc 20240823 0 1.51 1.545 1.43 1.5 2618 1.5 down down correct
SYNA.US Synaptics Incorporated 20240823 0 78.73 81.11 77.96 80.54 299883 80.54 up up correct
SYPR.US Sypris Solutions Inc 20240823 0 1.58 1.76 1.58 1.681 41370 1.681 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240823 0 1.63 1.7 1.6203 1.66 137227 1.66 up down incorrect
SYTA.US Siyata Mobile Inc 20240823 0 1.93 2.09 1.65 1.72 10257270 1.72 down down correct
SYTAW.US Siyata Mobile Inc 20240823 0 0.036 0.036 0.036 0.036 10 0.036
TACT.US TransAct Technologies Incorporated 20240823 0 4.42 4.47 4.38 4.45 15832 4.45 up up correct
TAIT.US Taitron Components Incorporated 20240823 0 2.89 2.93 2.8847 2.93 7693 2.93 up up correct
TALK.US Talkspace Inc 20240823 0 1.71 1.78 1.7 1.77 384345 1.77 up up correct
TALKW.US Talkspace Inc 20240823 0 0.053 0.053 0.053 0.053 500 0.053
TANH.US Tantech Holdings Ltd 20240823 0 0.1315 0.1432 0.1315 0.139 1517181 0.139 up up correct
TAOP.US Taoping Inc 20240823 0 0.554 0.554 0.5342 0.5434 20252 0.5434 down up incorrect
TARA.US Protara Therapeutics Inc 20240823 0 2.13 2.27 2.08 2.17 173402 2.17 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240823 0 25.51 26.175 25.19 25.53 645805 25.53 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240823 0 13.61 14.3017 13.56 13.72 261202 13.72 up up correct
TATT.US TAT Technologies Ltd 20240823 0 15.4 15.95 15.3612 15.95 12692 15.95 up up correct
TAYD.US Taylor Devices Inc 20240823 0 49.35 50.9999 49.34 50.97 23356 50.97 up up correct
TBBK.US The Bancorp Inc 20240823 0 49.65 52.86 49.205 52.26 568662 52.26 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240823 0 3.25 3.44 3.25 3.38 766631 3.38 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240823 0 0.1126 0.1126 0.11 0.1125 1159 0.1125 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240823 0 16.83 17.07 16.83 16.91 42600 16.91 up up correct
TBLT.US ToughBuilt Industries Inc 20240823 0 2.265 2.265 2.265 2.265 258 2.265
TBNK.US Territorial Bancorp Inc 20240823 0 9.61 9.96 9.41 9.75 11135 9.75 up up correct
TBPH.US Theravance Biopharma Inc 20240823 0 8.04 8.38 8.04 8.09 197805 8.09 up up correct
TC.US TuanChe ADR 20240823 0 1.68 1.836 1.68 1.712 35477 1.712 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240823 0 15.8 16.1 15.8 16.09 22564 16.09 up up correct
TCBI.US Texas Capital Bancshares Inc 20240823 0 64.87 68.585 64.415 68.35 720965 68.35 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240823 0 20.12 20.46 20.12 20.46 48500 20.46 up up correct
TCBK.US TriCo Bancshares 20240823 0 43.22 45.79 42.63 44.86 244108 44.86 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20240823 0 13.83 13.85 13.8 13.8 9226 13.8 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240823 0 23.4 24.88 23.38 24.84 89588 24.84 up up correct
TCCO.US Technical Communications Corporation 20240823 0 0.14 0.14 0.14 0.14 200 0.14
TCMD.US Tactile Systems Technology Inc 20240823 0 12.51 13.08 12.485 13.05 138255 13.05 up down incorrect
TCOM.US Trip.com Group Limited 20240823 0 42.3 42.75 42.03 42.18 2639194 42.18 down down correct
TCON.US TRACON Pharmaceuticals Inc 20240823 0 0.0761 0.1394 0.0761 0.1248 16296 0.1248 up up correct
TCPC.US BlackRock TCP Capital Corp 20240823 0 9.15 9.55 9.1383 9.35 975804 9.35 up up correct
TCRX.US Tscan Therapeutics Inc 20240823 0 5.78 5.91 5.56 5.67 432055 5.67 down down correct
TCX.US Tucows Inc 20240823 0 20.91 22.44 20.91 22.22 39586 22.22 up up correct
TDS.US PV 20240823 0 18.47 18.59 18.43 18.55 38390 18.55 up up correct
TDUP.US ThredUp Inc 20240823 0 0.77 0.8379 0.752 0.8167 494915 0.8167 up up correct
TDW.US WT 20240823 0 3.13 3.87 3.13 3.65 3925 3.65 up up correct
TEAM.US Atlassian Corporation Plc 20240823 0 158.28 160.27 155.85 160 1307700 160 up up correct
TECH.US Bio 20240823 0 71.91 73.3696 71.14 72.29 530783 72.29 up down incorrect
TECTP.US Tectonic Financial Inc 20240823 0 10.273 10.35 10.273 10.328 2500 10.328 up down incorrect
TELA.US TELA Bio Inc 20240823 0 2.82 2.98 2.78 2.96 258319 2.96 up up correct
TELL.US Tellurian Inc 20240823 0 0.9181 0.94 0.9153 0.93 21913490 0.93 up up correct
TENB.US Tenable Holdings Inc 20240823 0 41.94 41.99 41.17 41.35 1850720 41.35 down down correct
TENX.US Tenax Therapeutics Inc 20240823 0 4.37 4.37 4.18 4.22 69845 4.22 down down correct
TER.US Teradyne Inc 20240823 0 133.81 137.52 133.01 135.94 1847085 135.94 up up correct
TERN.US Terns Pharmaceuticals Inc 20240823 0 7.9 8.35 7.72 8.22 1196285 8.22 up up correct
TFC.US PR 20240823 0 21.01 21.18 20.9035 21.17 59078 21.17 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240823 0 2.67 3.1 2.03 2.23 231805 2.23 down down correct
TFSL.US TFS Financial Corporation 20240823 0 13.17 13.71 13.17 13.46 312709 13.46 up up correct
TGLS.US Tecnoglass Inc 20240823 0 60.18 61.68 59.23 61.66 299989 61.66 up up correct
TGTX.US TG Therapeutics Inc 20240823 0 24.52 25.06 24.41 24.46 1891066 24.46 down down correct
