CollectAI

close-nasdaq_stocks

2024/09/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240913 0 6.44 6.44 6.44 6.44 0 6.44
AACG.US ATA Creativity Global 20240913 0 0.51 0.5345 0.51 0.53 34401 0.53 up up correct
AADI.US Aadi Bioscience Inc 20240913 0 1.77 1.84 1.7601 1.8 160347 1.8 up up correct
AAIDX.US AAIDX 20240913 0 20.33 20.33 20.33 20.33 0 20.1792
AAL.US American Airlines Group Inc 20240913 0 10.98 11.18 10.61 10.69 36956000 10.69 down down correct
AAME.US Atlantic American Corporation 20240913 0 1.7 1.77 1.66 1.6604 5531 1.6604 down down correct
AAOI.US Applied Optoelectronics Inc 20240913 0 14.54 14.9666 14.1501 14.61 1832270 14.61 up up correct
AAON.US AAON Inc 20240913 0 94.05 95.23 93.46 94.12 207301 94.12 up up correct
AAPL.US Apple Inc 20240913 0 223.58 224.04 221.91 222.5 36766600 222.5 down down correct
AATC.US Image Sensing Systems Inc 20240913 0 7.685 7.77 7.6 7.6 4117 7.6 down down correct
ABCB.US Ameris Bancorp 20240913 0 59.97 61.11 59.97 61.03 606988 60.8807 up down incorrect
ABCL.US AbCellera Biologics Inc 20240913 0 2.73 2.785 2.64 2.75 2406123 2.75 up up correct
ABEO.US Abeona Therapeutics Inc 20240913 0 5.63 5.75 5.53 5.58 151024 5.58 down down correct
ABNB.US Airbnb Inc 20240913 0 117.75 119.21 117.15 117.75 3514203 117.75
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240913 0 2.51 2.6 2.5 2.6 117010 2.6 up up correct
ABR.US PF 20240913 0 19.1 19.33 19.0496 19.33 47344 18.9523 up up correct
ABSI.US Absci Corporation Common Stock 20240913 0 3.76 3.925 3.76 3.9 591050 3.9 up up correct
ABUS.US Arbutus Biopharma Corporation 20240913 0 4.34 4.49 4.33 4.47 1071879 4.47 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240913 0 0.69 0.7089 0.69 0.6941 21914 0.6941 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240913 0 16.06 16.35 15.8701 16.32 859319 16.32 up down incorrect
ACB.US Aurora Cannabis Inc 20240913 0 5.65 5.81 5.64 5.8 535469 5.8 up up correct
ACCD.US Accolade Inc 20240913 0 4 4.28 3.99 4.26 946856 4.26 up up correct
ACET.US Adicet Bio Inc 20240913 0 1.54 1.61 1.46 1.49 330811 1.49 down down correct
ACGL.US Arch Capital Group Ltd 20240913 0 110.75 112.19 110.38 112.02 1487097 112.02 up up correct
ACGLN.US Arch Capital Group Ltd 20240913 0 20.37 20.39 20.2 20.25 49400 20.25 down down correct
ACGLO.US Arch Capital Group Ltd 20240913 0 23.64 23.66 23.51 23.62 17938 23.62 down down correct
ACHC.US Acadia Healthcare Company Inc 20240913 0 77.57 78.27 77.17 78.23 336199 78.23 up up correct
ACHL.US Achilles Therapeutics plc 20240913 0 0.72 0.7228 0.7101 0.7228 18954 0.7228 up up correct
ACHV.US Achieve Life Sciences Inc 20240913 0 4.41 4.54 4.405 4.53 77591 4.53 up down incorrect
ACIU.US AC Immune SA 20240913 0 3.05 3.2 3.05 3.18 75436 3.18 up up correct
ACIW.US ACI Worldwide Inc 20240913 0 47.63 48.97 47.55 48.53 741109 48.53 up up correct
ACLS.US Axcelis Technologies Inc 20240913 0 100.76 103.68 100.685 103.27 440265 103.27 up up correct
ACMR.US ACM Research Inc 20240913 0 16.52 17.18 16.5 16.8 1015804 16.8 up down incorrect
ACNB.US ACNB Corporation 20240913 0 42.35 43 41.655 42.18 15174 42.18 down down correct
ACRS.US Aclaris Therapeutics Inc 20240913 0 1.18 1.2 1.165 1.18 327562 1.18
ACST.US Acasti Pharma Inc 20240913 0 2.18 2.32 2.15 2.2903 17268 2.2903 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240913 0 35.74 36.23 35.74 36.1 211125 36.1 up up correct
ACTG.US Acacia Research Corporation 20240913 0 4.78 4.8191 4.755 4.78 124699 4.78
ACVA.US ACV Auctions Inc 20240913 0 20 20.79 19.78 19.87 2044961 19.87 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240913 0 2.08 2.08 2 2.04 58379 2.04 down down correct
ADAG.US Adagene Inc 20240913 0 3.09 3.49 3.09 3.49 118829 3.49 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240913 0 1.13 1.165 1.1 1.11 944730 1.11 down down correct
ADBE.US Adobe Inc 20240913 0 532.565 540.27 526.6 536.87 10423510 536.87 up up correct
ADC.US PA 20240913 0 20.04 20.04 19.85 19.94 14046 19.7715 down up incorrect
ADI.US Analog Devices Inc 20240913 0 223.84 226.55 223.005 225.42 2032345 225.42 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240913 0 1.099 1.1 1.062 1.08 69212 1.08 down down correct
ADMA.US ADMA Biologics Inc 20240913 0 17.85 18.425 17.85 18.09 4238604 18.09 up up correct
ADN.US Advent Technologies Holdings Inc 20240913 0 1.94 2.07 1.94 2.04 17400 2.04 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20240913 0 0.0095 0.0096 0.0066 0.0088 52807 0.0088 down up incorrect
ADP.US Automatic Data Processing Inc 20240913 0 276.78 278.68 275.83 277.51 1183100 277.51 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240913 0 4.36 4.715 4.3035 4.61 1125404 4.61 up up correct
ADSK.US Autodesk Inc 20240913 0 260.59 264.55 260 263.96 1468637 263.96 up down incorrect
ADTN.US ADTRAN Inc 20240913 0 5.36 5.47 5.35 5.44 578469 5.44 up up correct
ADTX.US Aditxt Inc 20240913 0 0.5 0.5099 0.44 0.45 13216 18 down down correct
ADUS.US Addus HomeCare Corporation 20240913 0 129.53 131.29 129.53 130.13 64563 130.13 up up correct
ADV.US Advantage Solutions Inc 20240913 0 3.74 3.93 3.735 3.91 512141 3.91 up up correct
ADVM.US Adverum Biotechnologies Inc 20240913 0 7.11 7.38 7.0518 7.23 99834 7.23 up up correct
ADVWW.US Advantage Solutions Inc 20240913 0 0.0252 0.0252 0.025 0.025 1402 0.025 down down correct
ADXN.US Addex Therapeutics Ltd 20240913 0 10.07 10.47 9.51 9.64 46703 9.64 down down correct
ADXS.US Advaxis Inc 20240913 0 0.02 0.02 0.02 0.02 331 0.02
AEAEU.US AltEnergy Acquisition Corp. Unit 20240913 0 11.09 11.09 11.09 11.09 0 11.09
AEHL.US Antelope Enterprise Holdings Limited 20240913 0 0.8018 1.175 0.8018 1.07 1182409 1.07 up up correct
AEHR.US Aehr Test Systems 20240913 0 12.97 13.25 12.85 12.94 684907 12.94 down down correct
AEI.US Alset EHome International Inc 20240913 0 0.988 1.16 0.988 1.1 68171 1.1 up up correct
AEIS.US Advanced Energy Industries Inc 20240913 0 97.35 98.8 97.28 98.63 121831 98.63 up up correct
AEMD.US Aethlon Medical Inc 20240913 0 0.4031 0.414 0.3822 0.384 251999 0.384 down down correct
AEP.US American Electric Power Company Inc 20240913 0 103.21 104.2 102.57 104.17 1425900 104.17 up up correct
AEYE.US AudioEye Inc 20240913 0 21.41 22.885 21.41 22.5 156998 22.5 up down incorrect
AFBI.US Affinity Bancshares Inc 20240913 0 21.48 21.6 21.44 21.51 5900 21.51 up up correct
AFCG.US AFC Gamma Inc 20240913 0 10.24 10.35 10.03 10.34 265100 10.0175 up up correct
AFIB.US Acutus Medical Inc 20240913 0 0.0325 0.039 0.0325 0.0355 46850 0.0355 up up correct
AFMD.US Affimed N.V 20240913 0 3.91 4.1 3.84 4 86212 4 up up correct
AFRM.US Affirm Holdings Inc 20240913 0 42.39 44.63 42.39 44.01 13272670 44.01 up up correct
AFYA.US Afya Limited 20240913 0 16.15 16.67 16.15 16.25 354087 16.25 up up correct
AGBA.US AGBA Acquisition Limited 20240913 0 1.1774 1.2032 1.1309 1.1567 109278 4.6269 down down correct
AGBAW.US AGBA Acquisition Limited 20240913 0 0.2141 0.233 0.214 0.2282 30803 0.2282 up up correct
AGEN.US Agenus Inc 20240913 0 5.94 6.3082 5.91 6.26 412736 6.26 up down incorrect
AGFY.US Agrify Corporation 20240913 0 0.257 0.268 0.247 0.253 6907 3.795 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240913 0 45.21 47.09 45 46.69 254217 46.69 up down incorrect
AGMH.US AGM Group Holdings Inc 20240913 0 1.32 1.5 1.32 1.4312 94717 1.4312 up down incorrect
AGNC.US AGNC Investment Corp 20240913 0 10.28 10.35 10.26 10.35 14790390 10.2321 up up correct
AGNCM.US AGNC Investment Corp 20240913 0 25.29 25.46 25.29 25.35 13458 24.7203 up up correct
AGNCN.US AGNC Investment Corp 20240913 0 25.92 25.99 25.87 25.99 10662 25.3051 up up correct
AGNCO.US AGNC Investment Corp 20240913 0 25.11 25.2 25.1 25.2 26300 24.795 up up correct
AGNCP.US AGNC Investment Corp. 20240913 0 24.5 24.5412 24.4751 24.5 19808 24.1175
AGRI.US AgriFORCE Growing Systems Ltd 20240913 0 0.0583 0.0587 0.0553 0.0568 2900925 0.0568 down down correct
AGYS.US Agilysys Inc 20240913 0 102.2 104.245 101.34 102.17 223854 102.17 down down correct
AHCO.US AdaptHealth Corp 20240913 0 10.93 11.19 10.78 10.905 838804 10.905 down down correct
AIHS.US Senmiao Technology Limited 20240913 0 1.38 1.38 1.27 1.2901 193305 1.2901 down up incorrect
AIP.US Arteris Inc. Common Stock 20240913 0 7.17 7.44 7.17 7.33 66126 7.33 up down incorrect
AIRG.US Airgain Inc 20240913 0 7.37 7.46 7.33 7.35 15881 7.35 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20240913 0 3.98 4.08 3.97 4.03 21633 4.03 up up correct
AIRT.US Air T Inc 20240913 0 22.3 22.703 21.64 21.85 29331 21.85 down down correct
AIRTP.US Air T Inc 20240913 0 17.5 17.55 17.5 17.55 700 17.55 up up correct
AKAM.US Akamai Technologies Inc 20240913 0 97.3 98.78 97.195 98.53 1026287 98.53 up up correct
AKBA.US Akebia Therapeutics Inc 20240913 0 1.45 1.485 1.445 1.46 1200447 1.46 up up correct
AKRO.US Akero Therapeutics Inc 20240913 0 26 27.41 25.69 27.34 450940 27.34 up up correct
AKTS.US Akoustis Technologies Inc 20240913 0 0.06 0.0629 0.0535 0.0559 10501920 0.0559 down down correct
AKTX.US Akari Therapeutics Plc 20240913 0 3.5 3.5788 3.18 3.255 5726 3.255 down down correct
AKYA.US Akoya Biosciences Inc 20240913 0 2.87 2.97 2.8302 2.94 282617 2.94 up up correct
ALCO.US Alico Inc 20240913 0 27.51 28.77 27.51 28.68 23018 28.6288 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240913 0 6.28 6.36 5.86 6.03 442545 6.03 down up incorrect
ALEC.US Alector Inc 20240913 0 5.65 6.08 5.65 6.03 590494 6.03 up up correct
ALF.US Alfi Inc 20240913 0 9.97 9.98 9.97 9.975 240200 9.975 up up correct
ALGM.US Allegro MicroSystems Inc 20240913 0 21.31 22.6 21.31 22.44 2280512 22.44 up up correct
ALGN.US Align Technology Inc 20240913 0 230.22 243.96 230.22 243.73 887500 243.73 up down incorrect
ALGS.US Aligos Therapeutics Inc 20240913 0 13.87 15.3 13.82 14.8 41535 14.8 up down incorrect
ALGT.US Allegiant Travel Company 20240913 0 42.71 43.6 41.24 41.55 651124 41.55 down down correct
ALHC.US Alignment Healthcare Inc 20240913 0 11.68 12.36 11.5 11.89 1778016 11.89 up up correct
ALIM.US Alimera Sciences Inc 20240913 0 5.55 5.56 5.53 5.54 0 5.54 down down correct
ALKS.US Alkermes plc 20240913 0 26.83 27.685 26.755 27.66 1075750 27.66 up up correct
ALKT.US Alkami Technology Inc 20240913 0 29.96 30.2899 29.7 30.17 338359 30.17 up up correct
ALLK.US Allakos Inc 20240913 0 0.6088 0.6219 0.5816 0.6046 236659 0.6046 down down correct
ALLO.US Allogene Therapeutics Inc 20240913 0 2.69 2.975 2.69 2.96 1981029 2.96 up up correct
ALLT.US Allot Ltd 20240913 0 3.01 3.07 3.01 3.03 47782 3.03 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240913 0 261 265.52 259.01 265.27 437700 265.27 up up correct
ALOT.US AstroNova Inc 20240913 0 14.81 14.99 14.7201 14.89 17095 14.89 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240913 0 0.3903 0.4351 0.38 0.392 59559 0.392 up up correct