TH.US Target Hospitality Corp 20240823 0 9.57 9.89 9.57 9.72 523747 9.72 up down incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240823 0 10.49 10.49 10.49 10.49 0 10.49
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240823 0 10.5 10.5 10.5 10.5 0 10.5
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240823 0 0 0 0 0 0 0
THFF.US First Financial Corporation 20240823 0 42.28 45.35 42.28 44.77 43706 44.77 up up correct
THMO.US ThermoGenesis Holdings Inc 20240823 0 0.225 0.225 0.1408 0.21 45 0.21 down down correct
THRM.US Gentherm Incorporated 20240823 0 48.77 50.7626 48.34 50.31 158455 50.31 up up correct
THRY.US Thryv Holdings Inc 20240823 0 18.05 18.77 18.05 18.53 141196 18.53 up down incorrect
THTX.US Theratechnologies Inc 20240823 0 1.29 1.36 1.27 1.325 20880 1.325 up up correct
TIGO.US Millicom International Cellular S.A 20240823 0 26 26.75 25.73 26.68 119413 26.68 up up correct
TIGR.US UP Fintech Holding Limited 20240823 0 3.98 4.0466 3.955 4.02 401788 4.02 up up correct
TIL.US Instil Bio Inc 20240823 0 12.4 13.725 12.4 13.55 67896 13.55 up up correct
TILE.US Interface Inc 20240823 0 17.89 18.85 17.89 18.82 588397 18.82 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20240823 0 26.71 26.71 26.71 26.71 0 26.71
TIPPX.US Total Income + Real Estate Fund CL C 20240823 0 25.2 25.2 25.2 25.2 0 25.2
TIPRX.US Totl In Rl Est A 20240823 0 27.2 27.2 27.2 27.2 0 27.2
TIPT.US Tiptree Inc 20240823 0 18.88 19.64 18.745 19.4 79643 19.4 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240823 0 27.98 27.98 27.98 27.98 0 27.98
TIRX.US Tian Ruixiang Holdings Ltd 20240823 0 1.91 1.96 1.85 1.87 42462 1.87 down down correct
TITN.US Titan Machinery Inc 20240823 0 13.83 14.61 13.83 14.21 223146 14.21 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240823 0 0.36 0.37 0.3421 0.3421 384603 0.3421 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240823 0 4.95 5.039 4.66 4.99 309258 4.99 up up correct
TLF.US Tandy Leather Factory Inc 20240823 0 4.198 4.198 4.198 4.198 254 4.198
TLIS.US Talis Biomedical Corporation 20240823 0 4.2695 4.6427 4.2695 4.5188 24702 4.5188 up up correct
TLRY.US Tilray Inc 20240823 0 1.88 1.95 1.87 1.93 16448150 1.93 up down incorrect
TLS.US Telos Corporation 20240823 0 3.35 3.5 3.165 3.37 1094266 3.37 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20240823 0 1.25 1.38 1.21 1.22 161976 1.22 down down correct
TMC.US TMC the metals company Inc 20240823 0 1.03 1.07 1.02 1.06 325613 1.06 up up correct
TMCI.US Treace Medical Concepts Inc 20240823 0 6.31 6.65 6.28 6.42 581793 6.42 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240823 0 0.116 0.116 0.105 0.116 23600 0.116
TMDX.US TransMedics Group Inc 20240823 0 173.63 177.37 173 175.66 520593 175.66 up up correct
TMUS.US T 20240823 0 197.75 199.15 196.49 198.58 2481123 198.58 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20240823 0 42.96 44.95 42.63 44.6 882661 44.6 up up correct
TNGX.US Bctg Acquisition Corp 20240823 0 11.11 11.81 10.99 11.57 573611 11.57 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240823 0 0.354 0.365 0.3369 0.34 39397207 0.34 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240823 0 2.75 2.92 2.75 2.85 293188 2.85 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240823 0 0.354 0.3699 0.3409 0.3699 66042 0.3699 up up correct
TOIIW.US The Oncology Institute Inc 20240823 0 0.0156 0.017 0.0156 0.017 6547 0.017 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20240823 0 0.92 0.95 0.89 0.8975 120848 0.8975 down down correct
TOPS.US Top Ships Inc 20240823 0 8.85 9.1 8.85 8.99 15117 8.99 up up correct
TOUR.US Tuniu Corporation 20240823 0 0.81 0.8835 0.81 0.8352 133132 0.8352 up up correct
TOWN.US TowneBank 20240823 0 33.08 34.9 32.45 34.31 334582 34.31 up up correct
TPIC.US TPI Composites Inc 20240823 0 3.87 4.06 3.72 3.92 489229 3.92 up down incorrect
TPST.US Tempest Therapeutics Inc 20240823 0 1.49 1.52 1.4 1.42 962565 1.42 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240823 0 16.35 16.635 15.99 16.52 119789 16.52 up up correct
TREE.US LendingTree Inc 20240823 0 52.83 57.59 52.26 57.31 348722 57.31 up down incorrect
TRIB.US Trinity Biotech plc 20240823 0 2.16 2.24 1.95 2 276528 2 down down correct
TRIN.US Trinity Capital Inc 20240823 0 14.1 14.21 14.08 14.1 450296 14.1
TRIP.US TripAdvisor Inc 20240823 0 14.24 14.625 14.2 14.6 1499948 14.6 up up correct
TRMB.US Trimble Inc 20240823 0 56.56 57.08 56.4 56.99 696642 56.99 up up correct
TRMD.US TORM plc 20240823 0 37.89 38.445 37.6 38.32 761484 38.32 up up correct
TRMK.US Trustmark Corporation 20240823 0 31.68 33.68 31.68 33.18 423231 33.18 up up correct
TRNS.US Transcat Inc 20240823 0 122.94 126.64 122.75 126.64 39851 126.64 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240823 0 0 0 0 0 0 0
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240823 0 12.2 12.2 12.2 12.2 0 12.2
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240823 0 0 0 0 0 0 0
TROO.US TROOPS Inc 20240823 0 4.85 4.85 4.35 4.74 436744 4.74 down down correct
TROW.US T. Rowe Price Group Inc 20240823 0 109.99 111.19 109.31 109.62 732690 109.62 down down correct
TRS.US TriMas Corporation 20240823 0 24.17 24.67 23.9821 24.46 125817 24.46 up down incorrect
TRST.US TrustCo Bank Corp NY 20240823 0 33.16 34.93 33.16 34.44 123643 34.44 up down incorrect
TRTN.US PE 20240823 0 21.9794 22 21.93 21.94 9506 21.94 down down correct
TRUE.US TrueCar Inc 20240823 0 2.82 2.9475 2.81 2.84 358563 2.84 up up correct
TRUP.US Trupanion Inc 20240823 0 45.11 47.27 45.11 46.63 433115 46.63 up up correct
TRVG.US trivago N.V 20240823 0 2.03 2.05 2.01 2.03 29111 2.03
TRVI.US Trevi Therapeutics Inc 20240823 0 2.75 3 2.75 2.99 179575 2.99 up down incorrect
TRVN.US Trevena Inc 20240823 0 4.34 4.5161 4.0256 4.25 8941 4.25 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240823 0 9.27 10.18 9.25 10.18 19710 10.18 up up correct
TSBK.US Timberland Bancorp Inc 20240823 0 30.225 31.77 30 31.07 37309 31.07 up up correct
TSCO.US Tractor Supply Company 20240823 0 267.71 269.49 265.715 269.18 510897 268.08 up down incorrect
TSEM.US Tower Semiconductor Ltd 20240823 0 40.91 41.57 40.91 41.43 428230 41.43 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20240823 0 2.25 2.28 2.17 2.2 1150363 2.2 down up incorrect
TSIFX.US TSIFX 20240823 0 8.41 8.41 8.41 8.41 0 8.41
TSLA.US Tesla Inc 20240823 0 214.455 221.48 214.21 220.32 81525211 220.32 up down incorrect
TSVT.US 2seventy bio Inc 20240823 0 4.58 4.82 4.54 4.75 266009 4.75 up up correct
TTD.US The Trade Desk Inc 20240823 0 104.81 105.39 103.44 105 2060854 105 up up correct
TTEC.US TTEC Holdings Inc 20240823 0 4.05 4.545 4.02 4.53 820260 4.53 up up correct
TTEK.US Tetra Tech Inc 20240823 0 234.74 237.32 233.78 235.71 153654 235.71 up up correct
TTGT.US TechTarget Inc 20240823 0 25.51 27.01 25.44 26.95 178150 26.95 up up correct
TTMI.US TTM Technologies Inc 20240823 0 19.86 20.6 19.68 20.49 544213 20.49 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240823 0 7.95 8.44 6.01 6.13 141223 6.13 down down correct
TTOO.US T2 Biosystems Inc 20240823 0 3.51 3.68 3.46 3.51 150417 3.51
TTSH.US Tile Shop Holdings Inc. Common Stock 20240823 0 5.83 6.17 5.8057 6.1 51590 6.1 up up correct
TTWO.US Take 20240823 0 160.2 160.9 158.8001 159.39 1076416 159.39 down down correct
TURN.US 180 Degree Capital Corp 20240823 0 3.4 3.41 3.36 3.39 18939 3.39 down down correct
TUSK.US Mammoth Energy Services Inc 20240823 0 3.76 3.8971 3.74 3.85 101403 3.85 up down incorrect
TVTX.US Travere Therapeutics Inc 20240823 0 8.64 9.22 8.5 8.98 790520 8.98 up down incorrect
TW.US Tradeweb Markets Inc 20240823 0 117.92 118.68 115.89 117.45 503726 117.45 down up incorrect
TWIN.US Twin Disc Incorporated 20240823 0 12.84 13.2 12.84 13.19 18563 13.19 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240823 0 4.34 4.37 4.34 4.36 575930 4.36 up up correct
TWOU.US 2U Inc 20240823 0 0.46 0.46 0.391 0.405 28296 0.405 down down correct
TWST.US Twist Bioscience Corporation 20240823 0 43.19 44.72 42.4575 43.66 613430 43.66 up up correct
TXG.US 10x Genomics Inc 20240823 0 22.48 23.66 22.26 23.49 1292202 23.49 up up correct
TXMD.US TherapeuticsMD Inc 20240823 0 1.79 1.82 1.73 1.77 17533 1.77 down down correct
TXN.US Texas Instruments Incorporated 20240823 0 206.82 210.51 206.31 209.88 6112011 209.88 up up correct
TXRH.US Texas Roadhouse Inc 20240823 0 169.38 171.98 167.93 168.59 517152 168.59 down up incorrect
TYRA.US Tyra Biosciences Inc 20240823 0 21.94 22.37 21.45 22.06 105255 22.06 up up correct
TZOO.US Travelzoo 20240823 0 12.03 12.1 11.81 11.95 106731 11.95 down down correct
UAL.US United Airlines Holdings Inc 20240823 0 41.74 43.35 41.58 43.32 7148100 43.32 up up correct
UBCP.US United Bancorp Inc 20240823 0 12.0018 12.25 11.6397 12.05 10718 12.05 up up correct
UBFO.US United Security Bancshares 20240823 0 7.98 8.13 7.95 8.13 5880 8.13 up up correct
UBOH.US United Bancshares Inc 20240823 0 19.865 19.865 19.865 19.865 0 19.865
UBSI.US United Bankshares Inc 20240823 0 37.02 39.09 36.77 38.69 632402 38.69 up up correct
UBX.US Unity Biotechnology Inc 20240823 0 1.55 1.58 1.53 1.57 46231 1.57 up down incorrect
UCBIO.US United Community Banks Inc 20240823 0 24.29 24.9 24.2501 24.88 6925 24.88 up up correct
UCL.US uCloudlink Group Inc 20240823 0 1.42 1.4205 1.35 1.4099 2185 1.4099 down down correct
UCTT.US Ultra Clean Holdings Inc 20240823 0 38.06 39.04 37.95 38.59 240524 38.59 up down incorrect
UDMY.US Udemy Inc. Common Stock 20240823 0 7.95 8.21 7.94 8.14 770861 8.14 up up correct
UEIC.US Universal Electronics Inc 20240823 0 8.545 8.9599 8.545 8.59 33574 8.59 up down incorrect
UFCS.US United Fire Group Inc 20240823 0 20.15 20.66 20.06 20.47 137635 20.47 up up correct
UFPI.US UFP Industries Inc 20240823 0 119.89 125.51 119.89 125.02 394428 125.02 up down incorrect
UFPT.US UFP Technologies Inc 20240823 0 324.82 337.87 324.27 336.7 50445 336.7 up up correct
UG.US United 20240823 0 13.53 13.545 13.1 13.41 8586 13.41 down down correct
UGRO.US urban 20240823 0 1.45 1.4613 1.42 1.42 2452 1.42 down down correct