ALRM.US Alarm.com Holdings Inc 20240913 0 54.75 55.57 54.36 55.25 463067 55.25 up up correct
ALRN.US Aileron Therapeutics Inc 20240913 0 2.775 2.799 2.67 2.74 5371 2.74 down down correct
ALRS.US Alerus Financial Corporation 20240913 0 21.27 21.64 21.18 21.52 29440 21.52 up up correct
ALT.US Altimmune Inc 20240913 0 7.14 8.25 7.14 7.88 5051197 7.88 up up correct
ALTM.US Altus Midstream Company 20240913 0 2.48 2.49 2.38 2.44 8178400 2.44 down down correct
ALTO.US Alto Ingredients Inc 20240913 0 1.44 1.54 1.42 1.54 563800 1.54 up up correct
ALTR.US Altair Engineering Inc 20240913 0 86.62 88.4099 86.49 88.02 200855 88.02 up up correct
ALVR.US AlloVir Inc 20240913 0 0.75 0.7665 0.75 0.7522 40421 0.7522 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20240913 0 2.16 2.22 2.155 2.22 235166 2.22 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240913 0 2.08 2.08 1.9 1.93 367731 1.93 down up incorrect
AMAL.US Amalgamated Financial Corp 20240913 0 30.45 30.96 30.45 30.87 142226 30.87 up up correct
AMAT.US Applied Materials Inc 20240913 0 185.3 188.8 184.95 188.47 4851255 188.47 up up correct
AMBA.US Ambarella Inc 20240913 0 53.33 54.82 53.25 53.42 451050 53.42 up down incorrect
AMCX.US AMC Networks Inc 20240913 0 8.38 8.89 8.29 8.69 884567 8.69 up up correct
AMD.US Advanced Micro Devices Inc 20240913 0 152.32 153.03 150.7 152.31 25117240 152.31 down down correct
AMED.US Amedisys Inc 20240913 0 96.92 96.98 96.75 96.91 171615 96.91 down down correct
AMGN.US Amgen Inc 20240913 0 327.96 334.45 327.15 332.45 1397014 332.45 up up correct
AMKR.US Amkor Technology Inc 20240913 0 30.25 30.82 30.17 30.66 958199 30.66 up down incorrect
AMPG.US AmpliTech Group Inc 20240913 0 0.85 0.8798 0.83 0.8399 26935 0.8399 down up incorrect
AMPGW.US AmpliTech Group Inc 20240913 0 0.02 0.02 0.02 0.02 0 0.02
AMPH.US Amphastar Pharmaceuticals Inc 20240913 0 47.23 48.34 47.035 48.09 645141 48.09 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240913 0 8.8 9 8.75 8.84 500670 8.84 up up correct
AMRK.US A 20240913 0 46.45 47.38 46.16 46.92 339846 46.6981 up up correct
AMRN.US Amarin Corporation plc 20240913 0 0.583 0.6096 0.5825 0.6 443928 0.6 up up correct
AMSC.US American Superconductor Corporation 20240913 0 22.01 22.75 21.27 21.44 1681441 21.44 down down correct
AMSF.US AMERISAFE Inc 20240913 0 48.42 49.02 48.2278 48.81 46368 48.81 up up correct
AMST.US Amesite Inc 20240913 0 2.38 2.4906 2.2694 2.35 9788 2.35 down down correct
AMSWA.US American Software Inc 20240913 0 10.83 11.04 10.8 10.95 192066 10.95 up up correct
AMTB.US Amerant Bancorp Inc 20240913 0 21 21.62 20.93 21.61 89640 21.61 up up correct
AMTX.US Aemetis Inc 20240913 0 2.47 2.49 2.34 2.42 346132 2.42 down down correct
AMWD.US American Woodmark Corporation 20240913 0 86.53 89.51 84.285 88.7 186312 88.7 up up correct
AMZN.US Amazon.com Inc 20240913 0 187 188.5 185.91 186.49 26495350 186.49 down up incorrect
ANAB.US AnaptysBio Inc 20240913 0 38.47 40.7 38.47 40.33 581780 40.33 up up correct
ANDE.US The Andersons Inc 20240913 0 47.04 48.13 46.851 47.9 169292 47.7185 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240913 0 1.8284 2.08 1.8284 2.08 2377 2.08 up up correct
ANGI.US Angi Inc 20240913 0 2.6 2.705 2.59 2.64 392664 2.64 up down incorrect
ANGO.US AngioDynamics Inc 20240913 0 7.6 7.71 7.53 7.64 322240 7.64 up up correct
ANIK.US Anika Therapeutics Inc 20240913 0 24.56 25.03 24.47 24.64 36655 24.64 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20240913 0 56.82 58.78 56.275 58.51 662735 58.51 up up correct
ANIX.US Anixa Biosciences Inc 20240913 0 3.34 3.5 3.28 3.35 71854 3.35 up up correct
ANNX.US Annexon Inc 20240913 0 6.77 7.31 6.67 7.2 1130636 7.2 up up correct
ANSS.US ANSYS Inc 20240913 0 319.13 320.2 315.96 318.51 240200 318.51 down down correct
ANTE.US AirNet Technology Inc 20240913 0 0.289 0.2899 0.265 0.27 194959 0.27 down down correct
ANY.US Sphere 3D Corp 20240913 0 0.85 0.89 0.83 0.88 275712 0.88 up up correct
APA.US APA Corporation 20240913 0 23.98 24.49 23.725 23.94 6081122 23.7016 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240913 0 35.81 37.5 35.72 37.41 247703 37.41 up down incorrect
AOUT.US American Outdoor Brands Inc 20240913 0 8.34 8.81 8.34 8.7 15443 8.7 up up correct
APDN.US Applied DNA Sciences Inc 20240913 0 1.52 1.57 1.315 1.37 1640881 1.37 down down correct
APEI.US American Public Education Inc 20240913 0 15.29 15.98 15.2 15.67 125033 15.67 up up correct
API.US Agora Inc 20240913 0 1.99 2 1.96 1.98 76250 1.98 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20240913 0 36.29 38.55 36.29 37.62 1477372 37.62 up up correct
APLT.US Applied Therapeutics Inc 20240913 0 4.92 4.95 4.61 4.89 1790689 4.89 down down correct
APM.US Aptorum Group Limited 20240913 0 2.85 2.91 2.7515 2.88 11772 2.88 up up correct
APOG.US Apogee Enterprises Inc 20240913 0 64.21 65.68 63.85 65.44 81965 65.2314 up up correct
APP.US AppLovin Corporation 20240913 0 106.85 112.88 105.94 112.58 8598380 112.58 up up correct
APPF.US AppFolio Inc 20240913 0 225.81 229.01 225.035 225.84 97366 225.84 up up correct
APPN.US Appian Corporation 20240913 0 32.33 33.17 32.13 32.87 318053 32.87 up up correct
APPS.US Digital Turbine Inc 20240913 0 2.82 2.96 2.7301 2.94 3250281 2.94 up down incorrect
APRE.US Aprea Therapeutics Inc 20240913 0 3.315 3.315 3.03 3.1501 16974 3.1501 down down correct
APTO.US Aptose Biosciences Inc 20240913 0 0.3521 0.3737 0.345 0.3737 187738 0.3737 up up correct
APVO.US Aptevo Therapeutics Inc 20240913 0 0.359 0.379 0.3247 0.3549 2534121 0.3549 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240913 0 1.43 1.485 1.43 1.45 4049 1.45 up up correct
APYX.US Apyx Medical Corporation 20240913 0 1.24 1.2891 1.15 1.16 25808 1.16 down down correct
AQB.US AquaBounty Technologies Inc 20240913 0 0.98 1 0.96 1 6300 1 up up correct
AQMS.US Aqua Metals Inc 20240913 0 0.2205 0.23 0.216 0.2226 342149 0.2226 up up correct
AQST.US Aquestive Therapeutics Inc 20240913 0 4.6 4.84 4.6 4.84 1079962 4.84 up up correct
ARAY.US Accuray Incorporated 20240913 0 2.16 2.205 2.12 2.19 540240 2.19 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240913 0 1.9 1.97 1.9 1.955 32971 1.955 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240913 0 1.12 1.21 1.12 1.17 180652 1.17 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240913 0 9.4 9.5 9.4 9.48 13300 8.9765 up up correct
ARCB.US ArcBest Corporation 20240913 0 101.65 104.35 101.09 103.83 306300 103.83 up up correct
ARCC.US Ares Capital Corporation 20240913 0 20.35 20.4 20.26 20.37 3779302 20.37 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240913 0 20.22 20.87 19.97 20.75 586368 20.75 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240913 0 0.001 0.001 0.001 0.001 0 0.001
ARDX.US Ardelyx Inc 20240913 0 6.29 6.43 6.22 6.31 2324616 6.31 up up correct
AREC.US American Resources Corporation 20240913 0 0.4913 0.52 0.4726 0.4899 156358 0.4899 down down correct
ARGO.US PA 20240913 0 24.63 24.63 24.44 24.44 47096 24.44 down down correct
ARGX.US argenx SE 20240913 0 538.23 543.48 537.714 538.01 297800 538.01 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240913 0 11.74 12.73 11.72 12.45 2066321 12.45 up up correct
ARKO.US Arko Corp 20240913 0 6.16 6.41 6.14 6.36 259372 6.36 up up correct
ARKR.US Ark Restaurants Corp 20240913 0 12.125 12.125 11.52 11.52 2305 11.52 down down correct
ARLP.US Alliance Resource Partners L.P 20240913 0 23.29 23.63 23.22 23.47 222542 23.47 up up correct
AROW.US Arrow Financial Corporation 20240913 0 28.62 29.02 28.52 28.99 24362 28.7088 up up correct
ARQQ.US Arqit Quantum Inc 20240913 0 0.305 0.307 0.288 0.292 15564 7.3 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240913 0 0.37 0.37 0.37 0.37 101 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240913 0 10.6 10.7 10.339 10.66 1073173 10.66 up down incorrect
ARRY.US Array Technologies Inc 20240913 0 6.82 6.956 6.665 6.82 4356853 6.82
ARTL.US Artelo Biosciences Inc 20240913 0 1.205 1.23 1.18 1.18 1402 1.18 down up incorrect
ARTNA.US Artesian Resources Corporation 20240913 0 37.91 38.48 37.865 38.38 35933 38.38 up up correct
ARTW.US Art's 20240913 0 1.8 1.85 1.76 1.8385 56361 1.8385 up up correct
ARVN.US Arvinas Inc 20240913 0 24.69 25.395 24.645 25.05 288033 25.05 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240913 0 20.39 21.9 20.39 21.49 1516301 21.49 up up correct
ASLE.US AerSale Corporation 20240913 0 5.19 5.4 5.13 5.19 288125 5.19
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240913 0 21.81 21.81 21.81 21.81 0 21.6836
ASMB.US Assembly Biosciences Inc 20240913 0 18.429 19 17.65 18.07 26850 18.07 down down correct
ASML.US ASML Holding N.V 20240913 0 804.12 818.62 803.87 816.36 1069219 814.4535 up up correct
ASO.US Academy Sports and Outdoors Inc 20240913 0 56.775 59.23 56.59 59.01 1785278 58.9066 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240913 0 1.12 1.18 1.1 1.17 64748 1.17 up up correct
ASPU.US Aspen Group Inc 20240913 0 0.1554 0.16 0.145 0.145 26663 0.145 down down correct
ASRT.US Assertio Holdings Inc 20240913 0 1.28 1.29 1.21 1.22 349277 1.22 down down correct
ASRV.US AmeriServ Financial Inc 20240913 0 2.65 2.726 2.63 2.64 13463 2.64 down down correct
ASTC.US Astrotech Corporation 20240913 0 8.04 8.4099 8 8.22 8021 8.22 up up correct
ASTE.US Astec Industries Inc 20240913 0 30.9 31.36 30.705 31.31 112697 31.31 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240913 0 10.07 10.35 10.07 10.29 595088 10.29 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240913 0 1.76 1.8 1.725 1.8 17777 1.8 up up correct
ASTS.US AST SpaceMobile Inc 20240913 0 26.79 30.93 26.5 29.83 25794490 29.83 up up correct
ASTSW.US AST SpaceMobile Inc 20240913 0 15.07 19.36 15.05 18.2619 459432 18.2484 up up correct
ASUR.US Asure Software Inc 20240913 0 8.73 9.13 8.67 9.13 141208 9.13 up up correct
ASYS.US Amtech Systems Inc 20240913 0 6.15 6.36 6.04 6.04 28820 6.04 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20240913 0 1.24 1.33 1.23 1.3 577085 1.3 up down incorrect
ATCOL.US Atlas Corp 20240913 0 25.1799 25.1799 25.14 25.14 1289 24.6966 down down correct
ATEC.US Alphatec Holdings Inc 20240913 0 5.53 5.76 5.505 5.59 1454981 5.59 up up correct
ATER.US Aterian Inc 20240913 0 3.04 3.3 3.04 3.25 88608 3.25 up up correct
ATEX.US Anterix Inc 20240913 0 38.73 39.38 38.27 38.65 534834 38.65 down down correct
ATHA.US Athira Pharma Inc 20240913 0 0.5237 0.5439 0.51 0.5281 789748 0.5281 up up correct
ATHE.US Alterity Therapeutics Limited 20240913 0 1.26 1.3 1.26 1.26 4911 1.26
ATIF.US ATIF Holdings Limited 20240913 0 1.0816 1.12 1.06 1.08 5306 1.08 down down correct