UHAL.US AMERCO 20240823 0 69.95 71.425 69.795 70.67 56520 70.67 up up correct
UK.US Ucommune International Ltd 20240823 0 1.6 1.62 1.55 1.59 145515 1.59 down down correct
UKOMW.US Ucommune International Ltd 20240823 0 0.0121 0.0122 0.0121 0.0122 61521 0.0122 up up correct
ULBI.US Ultralife Corporation 20240823 0 10.71 11.28 10.71 11.17 56891 11.17 up up correct
ULCC.US Frontier Group Holdings Inc 20240823 0 3.38 3.53 3.37 3.45 1070698 3.45 up down incorrect
ULH.US Universal Logistics Holdings Inc 20240823 0 39.63 42.05 38.91 42.04 32780 42.04 up up correct
ULTA.US Ulta Beauty Inc 20240823 0 372.69 379.82 372.29 378.65 987894 378.65 up up correct
UMBF.US UMB Financial Corporation 20240823 0 99 104.37 99 104.08 444573 104.08 up down incorrect
UNAM.US Unico American Corporation 20240823 0 0.05 0.05 0.05 0.05 0 0.05
UNB.US Union Bankshares Inc 20240823 0 24.2 25.15 24.2 25.1 5633 25.1 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240823 0 0.3767 0.39 0.3711 0.378 1423773 0.378 up down incorrect
UNIT.US Uniti Group Inc 20240823 0 4.32 4.5787 4.31 4.49 2207178 4.49 up up correct
UNTY.US Unity Bancorp Inc 20240823 0 32.58 34.12 32.58 33.91 15878 33.91 up up correct
UONE.US Urban One Inc 20240823 0 2.06 2.1294 2.0001 2.1 37220 2.1 up up correct
UONEK.US Urban One Inc 20240823 0 1.29 1.37 1.28 1.36 31540 1.36 up up correct
UPC.US Universe Pharmaceuticals INC 20240823 0 3.34 3.44 2.9 3.26 2924733 3.26 down down correct
UPLD.US Upland Software Inc 20240823 0 2.08 2.28 2.08 2.25 107185 2.25 up up correct
UPST.US Upstart Holdings Inc 20240823 0 40.02 42.3499 39.8 42 8195065 42 up up correct
UPWK.US Upwork Inc 20240823 0 9.62 10.07 9.55 10.02 1926360 10.02 up up correct
URBN.US Urban Outfitters Inc 20240823 0 37.75 38.8 37.31 38.59 2774800 38.59 up up correct
URGN.US UroGen Pharma Ltd 20240823 0 14.49 15.02 13.99 14.16 1047387 14.16 down up incorrect
UROY.US Uranium Royalty Corp 20240823 0 2.13 2.4 2.13 2.32 4474364 2.32 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20240823 0 40.34 42.2 39.99 42.19 173915 42.19 up up correct
USAU.US U.S. Gold Corp 20240823 0 5.5 5.75 5.46 5.64 64561 5.64 up down incorrect
USCB.US US Century Bank 20240823 0 13.86 14.57 13.86 14.57 23437 14.57 up up correct
USEG.US U.S. Energy Corp 20240823 0 0.94 0.94 0.921 0.9277 33327 0.9277 down down correct
USIO.US Usio Inc 20240823 0 1.46 1.5399 1.46 1.48 18283 1.48 up up correct
USLM.US United States Lime & Minerals Inc 20240823 0 78.23 81.7272 78.165 81.38 37872 81.38 up up correct
USQIX.US USQ Core Real Estate Fund 20240823 0 22.55 22.55 22.55 22.55 0 22.55
USQSX.US USQ Core Real Estate Fund 20240823 0 22.62 22.62 22.62 22.62 0 22.62
UTHR.US United Therapeutics Corporation 20240823 0 348.04 349.965 344.155 348.03 197995 348.03 down down correct
UTMD.US Utah Medical Products Inc 20240823 0 68.308 69.3 68.308 68.57 9547 68.57 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240823 0 0.012 0.012 0.012 0.012 0 0.012
UTSI.US UTStarcom Holdings Corp 20240823 0 2.88 2.91 2.73 2.9 2221 2.9 up up correct
UVSP.US Univest Financial Corporation 20240823 0 27 28.81 26.96 28.44 94208 28.44 up up correct
UXIN.US Uxin Limited 20240823 0 1.65 1.6999 1.635 1.69 9142 1.69 up up correct
VABK.US Virginia National Bankshares Corporation 20240823 0 37.24 38.77 37.24 38.77 7437 38.77 up up correct
VALN.US Valneva SE 20240823 0 7.76 7.76 7.63 7.76 1661 7.76
VALU.US Value Line Inc 20240823 0 42.1 42.7 42 42.7 1823 42.7 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240823 0 0.1 0.1 0.01 0.02 26376 0.02 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240823 0 0 0 0 0 0 0
VBNK.US VersaBank Common Shares 20240823 0 12.375 12.55 12.34 12.42 88575 12.42 up up correct
VBTX.US Veritex Holdings Inc 20240823 0 23.11 24.66 22.96 24.45 377719 24.45 up up correct
VC.US Visteon Corporation 20240823 0 98.17 101.8 97.59 100.9 206000 100.9 up up correct
VCEL.US Vericel Corporation 20240823 0 47.86 49.68 47.58 49.29 195430 49.29 up up correct
VCMIX.US Versus Capital Multi 20240823 0 24.97 24.97 24.97 24.97 0 24.97
VCNX.US Vaccinex Inc 20240823 0 5.19 5.498 5.035 5.38 11506 5.38 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240823 0 27.93 27.93 27.93 27.93 0 27.93
VCTR.US Victory Capital Holdings Inc 20240823 0 53.23 54.75 52.99 54.69 306217 54.69 up up correct
VCYT.US Veracyte Inc 20240823 0 31.27 32.42 31.01 32 754179 32 up up correct
VECO.US Veeco Instruments Inc 20240823 0 37.85 38.56 37.535 38 592805 38 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240823 0 0.4397 0.44 0.4023 0.4081 21650 0.4081 down down correct
VEON.US VEON Ltd 20240823 0 27.46 27.5 27.065 27.37 9053 27.37 down up incorrect
VERA.US Vera Therapeutics Inc 20240823 0 39.59 40.33 38.76 39.3 301399 39.3 down down correct
VERB.US Verb Technology Company Inc 20240823 0 0.0777 0.087 0.072 0.0796 47538488 0.0796 up up correct
VERI.US Veritone Inc 20240823 0 3.29 3.5 3.23 3.3 518534 3.3 up up correct
VERO.US Venus Concept Inc 20240823 0 0.556 0.585 0.556 0.577 5254 0.577 up up correct
VERU.US Veru Inc 20240823 0 0.8389 0.8709 0.8255 0.8644 621697 0.8644 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240823 0 4.89 5.02 4.81 4.94 1469735 4.94 up up correct
VERX.US Vertex Inc 20240823 0 35.98 37.202 35.96 37.06 929850 37.06 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240823 0 0.1576 0.174 0.1521 0.161 1313434 0.161 up up correct
VFF.US Village Farms International Inc 20240823 0 1.06 1.09 1.05 1.07 162498 1.07 up up correct
VFLEX.US VFLEX 20240823 0 27.05 27.05 27.05 27.05 0 27.05
VIASP.US Via Renewables Inc 20240823 0 21.83 21.839 21.52 21.839 2800 21.839 up up correct
VIAV.US Viavi Solutions Inc 20240823 0 8.16 8.39 8.16 8.38 1166825 8.38 up down incorrect
VICR.US Vicor Corporation 20240823 0 37.85 39.71 37.64 39.05 106535 39.05 up up correct
VINC.US Vincerx Pharma Inc 20240823 0 0.75 0.8298 0.736 0.7498 468768 0.7498 down down correct
VINO.US Gaucho Group Holdings Inc 20240823 0 5.34 5.5818 5.33 5.546 967 5.546 up up correct
VINP.US Vinci Partners Investments Ltd 20240823 0 10.98 11.13 10.75 11.06 34400 11.06 up up correct
VIOT.US Viomi Technology Co. Ltd 20240823 0 1.57 1.76 1.57 1.76 675587 1.76 up down incorrect
VIR.US Vir Biotechnology Inc 20240823 0 8.35 8.77 8.35 8.77 755295 8.77 up up correct
VIRC.US Virco Mfg. Corporation 20240823 0 18 18.5 17.6 18.24 309682 18.24 up up correct
VIRI.US Virios Therapeutics Inc 20240823 0 0.203 0.215 0.183 0.2105 6947697 0.2105 up up correct
VIRT.US Virtu Financial Inc 20240823 0 29.93 30.15 29.71 30.09 1079623 30.09 up up correct
VIRX.US Viracta Therapeutics Inc 20240823 0 0.29 0.2999 0.2659 0.2818 497371 0.2818 down up incorrect
VISL.US Vislink Technologies Inc 20240823 0 6.94 7.04 6.87 7.02 10318 7.02 up up correct
VITL.US Vital Farms Inc 20240823 0 31.73 32.49 31.155 32.18 650226 32.18 up down incorrect
VIVE.US Viveve Medical Inc 20240823 0 0.0004 0.0004 0.0004 0.0004 3210 0.0004
VKTX.US Viking Therapeutics Inc 20240823 0 64.05 65.32 63.0186 64.63 2240669 64.63 up down incorrect
VLCN.US Volcon Inc. Common stock 20240823 0 1.68 1.7322 1.55 1.62 542615 1.62 down down correct
VLGEA.US Village Super Market Inc 20240823 0 30.41 31.64 30.405 31.44 36082 31.44 up up correct
VLN.US WT 20240823 0 0.0494 0.0494 0.0438 0.0438 9957 0.0438 down down correct
VLY.US Valley National Bancorp 20240823 0 8.25 9.01 8.23 8.89 8332607 8.89 up up correct
VLYPO.US Valley National Bancorp 20240823 0 24.75 24.9 24.7 24.83 17900 24.83 up down incorrect
VLYPP.US Valley National Bancorp 20240823 0 23.36 23.79 23.36 23.65 25700 23.65 up up correct
VMAR.US Vision Marine Technologies Inc 20240823 0 4.2 4.44 3.35 3.56 199700 3.56 down down correct
VMD.US Viemed Healthcare Inc 20240823 0 7.28 7.52 7.19 7.39 71500 7.39 up up correct
VMEO.US Vimeo Inc 20240823 0 5.09 5.21 5.05 5.18 772400 5.18 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240823 0 5.35 5.48 5.31 5.46 477500 5.46 up down incorrect
VNET.US 21Vianet Group Inc 20240823 0 1.96 2.13 1.93 2.1 1276400 2.1 up down incorrect
VNO.US PO 20240823 0 14.85 15.1199 14.85 15.045 17651 15.045 up down incorrect
VNOM.US Viper Energy Partners LP 20240823 0 46.89 47.74 46.605 47.41 757400 47.41 up up correct
VOD.US Vodafone Group Plc 20240823 0 9.63 9.75 9.61 9.72 9538500 9.72 up up correct
VOR.US Vor Biopharma Inc 20240823 0 1 1 0.921 0.954 95800 0.954 down down correct
VOXX.US VOXX International Corporation 20240823 0 2.92 2.96 2.86 2.91 47400 2.91 down down correct
VRA.US Vera Bradley Inc 20240823 0 5.97 6.25 5.97 5.98 410500 5.98 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20240823 0 0.95 0.99 0.9 0.98 64300 0.98 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240823 0 2.75 2.97 2.75 2.82 888900 2.82 up down incorrect
VRDN.US Viridian Therapeutics Inc 20240823 0 15.54 15.68 15.02 15.05 746640 15.05 down up incorrect
VREX.US Varex Imaging Corporation 20240823 0 11.96 12.42 11.86 12.41 543500 12.41 up up correct
VRM.US Vroom Inc 20240823 0 9.22 9.5 9.1 9.115 31100 9.115 down down correct
VRME.US VerifyMe Inc 20240823 0 1.27 1.34 1.255 1.28 20300 1.28 up up correct
VRMEW.US VerifyMe Inc 20240823 0 0.0605 0.0606 0.0401 0.0606 0 0.0606 up down incorrect
VRNA.US Verona Pharma plc 20240823 0 27.44 27.99 26.385 26.88 937100 26.88 down down correct
VRNS.US Varonis Systems Inc 20240823 0 56.92 57.39 56.35 57.27 891600 57.27 up up correct
VRNT.US Verint Systems Inc 20240823 0 32.87 33.34 32.75 32.89 592200 32.89 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240823 0 0.8 0.95 0.8 0.853 464500 0.853 up up correct
VRRM.US Verra Mobility Corporation 20240823 0 27.8 28.19 27.55 27.85 692400 27.85 up up correct
VRSK.US Verisk Analytics Inc 20240823 0 271.44 272.71 267.62 268.15 435500 268.15 down up incorrect
VRSN.US VeriSign Inc 20240823 0 180.18 181.23 178.47 179.32 363200 179.32 down down correct
VRTS.US Virtus Investment Partners Inc 20240823 0 210.2 218.75 210.2 216.74 25400 216.74 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240823 0 482.39 486.77 481.19 481.24 999400 481.24 down down correct