ATLC.US Atlanticus Holdings Corporation 20240913 0 31.18 31.8 30.82 31.4 17076 31.4 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240913 0 23.2601 23.385 23.2601 23.385 2981 23.0106 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240913 0 22.98 23.05 22.55 22.7 7000 22.7 down down correct
ATLO.US Ames National Corporation 20240913 0 18.56 18.69 18.4 18.5 16345 18.5 down down correct
ATMH.US All Things Mobile Analytic Inc 20240913 0 0.049 0.049 0.049 0.049 0 0.049
ATNF.US 180 Life Sciences Corp 20240913 0 1.94 1.97 1.8 1.81 62700 1.81 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240913 0 0.008 0.008 0.0058 0.0063 1474 0.0063 down down correct
ATNI.US ATN International Inc 20240913 0 29 29.94 28.96 29.81 87724 29.5929 up up correct
ATOM.US Atomera Incorporated 20240913 0 2.59 2.6394 2.46 2.47 114083 2.47 down up incorrect
ATOS.US Atossa Therapeutics Inc 20240913 0 1.52 1.54 1.49 1.52 500532 1.52
ATRA.US Atara Biotherapeutics Inc 20240913 0 8.11 9.805 8.11 9.72 195664 9.72 up up correct
ATRC.US AtriCure Inc 20240913 0 27.99 28.77 27.5627 28.21 794888 28.21 up up correct
ATRO.US Astronics Corporation 20240913 0 19.02 19.43 18.81 19 103900 19 down up incorrect
ATSG.US Air Transport Services Group Inc 20240913 0 15.21 15.57 15.05 15.33 989450 15.33 up up correct
ATXI.US Avenue Therapeutics Inc 20240913 0 2.85 2.89 2.72 2.81 6894 2.81 down down correct
ATXS.US Astria Therapeutics Inc 20240913 0 10.79 11.27 10.755 11.14 217414 11.14 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240913 0 37.29 37.84 37.15 37.73 336254 37.73 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240913 0 24.45 24.45 24.08 24.14 30144 24.14 down down correct
AUBN.US Auburn National Bancorporation Inc 20240913 0 18 19.8 18 19.79 2505 19.79 up down incorrect
AUDC.US AudioCodes Ltd 20240913 0 9.75 9.935 9.73 9.87 60880 9.87 up up correct
AUGX.US Augmedix Inc. Common Stock 20240913 0 2.32 2.33 2.32 2.33 50329 2.33 up up correct
AUID.US Ipsidy Inc. Common Stock 20240913 0 7.82 8.23 7.82 8.17 13500 8.17 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240913 0 6.85 7.19 6.715 7.03 1952000 7.03 up up correct
AUR.US Aurora Innovation Inc 20240913 0 4.84 5.06 4.78 5.05 7347820 5.05 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240913 0 10.25 10.28 9.655 10.07 228825 10.07 down up incorrect
AUROW.US Aurora Innovation Inc 20240913 0 0.49 0.56 0.45 0.5201 551267 0.5201 up up correct
AUTL.US Autolus Therapeutics plc 20240913 0 4 4.13 3.875 4.08 791572 4.08 up up correct
AUUD.US Auddia Inc 20240913 0 0.7688 0.7935 0.742 0.772 266157 0.772 up up correct
AUUDW.US Auddia Inc 20240913 0 0.03 0.03 0.03 0.03 2715 0.03
AVAH.US Aveanna Healthcare Holdings Inc 20240913 0 5.34 5.43 5.21 5.39 333376 5.39 up up correct
AVAV.US AeroVironment Inc 20240913 0 187 192.38 185.5 192.11 208929 192.11 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240913 0 14.04 14.065 13.65 13.7 987780 13.7 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240913 0 7.78 7.89 7.67 7.69 1850528 7.69 down down correct
AVGO.US Broadcom Inc 20240913 0 166.735 168.08 164.0401 167.69 29850048 167.1403 up up correct
AVGR.US Avinger Inc 20240913 0 1.2 1.23 1.19 1.205 44520 1.205 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240913 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240913 0 3.6 3.885 3.6 3.87 870831 3.87 up down incorrect
AVNW.US Aviat Networks Inc 20240913 0 20.8 21.63 20.16 21.34 261655 21.34 up up correct
AVO.US Mission Produce Inc 20240913 0 13.12 13.32 12.88 13.18 591007 13.18 up up correct
AVPT.US Avepoint Inc 20240913 0 11.8 12 11.7 11.9 751477 11.9 up up correct
AVPTW.US AVPTW 20240913 0 2.67 2.67 2.53 2.6 205397 2.6 down down correct
AVT.US Avnet Inc 20240913 0 50.43 50.85 50.24 50.64 376900 50.64 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240913 0 1.89 1.97 1.885 1.9 255293 1.9 up up correct
AVTX.US Avalo Therapeutics Inc 20240913 0 8.565 8.9899 8.565 8.98 14396 8.98 up up correct
AVXL.US Anavex Life Sciences Corp 20240913 0 5.25 5.48 5.17 5.31 912543 5.31 up up correct
AWH.US Aspira Women's Health Inc 20240913 0 0.862 0.8911 0.8511 0.8511 49838 0.8511 down down correct
AWRE.US Aware Inc 20240913 0 2.19 2.35 2.12 2.15 39098 2.15 down down correct
AXDX.US Accelerate Diagnostics Inc 20240913 0 1.53 1.54 1.5 1.52 33843 1.52 down down correct
AXGN.US AxoGen Inc 20240913 0 13.66 13.81 13.53 13.79 209400 13.79 up up correct
AXNX.US Axonics Inc 20240913 0 68.89 68.89 68.6 68.83 128244 68.83 down up incorrect
AXON.US Axon Enterprise Inc 20240913 0 382.98 385 375.71 379.61 506481 379.61 down down correct
AXSM.US Axsome Therapeutics Inc 20240913 0 92.33 94.75 91.72 93.67 244421 93.67 up up correct
AXTI.US AXT Inc 20240913 0 2.34 2.42 2.32 2.35 220794 2.35 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240913 0 21.91 21.93 21.875 21.93 848500 21.93 up up correct
AYRO.US Ayro Inc 20240913 0 0.82 0.82 0.8008 0.82 4588 0.82
AYTU.US Aytu Biopharma Inc 20240913 0 2.55 2.58 2.5468 2.58 3026 2.58 up up correct
AZN.US AstraZeneca PLC 20240913 0 77.702 78.62 77.69 78.27 5489506 78.27 up up correct
AZPN.US Aspen Technology Inc 20240913 0 226.71 227.88 223.5 225.21 202400 225.21 down down correct
BAC.US PQ 20240913 0 20.26 20.35 20.22 20.35 71655 20.35 up up correct
BAND.US Bandwidth Inc 20240913 0 16.61 17.46 16.61 17.41 188808 17.41 up down incorrect
BANF.US BancFirst Corporation 20240913 0 104.83 105.65 103.22 104.72 129655 104.2592 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240913 0 25.89 25.98 25.8564 25.98 2934 25.5302 up up correct
BANR.US Banner Corporation 20240913 0 56.84 57.55 56.53 57.55 107965 57.55 up down incorrect
BANX.US StoneCastle Financial Corp 20240913 0 20.41 20.49 20.15 20.22 11962 19.7948 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240913 0 2.29 2.29 2.21 2.29 2000 2.29
BASE.US Couchbase Inc. Common Stock 20240913 0 15.07 15.45 14.61 14.86 565829 14.86 down up incorrect
BATRA.US The Liberty Braves Group 20240913 0 43.16 43.72 42.7 43.64 17900 43.64 up up correct
BATRK.US The Liberty Braves Group 20240913 0 40.64 40.995 40.39 40.84 339500 40.84 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240913 0 5.58 5.77 5.475 5.71 109481 5.71 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20240913 0 0.57 0.5779 0.5359 0.557 6582 11.14 down down correct
BBIG.US Vinco Ventures Inc 20240913 0 0.0013 0.0025 0.0013 0.0015 1498 0.0015 up up correct
BBIO.US BridgeBio Pharma Inc 20240913 0 27.11 27.315 25.92 26.18 4583928 26.18 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240913 0 1.25 1.26 0.8 0.8 661257 0.8 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240913 0 60.5 60.5 60.5 60.5 0 60.5
BBSI.US Barrett Business Services Inc 20240913 0 36.47 37 35.865 36.93 219706 36.93 up down incorrect
BCAB.US BioAtla Inc 20240913 0 1.72 1.825 1.67 1.81 321285 1.81 up up correct
BCBP.US BCB Bancorp Inc 20240913 0 12.15 12.49 12.15 12.48 22377 12.48 up up correct
BCDA.US BioCardia Inc 20240913 0 2.87 3.2584 2.87 2.97 179976 2.97 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20240913 0 0.27 0.2851 0.27 0.282 9230 4.23 up up correct
BCML.US BayCom Corp 20240913 0 22.57 23.36 22.57 23.27 17456 23.1727 up up correct
BCOV.US Brightcove Inc 20240913 0 2.04 2.08 2.01 2.06 69076 2.06 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240913 0 8.976 9.12 8.63 8.94 15917 8.94 down up incorrect
BCPC.US Balchem Corporation 20240913 0 169.68 173.42 169.68 171.82 80624 171.82 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240913 0 7.86 7.965 7.82 7.92 1004607 7.92 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240913 0 11.13 11.13 11.13 11.13 0 11.13
BCTX.US BriaCell Therapeutics Corp 20240913 0 0.63 0.6345 0.56 0.5605 3172324 0.5605 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240913 0 0.1699 0.2203 0.1652 0.1896 2253 0.1896 up up correct
BCYC.US Bicycle Therapeutics plc 20240913 0 27.35 27.62 25.37 27.02 910747 27.02 down up incorrect
BDSX.US Biodesix Inc 20240913 0 1.81 1.84 1.77 1.77 43928 1.77 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240913 0 5.86 6.2 5.86 6.19 420470 6.19 up up correct
BEAM.US Beam Therapeutics Inc 20240913 0 24.88 26.34 24.715 26.3 944750 26.3 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20240913 0 2.17 2.27 2.17 2.21 26305 2.21 up down incorrect
BEATW.US Heartbeam Inc. Warrant 20240913 0 0.55 0.55 0.55 0.55 802 0.55
BECN.US Beacon Roofing Supply Inc 20240913 0 82.51 84.235 82.51 83.48 488937 83.48 up down incorrect
BEEM.US Beam Global 20240913 0 5.22 5.5 5.22 5.29 64900 5.29 up up correct
BELFA.US Bel Fuse Inc 20240913 0 88.88 91.18 88.6 89.7 16666 89.648 up down incorrect
BELFB.US Bel Fuse Inc 20240913 0 67.69 69.39 66.89 69.3 48708 69.2418 up up correct
BFC.US Bank First Corporation 20240913 0 89.69 90.8 89.51 90.8 16681 90.3977 up up correct
BFI.US BurgerFi International Inc 20240913 0 0.145 0.1699 0.13 0.1313 2702457 0.1313 down down correct
BFIIW.US BurgerFi International LLC 20240913 0 0.0055 0.0079 0.0055 0.0077 33352 0.0077 up up correct
BFIN.US BankFinancial Corporation 20240913 0 11.545 11.6 11.36 11.36 2896 11.36 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20240913 0 1.25 1.3 1.22 1.29 253916 1.29 up up correct
BFST.US Business First Bancshares Inc 20240913 0 25 25.73 24.99 25.63 77296 25.63 up up correct
BGFV.US Big 5 Sporting Goods Corporation 20240913 0 1.9 2 1.85 1.93 403318 1.93 up up correct
BGNE.US BeiGene Ltd 20240913 0 200 200.61 195.71 198.49 212446 198.49 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240913 0 10.58 10.58 10.58 10.58 0 10.58
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240913 0 0.395 0.4189 0.3717 0.3842 50122 0.3842 down up incorrect
BHF.US Brighthouse Financial Inc 20240913 0 42.8 42.97 42.53 42.7 305549 42.7 down down correct
BHFAL.US Brighthouse Financial Inc 20240913 0 24.65 24.8 24.5 24.58 20000 24.58 down down correct
BHFAM.US Brighthouse Financial Inc 20240913 0 17.61 17.72 17.6 17.67 10400 17.67 up up correct
BHFAN.US Brighthouse Financial Inc 20240913 0 20.01 20.25 19.94 20.12 46700 20.12 up up correct
BHFAO.US Brighthouse Financial Inc 20240913 0 25.75 25.75 25.42 25.74 17300 25.74 down down correct
BHFAP.US Brighthouse Financial Inc 20240913 0 24.96 25 24.8 24.95 24000 24.95 down down correct
BIDU.US Baidu Inc 20240913 0 83.88 84.09 83.33 83.65 1983034 83.65 down down correct
BIGC.US BigCommerce Holdings Inc 20240913 0 5.64 5.96 5.64 5.82 889016 5.82 up down incorrect
BIIB.US Biogen Inc 20240913 0 197.66 197.7 192.25 195.63 1090800 195.63 down down correct
BILI.US Bilibili Inc 20240913 0 15.4 15.4 14.65 14.83 4021706 14.83 down down correct
BIMI.US BIMI International Medical Inc 20240913 0 0.0225 0.0225 0.0125 0.0125 240 0.0125 down down correct