VS.US Versus Systems Inc 20240823 0 1.3201 1.45 1.3201 1.41 8500 1.41 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240823 0 11.6 11.6 11.6 11.6 0 11.6
VSAT.US Viasat Inc 20240823 0 16.54 17.51 16.5 17.14 1850300 17.14 up up correct
VSEC.US VSE Corporation 20240823 0 90.81 91.74 89.69 90.94 89700 90.94 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240823 0 5.8 5.8 5.8 5.8 0 5.8
VSLCX.US Invesco Senior Loan Fund Class C 20240823 0 5.82 5.82 5.82 5.82 0 5.82
VSLYX.US If Inv Snr Fnd Y 20240823 0 5.8 5.8 5.8 5.8 0 5.8
VSSYW.US Versus Systems Inc 20240823 0 0.064 0.064 0.051 0.058 2200 0.058 down down correct
VSTA.US Vasta Platform Limited 20240823 0 2.87 2.88 2.79 2.82 55238 2.82 down up incorrect
VSTM.US Verastem Inc 20240823 0 2.41 2.55 2.4 2.46 459800 2.46 up up correct
VTGN.US VistaGen Therapeutics Inc 20240823 0 3.61 3.79 3.57 3.67 177800 3.67 up up correct
VTNR.US Vertex Energy Inc 20240823 0 0.427 0.472 0.427 0.46 1261200 0.46 up up correct
VTRS.US Viatris Inc 20240823 0 11.6 11.78 11.57 11.76 6057900 11.76 up up correct
VTRU.US Vitru Limited 20240823 0 10.41 10.67 10.17 10.17 45000 10.17 down down correct
VTSI.US VirTra Inc 20240823 0 6.98 7.28 6.945 7.25 86200 7.25 up up correct
VTVT.US vTv Therapeutics Inc 20240823 0 17.39 17.5 16.71 16.795 3500 16.795 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240823 0 2.01 2.28 1.981 2.26 2688100 2.26 up up correct
VUZI.US Vuzix Corporation 20240823 0 0.9 0.92 0.88 0.9 498500 0.9
VVOS.US Vivos Therapeutics Inc 20240823 0 2.73 2.79 2.61 2.705 23800 2.705 down up incorrect
VVPR.US VivoPower International PLC 20240823 0 2.15 2.37 2.05 2.35 173300 2.35 up up correct
VWE.US Vintage Wine Estates Inc 20240823 0 0.0035 0.0059 0.0035 0.0036 186099 0.0036 up up correct
VXRT.US Vaxart Inc 20240823 0 0.9269 1 0.9 0.9475 3258021 0.9475 up up correct
VYGR.US Voyager Therapeutics Inc 20240823 0 6.74 6.9 6.65 6.8 391200 6.8 up down incorrect
VYNE.US VYNE Therapeutics Inc 20240823 0 1.89 1.89 1.81 1.87 21900 1.87 down down correct
WABC.US Westamerica Bancorporation 20240823 0 50.05 52.96 49.96 52.08 123400 52.08 up up correct
WAFD.US Washington Federal Inc 20240823 0 35.35 37.495 35.1 36.89 485158 36.89 up up correct
WAFDP.US Washington Federal Inc 20240823 0 17.51 17.52 17.15 17.15 48000 17.15 down down correct
WAFU.US Wah Fu Education Group Limited 20240823 0 1.74 1.819 1.74 1.819 500 1.819 up down incorrect
WAL.US PA 20240823 0 19.63 19.8 19.63 19.8 21272 19.8 up down incorrect
WALD.US Waldencast Acquisition Corp 20240823 0 3.06 3.3 3.06 3.29 54000 3.29 up up correct
WALDW.US Waldencast Acquisition Corp 20240823 0 0.111 0.111 0.111 0.111 100 0.111
WASH.US Washington Trust Bancorp Inc 20240823 0 30.43 32.82 30.43 32.05 105600 32.05 up up correct
WATT.US Energous Corporation 20240823 0 0.82 0.97 0.81 0.9299 64964 0.9299 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240823 0 3.53 3.69 3.494 3.63 15000 3.63 up up correct
WB.US Weibo Corporation 20240823 0 7.83 7.92 7.68 7.77 1603700 7.77 down down correct
WBA.US Walgreens Boots Alliance Inc 20240823 0 10.05 10.39 10.03 10.3 18159311 10.3 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20240823 0 31.47 31.85 31.34 31.78 212800 31.78 up up correct
WDAY.US Workday Inc 20240823 0 264.99 265.7 254.51 259.95 9699300 259.95 down down correct
WDC.US Western Digital Corporation 20240823 0 64.25 65.04 63.45 64.35 3045400 64.35 up up correct
WDFC.US WD 20240823 0 248.95 256.2 247.8 252.4 96100 252.4 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240823 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240823 0 16.75 16.92 16.7 16.9 3065700 16.9 up up correct
WERN.US Werner Enterprises Inc 20240823 0 37.25 38 37.11 37.77 410400 37.77 up up correct
WEYS.US Weyco Group Inc 20240823 0 33.61 34.7 33.61 34.7 17608 34.7 up up correct
WFC.US PD 20240823 0 19.47 19.54 19.34 19.53 63987 19.53 up up correct
WFCF.US Where Food Comes From Inc 20240823 0 11.31 11.31 11 11.25 6300 11.25 down down correct
WFCPX.US Wells Fargo & Co Non 20240823 0 17.29 17.29 17.29 17.29 0 17.29
WFRD.US Weatherford International plc Ordinary Shares 20240823 0 105.44 108.42 105.44 108.01 414100 108.01 up up correct
WHF.US WhiteHorse Finance Inc 20240823 0 11.81 11.88 11.79 11.84 36200 11.84 up up correct
WHLM.US Wilhelmina International Inc 20240823 0 6 6 6 6 300 6
WHLR.US Wheeler Real Estate Investment Trust Inc 20240823 0 2.46 2.68 2.365 2.4 130100 2.4 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240823 0 18.963 19 18.74 19 3400 19 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20240823 0 65.5 65.5 65.5 65.5 2017 65.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240823 0 2.54 2.66 2.49 2.52 16400 2.52 down down correct
WILC.US G. Willi 20240823 0 9.58 9.85 9.48 9.64 8000 9.64 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20240823 0 0.91 0.91 0.83 0.842 863400 0.842 down down correct
WINA.US Winmark Corporation 20240823 0 367.64 377.24 365.01 371.59 74500 371.59 up up correct