BIOL.US BIOLASE Inc 20240913 0 0.0588 0.0588 0.0523 0.0531 63376 0.0531 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240913 0 8.72 8.9299 8.55 8.56 84622 8.56 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240913 0 13.39 13.4282 11.9 12.48 48201 12.48 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240913 0 2.04 2.12 2 2.04 16120900 2.04
BIVI.US BioVie Inc 20240913 0 3.2 3.22 2.9501 3.16 33983 3.16 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240913 0 0.1511 0.16 0.151 0.1513 900219 0.1513 up up correct
BJRI.US BJ's Restaurants Inc 20240913 0 30.03 31.02 30.03 30.99 383036 30.99 up down incorrect
BKNG.US Booking Holdings Inc 20240913 0 3896 3938.65 3894.51 3932.59 159697 3932.59 up up correct
BKR.US Baker Hughes Company 20240913 0 33.33 33.92 33.14 33.4 7288600 33.4 up up correct
BKSC.US Bank of South Carolina Corporation 20240913 0 11.61 11.84 11.61 11.61 836 11.429
BKYI.US BIO 20240913 0 1.76 1.78 1.42 1.54 681008 1.54 down down correct
BL.US BlackLine Inc 20240913 0 49.67 50.16 49.355 50.01 423605 50.01 up up correct
BLBD.US Blue Bird Corporation 20240913 0 50.03 51.75 49.76 50.22 435248 50.22 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240913 0 2.05 2.2886 2.05 2.225 2669 2.225 up up correct
BLDE.US Blade Air Mobility Inc 20240913 0 3.13 3.195 3.1 3.18 322740 3.18 up down incorrect
BLDEW.US Blade Air Mobility Inc 20240913 0 0.2 0.2 0.17 0.2 162401 0.2
BLDP.US Ballard Power Systems Inc 20240913 0 1.72 1.84 1.72 1.8 3910387 1.8 up down incorrect
BLEUU.US bleuacacia ltd Unit 20240913 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240913 0 24.52 25.43 24.52 25.12 345268 25.12 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240913 0 10.6 10.76 10.08 10.76 31645 10.76 up up correct
BLIN.US Bridgeline Digital Inc 20240913 0 1.08 1.1 1.04 1.085 24217 1.085 up up correct
BLKB.US Blackbaud Inc 20240913 0 82.25 84.8 82 84.77 139693 84.77 up down incorrect
BLMN.US Bloomin' Brands Inc 20240913 0 16.13 16.785 16.04 16.74 978696 16.74 up up correct
BLNK.US Blink Charging Co 20240913 0 1.81 1.84 1.78 1.84 2997090 1.84 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240913 0 0.035 0.035 0.035 0.035 0 0.035
BLRX.US BioLineRx Ltd 20240913 0 0.63 0.644 0.6113 0.6211 166547 0.6211 down down correct
BLUE.US bluebird bio Inc 20240913 0 0.5817 0.6271 0.58 0.6058 6739937 0.6058 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20240913 0 5.99 6.21 5.92 6.18 152621 6.18 up up correct
BMBL.US Bumble Inc 20240913 0 6.21 6.365 6.17 6.32 2356773 6.32 up up correct
BMEA.US Biomea Fusion Inc 20240913 0 7.57 8.2 7.57 7.85 403839 7.85 up up correct
BMRA.US Biomerica Inc 20240913 0 0.3 0.32 0.2805 0.303 104693 0.303 up up correct
BMRC.US Bank of Marin Bancorp 20240913 0 20.11 20.57 19.99 20.54 43253 20.54 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240913 0 84.43 85 83.95 84.9 1195484 84.9 up down incorrect
BNGO.US Bionano Genomics Inc 20240913 0 0.4723 0.4755 0.43 0.4302 1461695 0.4302 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240913 0 11.16 11.16 11.16 11.16 23 11.16
BNIXR.US Bannix Acquisition Corp. Right 20240913 0 0.0994 0.1 0.0763 0.095 1817 0.095 down up incorrect
BNIXW.US Bannix Acquisition Corp. Warrant 20240913 0 0.0132 0.015 0.0125 0.015 20051 0.015 up up correct
BNR.US Burning Rock Biotech Limited 20240913 0 3.6 3.97 3.5538 3.57 13942 3.57 down down correct
BNTC.US Benitec Biopharma Inc 20240913 0 8.37 8.6999 8.06 8.15 16814 8.15 down down correct
BNTX.US BioNTech SE 20240913 0 105.08 125.41 105 123.4 6298034 123.4 up up correct
CADCX.US CADCX 20240913 0 24.91 24.91 24.91 24.91 0 24.7425
BOKF.US BOK Financial Corporation 20240913 0 101.55 102.96 101.55 102.96 106258 102.96 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240913 0 0.625 0.6315 0.6087 0.6087 259447 0.6087 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240913 0 1.51 2.09 1.51 1.8 329773 1.8 up down incorrect
BOOM.US DMC Global Inc 20240913 0 10.78 11.075 10.56 10.72 148945 10.72 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240913 0 2.76 2.8 2.71 2.8 16715 2.8 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20240913 0 13.91 13.93 13.4036 13.66 1139 13.66 down down correct
BOXL.US Boxlight Corporation 20240913 0 0.4545 0.4749 0.45 0.4538 19624 0.4538 down down correct
BPMC.US Blueprint Medicines Corporation 20240913 0 85.09 89.05 84.38 88.9 617619 88.9 up up correct
BPOP.US Popular Inc 20240913 0 96.56 98.15 96.155 97.57 362788 97.57 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240913 0 25.62 25.64 25.62 25.64 1032 25.513 up up correct
BPRN.US The Bank of Princeton 20240913 0 36.49 37.39 36.49 37.39 5962 37.39 up up correct
BPTH.US Bio 20240913 0 0.9895 1.04 0.94 1.02 85400 1.02 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240913 0 16.11 16.39 16.11 16.32 8800 16.32 up up correct
BPYPN.US Brookfield Property Partners L.P 20240913 0 12.84 13.11 12.45 12.57 77300 12.57 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20240913 0 13.79 14.11 13.4 13.82 46400 13.82 up up correct
BPYPP.US Brookfield Property Partners L.P 20240913 0 14.6001 14.8 14.59 14.67 23378 14.67 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240913 0 4.981 4.981 4.825 4.9 40400 4.9 down down correct
BRID.US Bridgford Foods Corporation 20240913 0 9 9.29 8.78 8.9 16558 8.9 down down correct
BRKL.US Brookline Bancorp Inc 20240913 0 9.87 10.04 9.87 10.03 374418 10.03 up down incorrect
BRKR.US Bruker Corporation 20240913 0 64.98 65.74 64.43 65.66 805408 65.66 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240913 0 1.99 2.17 1.99 2.13 83729 2.13 up up correct
BROG.US Brooge Energy Limited 20240913 0 1.1 1.2 1.0803 1.19 87043 1.19 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240913 0 1.53 1.7 1.51 1.69 60429 1.69 up up correct
BRY.US Berry Corporation 20240913 0 5.35 5.49 5.35 5.42 630363 5.42 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240913 0 34.36 35.22 34.36 35.13 969407 35.13 up up correct
BSBK.US Bogota Financial Corp 20240913 0 7.27 7.38 7.07 7.2 13293 7.2 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240913 0 13.57 13.925 13.57 13.8 5125 13.8 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240913 0 0.78 0.8195 0.674 0.7409 411452 0.7409 down up incorrect
BSGM.US BioSig Technologies Inc 20240913 0 0.341 0.4479 0.341 0.4478 7755 0.4478 up up correct
BSRR.US Sierra Bancorp 20240913 0 29.02 29.43 28.9 29.22 24275 29.22 up up correct
BSVN.US Bank7 Corp 20240913 0 38.48 39.525 38.21 39.4 9447 39.1544 up up correct
BSY.US Bentley Systems Incorporated 20240913 0 49 49.58 48.715 49.57 944700 49.5097 up up correct
BTAI.US BioXcel Therapeutics Inc 20240913 0 0.56 0.68 0.56 0.68 1088712 0.68 up up correct
BTBD.US BT Brands Inc. Common Stock 20240913 0 1.35 1.625 1.3287 1.625 15840 1.625 up up correct
BTBT.US Bit Digital Inc 20240913 0 2.795 2.9499 2.78 2.87 6672831 2.87 up up correct
BTCS.US BTCS Inc. Common Stock 20240913 0 1.1 1.14 1.05 1.13 70031 1.13 up up correct
BTCY.US Biotricity Inc. Common Stock 20240913 0 0.4097 0.4097 0.35 0.389 27972 0.389 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240913 0 0.0001 0.0001 0.0001 0.0001 18650 0.0001
BUSE.US First Busey Corporation 20240913 0 26.13 26.345 26.05 26.33 194136 26.0893 up up correct
BVS.US Bioventus Inc 20240913 0 11 11.24 10.85 11.17 447966 11.17 up up correct
BWAY.US BrainsWay Ltd 20240913 0 8.17 8.35 8.06 8.22 74143 8.22 up down incorrect
BZUN.US Baozun Inc 20240913 0 2.41 2.5 2.41 2.5 220072 2.5 up up correct
BWB.US Bridgewater Bancshares Inc 20240913 0 13.76 13.97 13.56 13.91 39265 13.91 up up correct
BWEN.US Broadwind Inc 20240913 0 2.19 2.27 2.162 2.17 85335 2.17 down up incorrect
BWFG.US Bankwell Financial Group Inc 20240913 0 31 31.09 30.46 30.47 30900 30.47 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20240913 0 23 24.17 23 24 127485 24 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240913 0 13.73 13.84 13.49 13.55 30500 13.55 down down correct
BYFC.US Broadway Financial Corporation 20240913 0 6.3 6.71 6.3 6.69 8155 6.69 up down incorrect
BYND.US Beyond Meat Inc 20240913 0 6.5 6.5 6.205 6.26 1349620 6.26 down down correct
BYRN.US Byrna Technologies Inc 20240913 0 16.67 16.67 15.3 15.95 584795 15.95 down down correct
BYSI.US BeyondSpring Inc 20240913 0 2.19 2.4 2.19 2.3 32855 2.3 up up correct
BZ.US Kanzhun Ltd ADR 20240913 0 12.06 12.24 11.855 12.16 3297656 12.16 up up correct
CAAS.US China Automotive Systems Inc 20240913 0 3.5 3.545 3.4517 3.48 11540 3.48 down down correct
CABA.US Cabaletta Bio Inc 20240913 0 4.11 4.3088 4.05 4.11 976139 4.11
CAC.US Camden National Corporation 20240913 0 37.99 38.82 37.83 38.74 84574 38.3472 up up correct
CACC.US Credit Acceptance Corporation 20240913 0 423.54 435.28 423.54 432.34 49164 432.34 up up correct
CADE.US PA 20240913 0 22.18 22.4999 22.06 22.06 7324 22.06 down down correct
CADEX.US CADEX 20240913 0 25.09 25.09 25.09 25.09 0 24.906
CADFX.US CION Ares Diversified Credit Fund W 20240913 0 25.37 25.37 25.37 25.37 0 25.1891
CADL.US Candel Therapeutics Inc. Common Stock 20240913 0 6.6 7.04 6.54 7.01 292276 7.01 up up correct
CADSX.US CADSX 20240913 0 25.19 25.19 25.19 25.19 0 25.0156
CADUX.US CADUX 20240913 0 25.35 25.35 25.35 25.35 0 25.1589
CADWX.US CADWX 20240913 0 25.17 25.17 25.17 25.17 0 24.9905
CAKE.US The Cheesecake Factory Incorporated 20240913 0 37.15 37.47 36.78 37.37 1162410 37.37 up up correct
CALA.US Calithera Biosciences Inc 20240913 0 0.015 0.05 0.015 0.05 2161 0.05 up down incorrect
CALM.US Cal 20240913 0 69.77 70.185 68.805 69.38 621160 68.5962 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240913 0 39.9 40.3 39.04 40 4324 40 up up correct
CAMT.US Camtek Ltd 20240913 0 79.7 81.96 79.62 81.13 348241 81.13 up up correct
CAN.US Canaan Inc 20240913 0 0.93 1.13 0.93 1.07 9948800 1.07 up up correct
CAPR.US Capricor Therapeutics Inc 20240913 0 4.23 4.65 4.2 4.59 296759 4.59 up down incorrect
CAR.US Avis Budget Group Inc 20240913 0 72.17 76.72 70.92 76.36 664217 76.36 up up correct
CARA.US Cara Therapeutics Inc 20240913 0 0.2773 0.2809 0.2611 0.2625 587671 0.2625 down down correct
CARE.US Carter Bankshares Inc 20240913 0 17.35 17.81 17.31 17.41 99402 17.41 up down incorrect
CARG.US CarGurus Inc 20240913 0 28.63 29.27 28.63 29.12 551383 29.12 up up correct
CARV.US Carver Bancorp Inc 20240913 0 1.81 1.84 1.81 1.8236 8488 1.8236 up down incorrect
CASH.US Meta Financial Group Inc 20240913 0 66.05 67.01 65.88 66.78 162209 66.78 up up correct
CASI.US CASI Pharmaceuticals Inc 20240913 0 7.4 7.45 7.14 7.17 20185 7.17 down down correct
CASS.US Cass Information Systems Inc 20240913 0 41.37 42.15 40.91 41.99 29148 41.99 up up correct
CASY.US Casey's General Stores Inc 20240913 0 382.73 387.04 379.045 381.63 286896 381.63 down up incorrect
CATY.US Cathay General Bancorp 20240913 0 41.76 42.34 41.62 42.32 286672 42.32 up up correct
CBAN.US Colony Bankcorp Inc 20240913 0 15.18 15.47 14.96 15.37 47165 15.37 up up correct
CBAT.US CBAK Energy Technology Inc 20240913 0 0.9101 0.9602 0.9101 0.9494 89423 0.9494 up up correct
CBFV.US CB Financial Services Inc 20240913 0 27.03 27.131 27.03 27.09 2116 27.09 up down incorrect
CBNK.US Capital Bancorp Inc 20240913 0 24.96 25.2 24.94 25.11 16218 25.11 up up correct
CBOE.US Cboe Global Markets Inc 20240913 0 211.36 212.21 209.42 209.59 368507 209.59 down up incorrect
CBRGU.US Chain Bridge I Units 20240913 0 11.24 11.24 11.24 11.24 0 11.24
CBRL.US Cracker Barrel Old Country Store Inc 20240913 0 36.93 39.28 36.79 39.22 838311 39.0232 up up correct
CBSH.US Commerce Bancshares Inc 20240913 0 61.03 61.99 61.03 61.98 577901 61.98 up down incorrect
CCAP.US Crescent Capital BDC Inc 20240913 0 18.25 18.43 18.21 18.36 106100 17.9507 up up correct
CCB.US Coastal Financial Corporation 20240913 0 49.94 50.35 49.66 50.15 51869 50.15 up down incorrect
CCBG.US Capital City Bank Group Inc 20240913 0 34 34.405 33.25 34.36 33278 34.36 up up correct
CCCC.US C4 Therapeutics Inc 20240913 0 6.53 7.22 5.7 6.44 3334057 6.44 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240913 0 23.81 24.1099 23.81 24.05 34398 23.8682 up up correct
CCEL.US Cryo 20240913 0 6.565 6.565 6.36 6.3601 1409 6.3601 down down correct
CCEP.US Coca 20240913 0 80.82 81.65 80.41 81.54 1110287 81.54 up down incorrect
CCLFX.US CCLFX 20240913 0 10.89 10.89 10.89 10.89 0 10.89
CCNE.US CNB Financial Corporation 20240913 0 23.99 24.48 23.52 23.88 76897 23.88 down down correct
CCNEP.US CNB Financial Corporation 20240913 0 23.7 23.7 23.7 23.7 61 23.7
CCOI.US Cogent Communications Holdings Inc 20240913 0 72.75 73.3 72.05 72.9 240855 72.9 up down incorrect
CCRN.US Cross Country Healthcare Inc 20240913 0 13.54 14.19 13.5 14.16 374021 14.16 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240913 0 22.27 22.97 21.97 22.53 99403 22.53 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240913 0 11.4 11.4 11.4 11.4 0 11.4
CDAQU.US Compass Digital Acquisition Corp. Unit 20240913 0 10.81 10.81 10.81 10.81 0 10.81
CDLX.US Cardlytics Inc 20240913 0 3.66 3.818 3.6 3.73 713840 3.73 up up correct
CDMO.US Avid Bioservices Inc 20240913 0 11.36 11.48 11.13 11.16 603739 11.16 down down correct
CDNA.US CareDx Inc 20240913 0 29.75 30.47 28.67 28.87 536467 28.87 down down correct
CDNS.US Cadence Design Systems Inc 20240913 0 269.41 270.98 266.22 268.72 949000 268.72 down down correct
CDTX.US Cidara Therapeutics Inc 20240913 0 11.21 12.68 11.21 11.94 32898 11.94 up up correct
CDXS.US Codexis Inc 20240913 0 2.74 2.83 2.74 2.78 190191 2.78 up up correct
CDW.US CDW Corporation 20240913 0 219.93 222.17 219.495 220.15 509704 220.15 up down incorrect
CDXC.US ChromaDex Corporation 20240913 0 3.5 3.66 3.5 3.55 251893 3.55 up up correct
CDZI.US Cadiz Inc 20240913 0 3.18 3.21 3.1 3.13 103904 3.13 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240913 0 15.22 15.25 15.06 15.09 3900 14.5493 down down correct
CEDAX.US CEDAX 20240913 0 24 24 24 24 0 23.6901
CEDIX.US Destra International & Event 20240913 0 24.03 24.03 24.03 24.03 0 23.7057
CEDLX.US CEDLX 20240913 0 23.97 23.97 23.97 23.97 0 23.6833
CEDTX.US CEDTX 20240913 0 23.84 23.84 23.84 23.84 0 23.5605
CELC.US Celcuity Inc 20240913 0 14.82 15.31 14.7 14.98 807245 14.98 up up correct
CELH.US Celsius Holdings Inc 20240913 0 33.19 35.36 33.1 33.69 6644884 33.69 up up correct
CELU.US Celularity Inc 20240913 0 2.72 2.97 2.7 2.8 17663 2.8 up up correct
CELUW.US Celularity Inc 20240913 0 0.0131 0.0183 0.0111 0.0183 2241 0.0183 up up correct
CENT.US Central Garden & Pet Company 20240913 0 37.79 38.87 37.77 38.38 97396 38.38 up up correct
CENTA.US Central Garden & Pet Company 20240913 0 32.41 33.53 32.41 33.07 327727 33.07 up down incorrect
CENX.US Century Aluminum Company 20240913 0 13.39 13.86 13.25 13.64 856353 13.64 up up correct
CERS.US Cerus Corporation 20240913 0 2.09 2.095 2.015 2.07 790770 2.07 down down correct
CERT.US Certara Inc 20240913 0 10.87 11.27 10.76 10.95 2169299 10.95 up down incorrect
CETX.US Cemtrex Inc 20240913 0 0.1414 0.148 0.1381 0.144 5816 8.64 up up correct
CETXP.US Cemtrex Inc 20240913 0 0.11 0.11 0.11 0.11 272 0.11
CEVA.US CEVA Inc 20240913 0 24.82 25.435 24.49 24.92 235267 24.92 up up correct
CFB.US CrossFirst Bankshares Inc 20240913 0 17.35 17.37 17.07 17.22 234989 17.22 down down correct
CFBK.US CF Bankshares Inc 20240913 0 22.3 22.3 21.48 21.92 4149 21.8523 down up incorrect
CFFI.US C&F Financial Corporation 20240913 0 56.71 57.3 56.71 57.3 2637 57.3 up up correct
CFFN.US Capitol Federal Financial Inc 20240913 0 5.78 5.855 5.74 5.84 542789 5.84 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20240913 0 19.6 20.135 19.58 20.12 2806587 20.12 up up correct
CG.US The Carlyle Group Inc 20240913 0 39.15 40.06 39.15 40.05 2645444 40.05 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240913 0 19.48 19.56 19.35 19.54 28500 19.54 up up correct
CGBD.US TCG BDC Inc 20240913 0 17.01 17.37 17.01 17.34 219124 16.8748 up up correct
CGC.US Canopy Growth Corporation 20240913 0 4.73 4.86 4.71 4.79 1747434 4.79 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240913 0 22.31 22.31 22.31 22.31 0 21.8664
CGEM.US Cullinan Oncology Inc 20240913 0 17.66 18.55 17.44 17.95 519317 17.95 up up correct
CGEN.US Compugen Ltd 20240913 0 1.97 1.995 1.92 1.97 90467 1.97
CGNT.US Cognyte Software Ltd 20240913 0 6.57 7.16 6.57 6.94 721183 6.94 up up correct
CGNX.US Cognex Corporation 20240913 0 38.51 38.88 38.11 38.67 962358 38.67 up up correct
CGO.US Calamos Global Total Return Fund 20240913 0 11.71 11.7899 11.56 11.65 10601 11.574 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240913 0 0.61 0.6195 0.592 0.6001 431317 0.6001 down up incorrect
CHCI.US Comstock Holding Companies Inc 20240913 0 8.21 8.31 8.0736 8.31 14980 8.31 up up correct
CHCO.US City Holding Company 20240913 0 116.05 118.01 115.505 118.01 43448 117.2233 up up correct
CHDN.US Churchill Downs Incorporated 20240913 0 140.53 142 139.89 140.45 301222 140.45 down down correct
CHEF.US The Chefs' Warehouse Inc 20240913 0 40.17 40.8 40.04 40.71 356979 40.71 up up correct
CHEK.US Check 20240913 0 1.77 1.835 1.77 1.79 5200 1.79 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240913 0 11.35 11.35 11.27 11.34 100262 11.2503 down up incorrect
CHK.US Chesapeake Energy Corporation 20240913 0 72.74 73.49 72.35 73.22 1380026 73.22 up down incorrect
CHKEL.US Chesapeake Energy Corporation 20240913 0 55 55 55 55 200 55
CHKEZ.US Chesapeake Energy Corporation 20240913 0 56.84 56.84 56.84 56.84 2 56.84
CHKP.US Check Point Software Technologies Ltd 20240913 0 191.45 195.29 191.45 195.17 470577 195.17 up up correct
CHMG.US Chemung Financial Corporation 20240913 0 46.98 47.225 46.88 46.96 10282 46.6522 down down correct
CHNR.US China Natural Resources Inc 20240913 0 0.598 0.82 0.5505 0.6461 596063 0.6461 up up correct
CHRS.US Coherus BioSciences Inc 20240913 0 1.31 1.33 1.28 1.3 1068665 1.3 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240913 0 99.73 100.4 97.77 100.07 744184 100.07 up down incorrect
CHSCL.US CHS Inc 20240913 0 26.13 26.1466 26.06 26.1 31266 25.6313 down down correct
CHSCM.US CHS Inc 20240913 0 25.55 25.75 25.54 25.75 19680 25.3281 up down incorrect
CHSCN.US CHS Inc 20240913 0 25.92 26.225 25.84 26.2 17424 25.7563 up up correct
CHSCO.US CHS Inc 20240913 0 27.085 27.14 27.03 27.1 13891 26.6078 up up correct
CHSCP.US CHS Inc 20240913 0 30.29 30.4399 30.29 30.425 19619 29.925 up up correct
CHTR.US Charter Communications Inc 20240913 0 340.54 345.91 337.03 340.17 774400 340.17 down up incorrect
CHUY.US Chuy's Holdings Inc 20240913 0 37.33 37.34 37.28 37.32 224621 37.32 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240913 0 6.85 6.95 6.85 6.9 129558 6.8527 up up correct
CHX.US ChampionX Corporation 20240913 0 28.72 28.93 28.23 28.6 1210895 28.5152 down down correct
CHY.US Calamos Convertible and High Income Fund 20240913 0 11.58 11.65 11.54 11.57 125711 11.476 down down correct
CIFR.US Cipher Mining Inc 20240913 0 3.1 3.215 3.04 3.09 5362863 3.09 down down correct
CIFRW.US Cipher Mining Inc 20240913 0 0.8397 0.9 0.81 0.8924 34120 0.8924 up down incorrect
CIGI.US Colliers International Group Inc 20240913 0 143.82 146.85 143.82 146.63 119509 146.63 up up correct
CLBT.US Cellebrite DI 20240913 0 16.96 17.54 16.96 17.51 741596 17.51 up up correct
CINF.US Cincinnati Financial Corporation 20240913 0 135.62 136.37 134.84 135.82 315221 135.018 up up correct
CIVB.US Civista Bancshares Inc 20240913 0 16.88 17.46 16.86 17.41 83283 17.41 up up correct
CJJD.US China Jo 20240913 0 1.61 1.66 1.565 1.565 2944 1.565 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240913 0 2.21 2.36 2.21 2.3 321156 2.3 up up correct
CLAR.US Clarus Corporation 20240913 0 4.49 4.5888 4.46 4.5 490162 4.5 up up correct
CLBK.US Columbia Financial Inc 20240913 0 17.03 17.38 17.03 17.34 65102 17.34 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240913 0 5.68 6.05 5.68 5.95 151144 5.8366 up up correct
CLDX.US Celldex Therapeutics Inc 20240913 0 42.16 44.28 41.97 44.16 545418 44.16 up up correct
CLEU.US China Liberal Education Holdings Limited 20240913 0 0.2802 0.288 0.27 0.2726 74349 0.2726 down down correct
CLFD.US Clearfield Inc 20240913 0 38.63 39.74 38.175 39.64 76841 39.64 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240913 0 4.75 5.0099 4.35 5.0099 17393 5.0099 up down incorrect
CLIR.US ClearSign Technologies Corporation 20240913 0 0.77 0.84 0.71 0.7459 61428 0.7459 down down correct
CLLS.US Cellectis S.A 20240913 0 2.3 2.37 2.25 2.25 20371 2.25 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20240913 0 16.21 17.35 16.21 17.16 1071565 17.16 up down incorrect
CLNE.US Clean Energy Fuels Corp 20240913 0 2.97 3.03 2.915 2.96 1802180 2.96 down down correct
CLNN.US Clene Inc 20240913 0 6.43 6.74 6.26 6.74 40700 6.74 up up correct
CLNNW.US Clene Inc 20240913 0 0.0499 0.0499 0.0498 0.0498 313 0.0498 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240913 0 12 12 12 12 0 12
CLOER.US Clover Leaf Capital Corp. Rights 20240913 0 0.18 0.18 0.18 0.18 5000 0.18
CLOEU.US Clover Leaf Capital Corp. Unit 20240913 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20240913 0 2.8 3 2.785 2.99 5581891 2.99 up up correct
CLPS.US CLPS Incorporation 20240913 0 1.3 1.36 1.26 1.34 60944 1.34 up up correct
CLPT.US ClearPoint Neuro Inc 20240913 0 12.1 13.0405 11.77 12.59 366124 12.59 up up correct
CLRB.US Cellectar Biosciences Inc 20240913 0 2.12 2.18 2.09 2.13 365425 2.13 up up correct
CLRO.US ClearOne Inc 20240913 0 0.587 0.59 0.5656 0.5781 29251 0.5781 down down correct