WING.US Wingstop Inc 20240823 0 386 405.37 384.19 403.89 586400 403.89 up up correct
WINT.US Windtree Therapeutics Inc 20240823 0 10.7 11.45 10.3 10.65 44600 10.65 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240823 0 11.55 11.55 11.55 11.55 0 11.55
WINVR.US WinVest Acquisition Corp. Right 20240823 0 0.1482 0.1499 0.1407 0.1499 0 0.1499 up up correct
WINVU.US WinVest Acquisition Corp Unit 20240823 0 11.53 11.53 11.53 11.53 300 11.53
WINVW.US WinVest Acquisition Corp. Warrant 20240823 0 0 0 0 0 0 0
WISA.US Summit Wireless Technologies Inc 20240823 0 1.73 1.79 1.7 1.71 54800 1.71 down down correct
WIX.US Wix.com Ltd 20240823 0 166 169.5 165.27 167.97 267500 167.97 up down incorrect
WKEY.US WISeKey International Holding AG 20240823 0 2.3 2.32 2.118 2.32 62300 2.32 up up correct
WKHS.US Workhorse Group Inc 20240823 0 0.81 0.817 0.701 0.784 2626000 0.784 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240823 0 13.83 13.86 13.82 13.85 278000 13.85 up up correct
WKSP.US Worksport Ltd. Common Stock 20240823 0 0.65 0.67 0.65 0.652 100600 0.652 up down incorrect
WLDN.US Willdan Group Inc 20240823 0 36.63 39.55 36.63 39.26 395800 39.26 up down incorrect
WLFC.US Willis Lease Finance Corporation 20240823 0 110.95 111.86 107.56 109.84 30100 109.84 down down correct
WMG.US Warner Music Group Corp 20240823 0 29.15 29.38 28.97 29.1 582400 29.1 down down correct
WMPN.US William Penn Bancorporation 20240823 0 11.89 11.9 11.73 11.75 23200 11.75 down down correct
WNEB.US Western New England Bancorp Inc 20240823 0 8.61 8.86 8.48 8.83 29000 8.83 up up correct
WNW.US Wunong Net Technology Company Limited 20240823 0 0.9301 0.9799 0.9 0.911 133785 0.911 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240823 0 2.92 2.99 2.795 2.99 2081800 2.99 up up correct
WORX.US SCWorx Corp 20240823 0 1.1 1.25 1.03 1.15 133200 1.15 up up correct
WPRT.US Westport Fuel Systems Inc 20240823 0 6.03 6.2 6.03 6.08 31600 6.08 up up correct
WRAP.US Wrap Technologies Inc 20240823 0 1.6 1.65 1.56 1.59 84700 1.59 down down correct
WRLD.US World Acceptance Corporation 20240823 0 111.86 117.07 111.5 117.07 42100 117.07 up up correct
WSBC.US WesBanco Inc 20240823 0 31.03 33.05 31.03 32.46 270200 32.46 up up correct
WSBCP.US WesBanco Inc 20240823 0 24.8 24.88 24.65 24.66 7300 24.66 down up incorrect
WSBF.US Waterstone Financial Inc 20240823 0 14.51 15.26 14.47 15.25 34300 15.25 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240823 0 37.07 39.02 37.04 38.93 1825800 38.93 up up correct
WSFS.US WSFS Financial Corporation 20240823 0 52.14 55.93 51.7 55.37 307800 55.37 up up correct
WTBA.US West Bancorporation Inc 20240823 0 19.59 20.74 19.59 20.44 36300 20.44 up up correct
WTER.US The Alkaline Water Company Inc 20240823 0 0.0606 0.08 0.03 0.064 343361 0.064 up down incorrect
WTFC.US Wintrust Financial Corporation 20240823 0 103.29 108.8 103.19 107.65 416000 107.65 up up correct
WTFCM.US Wintrust Financial Corporation 20240823 0 24.4 24.6 24.36 24.46 12300 24.46 up up correct
WTFCP.US Wintrust Financial Corporation 20240823 0 24.97 25.05 24.96 25.04 18800 25.04 up up correct
WTW.US Weight Watchers International Inc 20240823 0 286 286.61 280.86 281.46 392100 281.46 down up incorrect
WVE.US Wave Life Sciences Ltd 20240823 0 5.57 5.8 5.49 5.74 724400 5.74 up up correct
WVFC.US WVS Financial Corp 20240823 0 12.12 12.12 12.12 12.12 300 12.12
WVVI.US Willamette Valley Vineyards Inc 20240823 0 3.71 3.8 3.7 3.7 4600 3.7 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240823 0 3.88 5.94 3.88 4.54 45400 4.54 up up correct
WW.US WW International Inc 20240823 0 0.96 1.08 0.95 1.03 2147000 1.03 up up correct
WWD.US Woodward Inc 20240823 0 160.14 163.2 159.57 162.52 435537 162.52 up up correct
WYNN.US Wynn Resorts Limited 20240823 0 76.77 77.41 76.07 77.37 1479914 77.37 up up correct
XAIR.US Beyond Air Inc 20240823 0 0.429 0.5 0.412 0.464 434400 0.464 up up correct
XBIO.US Xenetic Biosciences Inc 20240823 0 4.32 4.32 4.08 4.3 5500 4.3 down down correct
XCAPX.US ACAP Strategic Fund 20240823 0 21.36 21.36 21.36 21.36 0 21.36
XCUR.US Exicure Inc 20240823 0 0.405 0.42 0.405 0.42 107000 0.42 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240823 0 16.09 16.09 16.09 16.09 0 16.09
XEL.US Xcel Energy Inc 20240823 0 60.17 60.57 59.91 60.12 2069200 60.12 down up incorrect
XELA.US Exela Technologies Inc 20240823 0 2.18 2.23 2.14 2.15 30200 2.15 down up incorrect
XELB.US Xcel Brands Inc 20240823 0 0.68 0.7001 0.6698 0.6785 39100 0.6785 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240823 0 38.89 40.88 38.535 40.76 362900 40.76 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240823 0 2.83 2.94 2.83 2.88 1548800 2.88 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240823 0 11 11 11 11 0 11
XFOR.US X4 Pharmaceuticals Inc 20240823 0 0.757 0.785 0.749 0.75 1381300 0.75 down down correct
XGN.US Exagen Inc 20240823 0 3.06 3.2 2.99 3.12 13500 3.12 up up correct
XILSX.US Pioneer ILS Interval Fund 20240823 0 9.38 9.38 9.38 9.38 0 9.38