CLSD.US Clearside Biomedical Inc 20240913 0 1.38 1.38 1.19 1.23 662122 1.23 down down correct
CLSK.US CleanSpark Inc 20240913 0 9.31 9.75 9.12 9.38 17563930 9.38 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240913 0 11 11 10.8 10.9 17649 10.9 down up incorrect
CLVRW.US Clever Leaves Holdings Inc 20240913 0 0.015 0.015 0.015 0.015 0 0.015
CLWT.US Euro Tech Holdings Company Limited 20240913 0 1.6 1.6 1.52 1.59 1933 1.59 down down correct
CMAX.US CareMax Inc 20240913 0 2.07 2.15 1.96 2.04 53974 2.04 down down correct
CMAXW.US CareMax Inc 20240913 0 0.0099 0.01 0.0099 0.01 400 0.01 up up correct
CMBM.US Cambium Networks Corporation 20240913 0 1.72 1.78 1.72 1.75 28249 1.75 up up correct
CMCO.US Columbus McKinnon Corporation 20240913 0 30.57 31.23 30.4 30.9 368255 30.9 up up correct
CMCSA.US Comcast Corporation 20240913 0 39.31 39.89 39.23 39.55 13100500 39.256 up up correct
CMCT.US CIM Commercial Trust Corporation 20240913 0 1.91 2.033 1.91 1.985 29649 1.9458 up down incorrect
CME.US CME Group Inc 20240913 0 218.27 218.88 215.53 216.99 2587260 216.99 down down correct
CMLS.US Cumulus Media Inc 20240913 0 1.5591 1.5591 1.5001 1.53 9164 1.53 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20240913 0 2 2 1.71 1.785 667013 1.785 down up incorrect
CMPR.US Cimpress plc 20240913 0 80.68 82.88 80.53 82.6 144057 82.6 up down incorrect
CMPS.US COMPASS Pathways plc 20240913 0 6.88 7.3769 6.86 7.25 442438 7.25 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240913 0 1.59 1.65 1.52 1.65 254163 1.65 up up correct
CMRX.US Chimerix Inc 20240913 0 0.8711 0.9086 0.855 0.855 319709 0.855 down down correct
CMTL.US Comtech Telecommunications Corp 20240913 0 3.31 3.37 3.2512 3.3 166566 3.3 down up incorrect
CNDT.US Conduent Incorporated 20240913 0 3.89 3.96 3.845 3.92 1278712 3.92 up up correct
CNET.US ZW Data Action Technologies Inc 20240913 0 0.5302 0.59 0.5302 0.575 5813 2.3 up up correct
CNEY.US CN Energy Group. Inc 20240913 0 0.5571 0.6181 0.4166 0.4499 5091111 0.4499 down down correct
CNFR.US Conifer Holdings Inc 20240913 0 1.12 1.17 0.9971 1.0055 83425 1.0055 down down correct
CNOB.US ConnectOne Bancorp Inc 20240913 0 24.69 24.78 24.115 24.69 134906 24.69
CNOBP.US ConnectOne Bancorp Inc 20240913 0 20.97 20.97 20.71 20.79 1100 20.79 down down correct
CNRLX.US CNRLX 20240913 0 15.14 15.14 15.14 15.14 0 15.14
CNROX.US CNROX 20240913 0 7.24 7.24 7.24 7.24 0 6.8368
CNSL.US Consolidated Communications Holdings Inc 20240913 0 4.62 4.62 4.6 4.62 194947 4.62
CNSP.US CNS Pharmaceuticals Inc 20240913 0 0.1486 0.1538 0.1425 0.1482 1423750 0.1482 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240913 0 17 17.59 15.8 16.99 3351116 16.99 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240913 0 1.25 1.25 1.2031 1.23 8772 1.23 down down correct
CNTG.US Centogene N.V 20240913 0 0.11 0.11 0.065 0.065 8496 0.065 down down correct
COHU.US Cohu Inc 20240913 0 25.25 25.26 24.18 25.15 308339 25.15 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240913 0 2.211 2.23 2.0311 2.09 69445 2.09 down down correct
CNTY.US Century Casinos Inc 20240913 0 2.4205 2.65 2.4205 2.57 80119 2.57 up up correct
CNXC.US Concentrix Corporation 20240913 0 67.21 68 66.5 67.61 525100 67.1188 up up correct
CNXN.US PC Connection Inc 20240913 0 71.47 73.12 71.47 72.77 81900 72.77 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240913 0 26.99 27.55 26.8 27.4 376707 27.4 up up correct
COCP.US Cocrystal Pharma Inc 20240913 0 1.62 1.725 1.62 1.67 7140 1.67 up up correct
CODA.US Coda Octopus Group Inc 20240913 0 6.95 7.06 6.95 7.05 28357 7.05 up up correct
CODX.US Co 20240913 0 1.27 1.33 1.27 1.31 48275 1.31 up up correct
COF.US PN 20240913 0 18.75 18.87 18.7446 18.87 16799 18.87 up up correct
COFS.US ChoiceOne Financial Services Inc 20240913 0 29.95 30.08 29.84 29.99 19970 29.99 up up correct
COGT.US Cogent Biosciences Inc 20240913 0 10.33 10.77 10.33 10.63 654053 10.63 up down incorrect
COHR.US Coherent Inc 20240913 0 76.08 78.9 76.08 77.98 2148600 77.98 up down incorrect
COIN.US Coinbase Global Inc 20240913 0 162.24 168.93 161.58 163.05 5953642 163.05 up up correct
COKE.US Coca 20240913 0 1277.86 1297.81 1269.08 1296.96 50589 1294.3943 up down incorrect
COLB.US Columbia Banking System Inc 20240913 0 23.84 24.39 23.74 24.37 1653926 24.37 up up correct
COLL.US Collegium Pharmaceutical Inc 20240913 0 36.76 38.35 36.56 37.5 203439 37.5 up up correct
COLM.US Columbia Sportswear Company 20240913 0 81.86 83.26 81.255 82.67 234952 82.67 up up correct
COMM.US CommScope Holding Company Inc 20240913 0 5.3 5.38 5.2 5.33 4813179 5.33 up up correct
COMS.US COMSovereign Holding Corp 20240913 0 0.007 0.007 0.007 0.007 1 0.007
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240913 0 6.61 6.61 6.61 6.61 0 6.61
COOP.US Mr. Cooper Group Inc 20240913 0 91.24 94.59 91.24 94.53 390839 94.53 up up correct
CORT.US Corcept Therapeutics Incorporated 20240913 0 35.94 38.18 35.87 38.11 777747 38.11 up up correct
COST.US Costco Wholesale Corporation 20240913 0 913.63 923.8299 909.36 916 1327509 916 up up correct
CPHC.US Canterbury Park Holding Corporation 20240913 0 18.9 18.9 18.85 18.85 1820 18.7802 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20240913 0 1.3 1.36 1.28 1.29 8121 1.29 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240913 0 1.082 1.12 1.0719 1.1 6676 1.1 up up correct
CPRDX.US CPRDX 20240913 0 11.76 11.76 11.76 11.76 0 11.696
CPREX.US CPREX 20240913 0 11.77 11.77 11.77 11.77 0 11.7029
CPRSX.US CPRSX 20240913 0 11.76 11.76 11.76 11.76 0 11.7013
CPRT.US Copart Inc 20240913 0 49.64 50.38 49.5 50.23 3081100 50.23 up down incorrect
CPRTX.US CPRTX 20240913 0 11.74 11.74 11.74 11.74 0 11.682
CPRX.US Catalyst Pharmaceuticals Inc 20240913 0 20.33 20.54 20.0301 20.22 810800 20.22 down down correct
CPSH.US CPS Technologies Corporation 20240913 0 1.34 1.4 1.31 1.395 50101 1.395 up up correct
CPSS.US Consumer Portfolio Services Inc 20240913 0 9.5 9.76 9.21 9.58 15648 9.58 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240913 0 15.55 15.55 15.39 15.42 57786 15.2821 down down correct
CRAI.US CRA International Inc 20240913 0 163.58 165.55 163.58 165.55 25057 165.55 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240913 0 51.75 56.47 51.75 55.81 364876 55.81 up up correct
CRBU.US Caribou Biosciences Inc 20240913 0 2.09 2.135 2.064 2.12 718625 2.12 up up correct
CRCT.US Cricut Inc 20240913 0 5.85 6.095 5.84 6.07 353890 6.07 up up correct
CRDF.US Cardiff Oncology Inc 20240913 0 2.57 2.755 2.52 2.71 633636 2.71 up up correct
CRDFX.US CRDFX 20240913 0 22.31 22.31 22.31 22.31 0 21.6975
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240913 0 22.31 22.31 22.31 22.31 0 21.8104
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240913 0 2.44 2.63 2.37 2.48 1179475 2.48 up up correct
CRDLX.US CRDLX 20240913 0 22.3 22.3 22.3 22.3 0 21.8284
CRDTX.US Griffin Inst Access Credit Fund CL A 20240913 0 22.31 22.31 22.31 22.31 0 21.8257
CREDX.US CREDX 20240913 0 8.6 8.6 8.6 8.6 0 8.5342
CREG.US China Recycling Energy Corporation 20240913 0 0.9585 0.99 0.8918 0.95 40209 0.95 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240913 0 0.5194 0.5387 0.5 0.5001 2800 0.5001 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240913 0 9.03 9.27 8.97 9.13 90780 9.13 up down incorrect
CREX.US Creative Realities Inc 20240913 0 4.46 4.5 4.31 4.5 19425 4.5 up up correct
CRIS.US Curis Inc 20240913 0 5.06 5.46 5 5.46 28297 5.46 up up correct
CRKN.US Crown ElectroKinetics Corp 20240913 0 1.27 1.34 1.25 1.335 228730 1.335 up down incorrect
CRMD.US CorMedix Inc 20240913 0 6.9 7.14 6.88 6.95 891671 6.95 up up correct
CRMT.US America's Car 20240913 0 48.32 50.81 48.32 49.89 82626 49.89 up up correct
CRNC.US Cerence Inc 20240913 0 2.84 2.965 2.84 2.9 831779 2.9 up up correct
CRNT.US Ceragon Networks Ltd 20240913 0 2.77 2.77 2.69 2.71 482876 2.71 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20240913 0 52.01 53.85 51.59 53.8 515227 53.8 up up correct
CRON.US Cronos Group Inc 20240913 0 2.16 2.21 2.16 2.18 743139 2.18 up up correct
CROX.US Crocs Inc 20240913 0 128.6 131.08 128.5648 128.77 825808 128.77 up up correct
CRSP.US CRISPR Therapeutics AG 20240913 0 46.5 48.99 46.45 48.94 1386015 48.94 up up correct
CRSR.US Corsair Gaming Inc 20240913 0 5.91 6.3 5.9 6.275 483320 6.275 up up correct
CRTD.US Creatd Inc 20240913 0 0.51 0.5799 0.421 0.5599 5500 0.5599 up up correct
CRTO.US Criteo S.A 20240913 0 44.58 44.62 43.38 43.5 448945 43.5 down down correct
CRUS.US Cirrus Logic Inc 20240913 0 135.47 135.47 131.75 133.17 579543 133.17 down down correct
CRVL.US CorVel Corporation 20240913 0 305.94 317.56 305.94 316.93 37072 316.93 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20240913 0 5.19 5.2185 4.94 5.1 319585 5.1 down down correct
CRWD.US CrowdStrike Holdings Inc 20240913 0 257 261.58 256 259.13 2133928 259.13 up up correct
CRWS.US Crown Crafts Inc 20240913 0 4.71 4.735 4.71 4.72 5713 4.72 up up correct
CSBR.US Champions Oncology Inc 20240913 0 4.71 5.11 4.4 5.05 194701 5.05 up up correct
CSCO.US Cisco Systems Inc 20240913 0 49.74 50.055 49.67 49.8 10168930 49.4223 up up correct
CSGP.US CoStar Group Inc 20240913 0 77.68 79.1899 77.605 78.87 1373648 78.87 up up correct
CSGS.US CSG Systems International Inc 20240913 0 46.22 47.25 46.045 46.93 201750 46.93 up up correct
CSIQ.US Canadian Solar Inc 20240913 0 14.09 14.41 13.8 13.98 1094398 13.98 down up incorrect
CSPI.US CSP Inc 20240913 0 12.1 12.6797 11.78 12.3 23872 12.3 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240913 0 16.87 16.92 16.73 16.84 124217 16.742 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240913 0 0.05 0.05 0.05 0.05 0 0.05
CSTE.US Caesarstone Ltd 20240913 0 4.67 4.89 4.61 4.8 18157 4.8 up down incorrect
CSTL.US Castle Biosciences Inc 20240913 0 31.12 31.9 30.81 31.18 214400 31.18 up up correct
CSWC.US Capital Southwest Corporation 20240913 0 24.95 25.07 24.8401 24.91 324997 24.91 down down correct
CSWI.US CSW Industrials Inc 20240913 0 331.63 338.295 328.18 336.67 205615 336.4486 up up correct
CSX.US CSX Corporation 20240913 0 33.56 33.95 33.39 33.52 7680966 33.52 down up incorrect
CTAS.US Cintas Corporation 20240913 0 205.92 209.115 205.34 207.77 1030142 207.77 up up correct
CTBI.US Community Trust Bancorp Inc 20240913 0 48.24 48.78 47.64 48.6 36300 48.6 up up correct
CTHR.US Charles & Colvard Ltd 20240913 0 1.83 1.87 1.83 1.87 1645 1.87 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240913 0 4.82 4.945 4.78 4.91 664441 4.91 up down incorrect
CTLP.US Cantaloupe Inc 20240913 0 6.3 6.33 6.23 6.32 566382 6.32 up up correct
CTMX.US CytomX Therapeutics Inc 20240913 0 1.27 1.29 1.23 1.23 524521 1.23 down down correct
CTRE.US CareTrust REIT Inc 20240913 0 30.95 31.14 30.7569 31.08 1381935 30.787 up up correct
CTRM.US Castor Maritime Inc 20240913 0 4.48 4.48 4.2 4.32 99456 4.32 down up incorrect
CTRN.US Citi Trends Inc 20240913 0 16 16.76 15.96 16.29 200270 16.29 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20240913 0 76.55 77.31 76.53 77.21 2371701 77.21 up up correct
CTSO.US Cytosorbents Corporation 20240913 0 1.09 1.1 1.0302 1.08 74328 1.08 down down correct
CTXR.US Citius Pharmaceuticals Inc 20240913 0 0.523 0.5306 0.51 0.5199 540552 0.5199 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240913 0 2.24 2.27 2.24 2.27 8000 2.27 up up correct
CUE.US Cue Biopharma Inc 20240913 0 0.63 0.63 0.58 0.589 149023 0.589 down down correct
CUEN.US Cuentas Inc 20240913 0 0.198 0.205 0.198 0.2 8100 0.2 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20240913 0 9.4 9.4 9.3 9.31 7401 9.31 down down correct
CURI.US CuriosityStream Inc 20240913 0 2 2.171 1.89 1.93 792500 1.9082 down down correct
CURIW.US CuriosityStream Inc 20240913 0 0.04 0.0425 0.03 0.03 6749 0.03 down down correct
CUTR.US Cutera Inc 20240913 0 0.7298 0.8498 0.7161 0.815 628299 0.815 up down incorrect
CVAC.US CureVac N.V 20240913 0 3.02 3.44 3.02 3.44 1170354 3.44 up up correct
CVBF.US CVB Financial Corp 20240913 0 17.34 17.72 17.3 17.71 577672 17.5102 up up correct
CVCO.US Cavco Industries Inc 20240913 0 422.84 435.5612 422.84 427.53 64059 427.53 up up correct
CVGI.US Commercial Vehicle Group Inc 20240913 0 3.37 3.47 3.25 3.31 118680 3.31 down down correct
CVGW.US Calavo Growers Inc 20240913 0 29.72 29.72 28.36 29.02 331543 28.8183 down down correct
CVLG.US Covenant Logistics Group Inc 20240913 0 51.91 52.89 51.79 52.38 50056 52.38 up up correct
CVLT.US Commvault Systems Inc 20240913 0 147.88 148.76 147.28 147.81 253877 147.81 down down correct
CVRX.US CVRx Inc. Common Stock 20240913 0 7.64 8.23 7.64 7.85 446616 7.85 up up correct
CVV.US CVD Equipment Corporation 20240913 0 3.32 3.46 3.14 3.31 18826 3.31 down down correct
CWBC.US Community West Bancshares 20240913 0 20.14 20.17 19.885 20.12 38594 20.12 down down correct
CWBR.US CohBar Inc 20240913 0 0.43 0.43 0.43 0.43 4700 0.43
CWCO.US Consolidated Water Co. Ltd 20240913 0 25.73 26.05 25.56 25.83 112639 25.7173 up up correct
CWST.US Casella Waste Systems Inc 20240913 0 107.35 108.48 106.23 108.06 165836 108.06 up up correct
CXDO.US Crexendo Inc 20240913 0 4.68 4.72 4.48 4.54 67241 4.54 down down correct
CYAN.US Cyanotech Corporation 20240913 0 0.72 0.82 0.653 0.694 8365 0.694 down down correct
CYBR.US CyberArk Software Ltd 20240913 0 273 276.8415 271.4 271.53 266768 271.53 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240913 0 1.06 1.06 1.01 1.01 17097 1.01 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20240913 0 8.48 8.5 7.73 7.73 700 7.73 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20240913 0 2.92 3 2.875 2.9 900 2.9 down up incorrect
CYPS.US Cyclo3pss Corporation 20240913 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20240913 0 8.43 8.56 8.105 8.35 428191 8.35 down down correct
CYTH.US Cyclo Therapeutics Inc 20240913 0 0.64 0.6843 0.64 0.6467 14913 0.6467 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240913 0 0.125 0.125 0.125 0.125 700 0.125
CYTK.US Cytokinetics Incorporated 20240913 0 54.34 56.2 54.08 55.88 879895 55.88 up up correct
CYTO.US Auris Medical Holding Ltd 20240913 0 0.8205 0.84 0.769 0.84 103748 0.84 up up correct
CZNC.US Citizens & Northern Corporation 20240913 0 19.48 19.88 19.48 19.78 13418 19.4887 up up correct
CZR.US Caesars Entertainment Inc 20240913 0 36.93 39.01 36.91 38.87 5291900 38.87 up up correct
CZWI.US Citizens Community Bancorp Inc 20240913 0 13.42 13.5 13.42 13.5 2826 13.5 up up correct
DHCNI.US DHCNI 20240913 0 14.815 14.91 14.8 14.9 14600 14.5844 up up correct
DADA.US Dada Nexus Limited 20240913 0 1.07 1.08 1.04 1.07 647564 1.07
DAKT.US Daktronics Inc 20240913 0 12.49 12.63 12.4 12.56 414726 12.56 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240913 0 4.55 4.6 4.4971 4.53 10530 4.53 down down correct
DARE.US Daré Bioscience Inc 20240913 0 3.31 3.4 3.2999 3.31 18265 3.31
DATS.US DatChat Inc. Common Stock 20240913 0 1.13 1.28 1.13 1.27 234000 1.27 up down incorrect
DATSW.US DatChat Inc. Series A Warrant 20240913 0 0.035 0.041 0.031 0.036 6100 0.036 up down incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240913 0 13.76 14.55 13.63 14.13 1149161 14.13 up up correct
DBGI.US Digital Brands Group Inc 20240913 0 0.5054 0.577 0.5053 0.558 603700 0.558 up up correct
DBGIW.US Digital Brands Group Inc 20240913 0 14.5 14.5 14.5 14.5 104 14.5
DBVT.US DBV Technologies S.A 20240913 0 0.7903 0.799 0.7001 0.7257 42714 0.7257 down up incorrect
DBX.US Dropbox Inc 20240913 0 24.35 24.915 24.3 24.59 2650790 24.59 up up correct
DCBO.US Docebo Inc 20240913 0 41.98 42.72 41.98 42.47 60533 42.47 up up correct
DCGO.US DocGo Inc 20240913 0 3.52 3.665 3.52 3.65 398472 3.65 up up correct
DCOM.US Dime Community Bancshares Inc 20240913 0 25.23 25.79 25.16 25.73 140464 25.5248 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20240913 0 19.47 19.5 19.4 19.49 2900 19.49 up down incorrect
DCTH.US Delcath Systems Inc 20240913 0 9.77 9.91 9.53 9.54 308947 9.54 down up incorrect
DDOG.US Datadog Inc 20240913 0 109.56 110.9 108.79 109.26 3143000 109.26 down down correct
DENN.US Denny's Corporation 20240913 0 5.91 6.38 5.85 6.37 1144626 6.37 up up correct
DFH.US Dream Finders Homes Inc 20240913 0 33.41 35.15 33.08 34.32 419042 34.32 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240913 0 1.18 1.2264 1.16 1.18 52822 1.18
DGICA.US Donegal Group Inc 20240913 0 15.01 15.41 15.01 15.35 45300 15.35 up up correct
DGICB.US Donegal Group Inc 20240913 0 13.47 13.47 13.47 13.47 331 13.47
DGII.US Digi International Inc 20240913 0 26.28 26.64 25.85 26.6 380899 26.6 up down incorrect
DGLY.US Digital Ally Inc 20240913 0 1.12 1.155 1.12 1.13 58046 1.13 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240913 0 4.38 4.49 4.345 4.44 512806 4.44 up up correct
DHC.US Diversified Healthcare Trust 20240913 0 3.53 3.585 3.47 3.55 767539 3.5396 up up correct
DHCNL.US Diversified Healthcare Trust 20240913 0 15.68 15.9 15.68 15.86 18721 15.86 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240913 0 155 156.1 153.3201 154 9547 154 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240913 0 4.79 4.9 4.74 4.76 63932 4.76 down up incorrect
DIOD.US Diodes Incorporated 20240913 0 61.84 62.995 61.24 62.15 334153 62.15 up up correct
DJCO.US Daily Journal Corporation 20240913 0 483.01 483.93 481.43 481.43 4796 481.43 down down correct
DKNG.US DraftKings Inc 20240913 0 38.95 39.35 37.68 37.8 9946100 37.8 down up incorrect
DLHC.US DLH Holdings Corp 20240913 0 10.23 10.31 10.01 10.12 37808 10.12 down down correct
DLO.US DLocal Limited Class A Common Shares 20240913 0 8.58 8.69 8.53 8.55 703146 8.55 down down correct
DLPN.US Dolphin Entertainment Inc 20240913 0 0.7762 0.7762 0.72 0.738 11415 1.476 down up incorrect
DLTH.US Duluth Holdings Inc 20240913 0 3.81 3.96 3.81 3.93 180664 3.93 up up correct
DLTR.US Dollar Tree Inc 20240913 0 69.33 70.79 68.74 69.7 5029100 69.7 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240913 0 4.34 4.95 4.2302 4.5 188810 4.5 up up correct
DMLP.US Dorchester Minerals L.P 20240913 0 29.52 30.3999 29.41 29.85 43161 28.9379 up down incorrect
DMRC.US Digimarc Corporation 20240913 0 29 29.71 28.68 29.6 72837 29.6 up up correct
DNLI.US Denali Therapeutics Inc 20240913 0 28 31 28 30.77 2696993 30.77 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240913 0 11.64 11.93 11.57 11.75 1249600 11.7148 up up correct
DOCU.US DocuSign Inc 20240913 0 56.48 57.15 56.135 56.63 2138564 56.63 up up correct
DOGZ.US Dogness (International) Corporation 20240913 0 28.03 30.5 27.3001 30.47 158319 30.47 up up correct
DOMO.US Domo Inc 20240913 0 7.27 7.44 7.181 7.34 243589 7.34 up up correct
DOOO.US BRP Inc 20240913 0 63.26 64.81 62.05 62.63 125099 62.4686 down up incorrect
DORM.US Dorman Products Inc 20240913 0 113.25 115.62 113.25 115.24 109563 115.24 up down incorrect
DOX.US Amdocs Limited 20240913 0 85.49 87.23 85.285 86.49 478161 86.0183 up up correct
DOYU.US DouYu International Holdings Limited 20240913 0 7.66 7.79 7.26 7.79 352396 7.79 up down incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20240913 0 11.21 11.21 11.21 11.21 0 11.21
DPRO.US Draganfly Inc. Common Shares 20240913 0 2.1 2.49 2.0812 2.47 552979 2.47 up up correct
DRIO.US DarioHealth Corp 20240913 0 0.83 0.948 0.83 0.948 106660 0.948 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240913 0 1.5 1.7367 1.49 1.58 184539 1.58 up up correct
DRRX.US DURECT Corporation 20240913 0 1.555 1.555 1.4918 1.51 23305 1.51 down down correct
DRVN.US Driven Brands Holdings Inc 20240913 0 13.75 14.14 13.59 14.14 444552 14.14 up up correct
DSGN.US Design Therapeutics Inc 20240913 0 5.85 5.9687 5.2 5.54 291408 5.54 down down correct
DSGX.US The Descartes Systems Group Inc 20240913 0 97.94 98.55 97.6025 98.25 107830 98.25 up up correct
DSP.US Viant Technology Inc 20240913 0 10.37 10.9199 10.37 10.85 67548 10.85 up up correct
DSWL.US Deswell Industries Inc 20240913 0 2.53 2.53 2.46 2.5 4677 2.5 down down correct
DTIL.US Precision BioSciences Inc 20240913 0 10.42 10.68 10.2301 10.3 43986 10.3 down down correct
DTSS.US Datasea Inc 20240913 0 2.11 2.19 2.11 2.16 21838 2.16 up up correct
DTST.US Data Storage Corporation 20240913 0 3.77 3.91 3.7 3.77 26659 3.77
DTSTW.US Data Storage Corporation 20240913 0 0.5486 0.5486 0.5486 0.5486 217 0.5486
DUO.US Fangdd Network Group Ltd 20240913 0 0.412 0.48 0.412 0.4599 659795 0.4599 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240913 0 228.38 230.05 225.26 228.73 457894 228.73 up up correct
DUOT.US Duos Technologies Group Inc 20240913 0 2.4 2.47 2.3 2.4372 15190 2.4372 up up correct
DVAX.US Dynavax Technologies Corporation 20240913 0 10.94 11.285 10.94 11.17 2259049 11.17 up up correct
DWSN.US Dawson Geophysical Company 20240913 0 1.5 1.5799 1.43 1.53 7072 1.53 up down incorrect
DXCM.US DexCom Inc 20240913 0 68.97 69.9 68.14 69.51 2615400 69.51 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20240913 0 2.65 2.87 2.58 2.79 332809 2.79 up down incorrect
DXPE.US DXP Enterprises Inc 20240913 0 49.3 50.47 49.23 49.89 39820 49.89 up up correct
DXYN.US The Dixie Group Inc 20240913 0 0.679 0.7456 0.6151 0.7456 36105 0.7456 up up correct
DYAI.US Dyadic International Inc 20240913 0 1.3 1.3 1.22 1.24 11542 1.24 down down correct
DYN.US Dyne Therapeutics Inc 20240913 0 33.35 34.25 33.35 34.06 927524 34.06 up up correct
DYNT.US Dynatronics Corporation 20240913 0 0.16 0.16 0.16 0.16 1112 0.16
DZSI.US DZS Inc 20240913 0 0.658 0.7197 0.6 0.7 64476 0.7 up up correct
EA.US Electronic Arts Inc 20240913 0 145.22 146.44 144.52 145.83 1449100 145.83 up up correct