XLO.US Xilio Therapeutics Inc. Common Stock 20240823 0 0.912 0.946 0.882 0.902 87000 0.902 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240823 0 19.42 20.36 19.27 20.18 571500 20.18 up up correct
XNCR.US Xencor Inc 20240823 0 16.89 17.67 16.38 17.67 537800 17.67 up down incorrect
XNET.US Xunlei Limited 20240823 0 1.61 1.655 1.6 1.65 17500 1.65 up up correct
XOMA.US XOMA Corporation 20240823 0 28.99 29 27.845 28.25 35502 28.25 down down correct
XOMAO.US XOMA Corporation 20240823 0 25.22 25.22 25.1 25.1 2900 25.1 down down correct
XOMAP.US XOMA Corporation 20240823 0 25.32 25.421 25.285 25.421 800 25.421 up up correct
XONE.US The ExOne Company 20240823 0 49.766 49.81 49.766 49.805 52500 49.805 up up correct
XOS.US Xos Inc 20240823 0 5.41 5.54 5.36 5.36 6900 5.36 down down correct
XOSWW.US Xos Equity Warrants 20240823 0 0.0225 0.03 0.0225 0.03 5 0.03 up up correct
XP.US XP Inc 20240823 0 19.37 19.86 19.33 19.6 18247200 19.6 up up correct
XPEL.US XPEL Inc 20240823 0 43.41 45.6 43.41 45.27 168900 45.27 up up correct
XPER.US Xperi Holding Corporation 20240823 0 8.63 8.759 8.55 8.71 373600 8.71 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240823 0 5.8 5.8 5.8 5.8 0 5.8
XRAY.US DENTSPLY SIRONA Inc 20240823 0 24.29 25.33 24.16 25.31 2756400 25.31 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240823 0 1.24 1.3 1.22 1.278 5700 1.278 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240823 0 10.5 10.88 10.44 10.79 1672100 10.79 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20240823 0 9.71 9.71 9.71 9.71 0 9.71
XSICX.US Voya Senior Income Fund Class 20240823 0 9.68 9.68 9.68 9.68 0 9.68
XSIIX.US ING Senior Incm Fd 20240823 0 9.66 9.66 9.66 9.66 0 9.66
XSIWX.US ING Senior Incm Fd 20240823 0 9.72 9.72 9.72 9.72 0 9.72
XSLCX.US Invesco Senior Loan Fund Class 20240823 0 5.8 5.8 5.8 5.8 0 5.8
XTLB.US XTL Biopharmaceuticals Ltd 20240823 0 2.7 2.74 2.54 2.65 11400 2.65 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20240823 0 0.526 0.53 0.461 0.507 327400 0.507 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240823 0 1.07 1.125 1.01 1.12 40800 1.12 up up correct
YI.US 111 Inc 20240823 0 0.94 1 0.9 0.92 207600 0.92 down down correct
YJ.US Yunji Inc 20240823 0 0.618 0.625 0.53 0.602 75500 0.602 down down correct
YMAB.US Y 20240823 0 13.44 13.88 13.32 13.74 156500 13.74 up up correct
YORW.US The York Water Company 20240823 0 38.26 39.02 37.84 38.16 110700 38.16 down down correct
YQ.US 17 Education & Technology Group Inc 20240823 0 2.276 2.276 2 2.1 5100 2.1 down down correct
YTEN.US Yield10 Bioscience Inc 20240823 0 1.23 1.44 1.23 1.43 1800 1.43 up down incorrect
YTRA.US Yatra Online Inc 20240823 0 1.28 1.36 1.26 1.33 122300 1.33 up up correct
YY.US JOYY Inc 20240823 0 34.15 34.76 34.03 34.23 260500 34.23 up up correct
Z.US Zillow Group Inc 20240823 0 53.98 57.08 53.81 56.35 5366800 56.35 up up correct
ZBRA.US Zebra Technologies Corporation 20240823 0 344.17 351.79 344.17 351.62 196300 351.62 up up correct
ZCMD.US Zhongchao Inc 20240823 0 1.31 1.4 1.3 1.4 14900 1.4 up down incorrect
ZD.US Ziff Davis Inc. 20240823 0 45.52 46.72 45.23 46.45 434100 46.45 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20240823 0 1.89 1.89 1.81 1.84 5600 1.84 down down correct
ZEUS.US Olympic Steel Inc 20240823 0 40.37 41.89 40.08 41.62 95400 41.62 up down incorrect
ZG.US Zillow Group Inc 20240823 0 52.27 55.34 52.06 54.53 906900 54.53 up up correct
ZI.US ZoomInfo Technologies Inc 20240823 0 9.68 9.97 9.6 9.72 5207000 9.72 up up correct
ZION.US Zions Bancorporation National Association 20240823 0 48 50.86 47.94 49.91 2068300 49.91 up up correct
ZIONL.US ZIONL 20240823 0 26 26.04 25.95 26.04 2600 26.04 up up correct
ZIONO.US Zions Bancorporation National Association 20240823 0 25.8 25.92 25.8 25.92 4100 25.92 up up correct
ZIONP.US Zions Bancorporation National Association 20240823 0 23.3 23.3 22.8332 22.9999 6073 22.9999 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240823 0 7.7 9.1 7.61 8.25 3800 8.25 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20240823 0 0.538 0.538 0.538 0.538 2000 0.538
ZKIN.US ZK International Group Co. Ltd 20240823 0 0.49 0.52 0.481 0.52 12600 0.52 up up correct
ZLAB.US Zai Lab Limited 20240823 0 17.81 18.19 17.5 18.02 307700 18.02 up up correct
ZM.US Zoom Video Communications Inc 20240823 0 68.151 70.86 68.02 70.14 10679000 70.14 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240823 0 3.06 3.3 3.06 3.19 787400 3.19 up up correct
ZS.US Zscaler Inc 20240823 0 199.55 199.98 196.28 199.43 936400 199.43 down down correct
ZUMZ.US Zumiez Inc 20240823 0 28.06 29.36 28.06 29.11 361000 29.11 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240823 0 45.9 45.9 11.57 20.33 93878 20.33 down up incorrect
ZWZZT.US NASDAQ TEST STOCK 20240823 0 0.644 1.54 0.644 1.54 1300 1.54 up up correct
ZYXI.US Zynex Inc 20240823 0 7.8 8.2 7.77 8.19 109400 8.19 up down incorrect

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