EAST.US Eastside Distilling Inc 20240913 0 0.8438 0.845 0.602 0.6314 784336 0.6314 down down correct
EBAY.US eBay Inc 20240913 0 63.38 63.9 62.31 63.44 5556646 63.44 up up correct
EBC.US Eastern Bankshares Inc 20240913 0 16.14 16.37 16.02 16.27 725000 16.27 up up correct
EBET.US Esports Technologies Inc 20240913 0 0.052 0.058 0.046 0.047 255600 0.047 down up incorrect
EBMT.US Eagle Bancorp Montana Inc 20240913 0 14.94 15.5 14.94 15.5 8113 15.5 up down incorrect
EBON.US Ebang International Holdings Inc 20240913 0 5.8413 6.1 5.8413 6.09 5589 6.09 up up correct
EBTC.US Enterprise Bancorp Inc 20240913 0 30.71 31.49 30.5 31.46 16612 31.46 up down incorrect
ECOR.US electroCore Inc 20240913 0 6.1131 6.19 6 6.1 18554 6.1 down down correct
ECPG.US Encore Capital Group Inc 20240913 0 46.46 48.26 46.46 48.18 214067 48.18 up up correct
EDAP.US EDAP TMS S.A 20240913 0 3.194 3.29 3.18 3.24 31276 3.24 up down incorrect
EDIT.US Editas Medicine Inc 20240913 0 3.78 3.97 3.78 3.95 1292320 3.95 up up correct
EDRY.US EuroDry Ltd 20240913 0 20.4 20.798 20.4 20.79 1059 20.79 up up correct
EDSA.US Edesa Biotech Inc 20240913 0 4.41 4.41 4.21 4.369 5026 4.369 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20240913 0 1.08 1.08 0.95 1.05 57116 1.05 down down correct
EDUC.US Educational Development Corporation 20240913 0 2.175 2.175 2.09 2.15 4425 2.15 down up incorrect
EEFT.US Euronet Worldwide Inc 20240913 0 98.08 99.87 98.08 98.98 267674 98.98 up up correct
EEIQ.US Elite Education Group International Limited 20240913 0 0.6 0.76 0.6 0.6969 1510 0.6969 up up correct
EFOI.US Energy Focus Inc 20240913 0 1.4561 1.4561 1.23 1.245 7702 1.245 down down correct
EFSC.US Enterprise Financial Services Corp 20240913 0 50.87 51.51 50.87 51.44 106512 51.17 up down incorrect
EFTR.US Effector Therapeutics Inc 20240913 0 0.04 0.06 0.04 0.0475 17355 0.0475 up down incorrect
EGAN.US eGain Corporation 20240913 0 5.36 5.43 5.13 5.21 64879 5.21 down down correct
EGBN.US Eagle Bancorp Inc 20240913 0 21.19 21.71 21.05 21.58 251510 21.4344 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240913 0 3.91 4.87 3.91 4.31 219790 4.31 up up correct
EH.US EHang Holdings Limited 20240913 0 12.09 12.3397 12.01 12.15 361550 12.15 up up correct
EHTH.US eHealth Inc 20240913 0 3.73 3.89 3.64 3.86 265993 3.86 up up correct
EIOAX.US EIOAX 20240913 0 9.14 9.14 9.14 9.14 0 9.07
EIOMX.US EIOMX 20240913 0 9.01 9.01 9.01 9.01 0 8.9363
EJH.US E 20240913 0 0.1106 0.1124 0.1053 0.1086 766921 1.086 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240913 0 1.24 1.28 1.21 1.225 109059 1.225 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240913 0 2.5 2.75 2.5 2.65 165890 2.65 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240913 0 0.6263 0.6398 0.595 0.6088 634520 0.6088 down down correct
ELSE.US Electro 20240913 0 3.89 3.9001 3.8865 3.9001 1409 3.9001 up up correct
ELTK.US Eltek Ltd 20240913 0 10.74 10.97 10.74 10.89 8375 10.89 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240913 0 8.04 8.5 8.04 8.46 297145 8.46 up up correct
ELYS.US Elys Game Technology Corp 20240913 0 0.0004 0.0004 0.0004 0.0004 35000 0.0004
EM.US Smart Share Global Limited 20240913 0 0.51 0.531 0.51 0.5251 37414 0.5251 up up correct
EMKR.US EMCORE Corporation 20240913 0 1.03 1.0699 1.02 1.04 58492 1.04 up down incorrect
EML.US The Eastern Company 20240913 0 30.68 31.63 30.6 31.46 16222 31.46 up up correct
ENG.US ENGlobal Corporation 20240913 0 1.17 1.25 1.08 1.2 6195 1.2 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20240913 0 1.61 1.76 1.53 1.57 424546 1.57 down up incorrect
ENPH.US Enphase Energy Inc 20240913 0 107.4 110.44 107.35 109.91 2330636 109.91 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240913 0 0.32 0.34 0.315 0.326 180635 0.326 up up correct
ENSG.US The Ensign Group Inc 20240913 0 152.45 153.64 150.925 152.73 351188 152.6664 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20240913 0 12.35 12.49 12.27 12.43 116532 12.43 up up correct
ENTG.US Entegris Inc 20240913 0 109.63 111.66 108.7 110.67 1459319 110.5681 up up correct
ENTX.US Entera Bio Ltd 20240913 0 1.82 1.99 1.81 1.99 94705 1.99 up up correct
ENVB.US Enveric Biosciences Inc 20240913 0 0.519 0.519 0.497 0.501 45300 0.501 down down correct
ENVX.US Enovix Corporation 20240913 0 10.09 10.4 9.54 9.7 8919740 9.7 down down correct
EOLS.US Evolus Inc 20240913 0 16.8 17.59 16.57 17.49 1272898 17.49 up up correct
EOSE.US Eos Energy Enterprises Inc 20240913 0 2.66 2.78 2.58 2.73 6621995 2.73 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240913 0 0.23 0.26 0.225 0.258 39200 0.258 up up correct
EPIX.US ESSA Pharma Inc 20240913 0 7.05 7.18 6.8 6.85 27437 6.85 down down correct
EPSN.US Epsilon Energy Ltd 20240913 0 4.95 5.2 4.95 4.98 37800 4.98 up up correct
EQ.US Equillium Inc 20240913 0 0.9038 0.9398 0.852 0.87 73169 0.87 down down correct
EQBK.US Equity Bancshares Inc 20240913 0 39.49 40.38 38.79 40.33 44306 40.1809 up up correct
EQIX.US Equinix Inc. (REIT) 20240913 0 869.9 875.66 869.9 871.54 282044 871.54 up up correct
ERAS.US Erasca Inc. Common Stock 20240913 0 3.1 3.11 2.94 2.97 1580979 2.97 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240913 0 7.34 7.47 7.33 7.46 15396300 7.328 up down incorrect
ERIE.US Erie Indemnity Company 20240913 0 514.74 522.505 512.185 520.98 125928 519.7564 up up correct
ERII.US Energy Recovery Inc 20240913 0 15.64 16.16 15.64 16.03 234030 16.03 up up correct
ESCA.US Escalade Incorporated 20240913 0 14.5 14.73 14.155 14.72 11233 14.5616 up up correct
ESEA.US Euroseas Ltd 20240913 0 44.26 44.51 42.98 43.29 27264 43.29 down down correct
ESGR.US Enstar Group Limited 20240913 0 321.5 321.95 320.105 320.88 56689 320.88 down down correct
ESGRO.US Enstar Group Limited 20240913 0 20.22 20.22 19.9 20.01 19600 20.01 down up incorrect
ESGRP.US Enstar Group Limited 20240913 0 19.25 19.5 19.12 19.35 60200 19.35 up up correct
ESLT.US Elbit Systems Ltd 20240913 0 198.31 199 197.94 198.35 14058 197.8677 up up correct
ESPR.US Esperion Therapeutics Inc 20240913 0 1.78 1.91 1.78 1.91 3471954 1.91 up up correct
ESQ.US Esquire Financial Holdings Inc 20240913 0 61.09 61.59 60.84 61.05 20802 61.05 down down correct
ESSA.US ESSA Bancorp Inc 20240913 0 18.35 18.89 18.2 18.89 7710 18.74 up up correct
ESTA.US Establishment Labs Holdings Inc 20240913 0 43.07 44.21 42.44 44.2 151715 44.2 up up correct
ETNB.US 89bio Inc 20240913 0 8.14 8.53 8.1 8.48 362264 8.48 up up correct
ETON.US Eton Pharmaceuticals Inc 20240913 0 4.85 5.26 4.82 5.15 303287 5.15 up up correct
ETSY.US Etsy Inc 20240913 0 54.28 56.7 53.78 55.65 6203700 55.65 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240913 0 10.43 10.775 10.43 10.69 97550 10.69 up up correct
EVER.US EverQuote Inc 20240913 0 22.41 22.88 21.985 22.6 312980 22.6 up up correct
EVFM.US Evofem Biosciences Inc 20240913 0 0.01 0.01 0.009 0.009 216100 0.009 down down correct
EVGN.US Evogene Ltd 20240913 0 2.83 2.955 2.8 2.88 10583 2.88 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240913 0 4.46 4.56 4.364 4.48 1501889 4.48 up up correct
EVGOW.US EVgo Equity Warrants 20240913 0 0.36 0.365 0.348 0.354 9200 0.354 down down correct
EVLO.US Evelo Biosciences Inc 20240913 0 0.0001 0.0001 0.0001 0.0001 126 0.0001
EVLV.US Newhold Investment Corp 20240913 0 3.99 4.04 3.91 3.99 1333102 3.99
EVLVW.US Evolv Technologies Holdings Inc 20240913 0 0.4649 0.4711 0.43 0.45 21900 0.45 down down correct
EVOK.US Evoke Pharma Inc 20240913 0 4.1793 4.3818 4.12 4.31 6408 4.31 up up correct
EVOL.US Evolving Systems Inc 20240913 0 1.1 1.1 1.1 1.1 0 1.1
EWBC.US East West Bancorp Inc 20240913 0 79.07 79.8299 78.57 79.5 755560 79.5 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240913 0 6.86 7.27 6.67 7.07 772596 7.07 up up correct
EWTX.US Edgewise Therapeutics Inc 20240913 0 17.67 18.93 17.55 18.83 739788 18.83 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240913 0 5.07 5.22 5 5.03 231573 5.03 down down correct
EXAS.US Exact Sciences Corporation 20240913 0 66.43 68.13 64.61 65.54 4935689 65.54 down up incorrect
EXC.US Exelon Corporation 20240913 0 39.93 40.27 39.69 40.23 6605797 40.23 up down incorrect
EXEL.US Exelixis Inc 20240913 0 26.338 26.5 26.19 26.46 1363437 26.46 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240913 0 2.34 2.52 2.31 2.52 423550 2.52 up up correct
EXLS.US ExlService Holdings Inc 20240913 0 36.21 36.54 36.21 36.38 982889 36.38 up up correct
EXPD.US Expeditors International of Washington Inc 20240913 0 121.51 121.51 119.31 120.78 1217700 120.78 down down correct
EXPE.US Expedia Group Inc 20240913 0 133.51 135.87 132.98 135.77 1067047 135.77 up up correct
EXPI.US eXp World Holdings Inc 20240913 0 13.34 14.31 13.3 14.28 1051541 14.28 up up correct
EXPO.US Exponent Inc 20240913 0 106.38 107.54 105.62 107.29 134282 107.29 up up correct
EXTR.US Extreme Networks Inc 20240913 0 14.92 15.055 14.6327 14.85 1416128 14.85 down up incorrect
EYE.US National Vision Holdings Inc 20240913 0 10.57 11.22 10.5 10.88 1747733 10.88 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240913 0 37.08 37.0899 37.055 37.055 3198 36.9072 down down correct
EYEN.US Eyenovia Inc 20240913 0 0.5432 0.565 0.52 0.5367 1152357 0.5367 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20240913 0 9.01 9.72 8.99 9.1 696489 9.1 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20240913 0 4.34 4.34 4.06 4.11 6987 4.11 down down correct
EZGO.US EZGO Technologies Ltd 20240913 0 1.32 1.36 1.24 1.31 40362 1.31 down up incorrect
EZPW.US EZCORP Inc 20240913 0 10.98 11.155 10.965 11 492336 11 up up correct
FA.US First Advantage Corporation Common Stock 20240913 0 19.44 19.71 19.2 19.56 876122 19.56 up down incorrect
FAMI.US Farmmi Inc 20240913 0 0.224 0.2485 0.22 0.2425 406560 0.2425 up down incorrect
FANG.US Diamondback Energy Inc 20240913 0 171.23 174.55 171.23 172.42 1464800 172.42 up up correct
FANH.US Fanhua Inc 20240913 0 1.19 1.265 1.19 1.24 92320 1.24 up up correct
FARM.US Farmer Bros. Co 20240913 0 2.72 2.7216 2.26 2.31 324437 2.31 down down correct
FARO.US FARO Technologies Inc 20240913 0 17.7 17.83 17.43 17.49 146294 17.49 down down correct
FAST.US Fastenal Company 20240913 0 69.56 70.11 69.35 69.82 2037607 69.4599 up up correct
FAT.US FAT Brands Inc 20240913 0 4.88 4.88 4.79 4.8 15604 4.8 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240913 0 4.58 4.58 4.55 4.55 925 4.55 down down correct
FATBP.US FAT Brands Inc 20240913 0 9.7 10.19 9.7 10.19 24700 10.0098 up up correct
FATE.US Fate Therapeutics Inc 20240913 0 3.81 4.02 3.8 4.02 901331 4.02 up up correct
FBIO.US Fortress Biotech Inc 20240913 0 1.86 1.97 1.86 1.97 204000 1.97 up down incorrect
FBIOP.US Fortress Biotech Inc 20240913 0 5.5 5.9 5.49 5.775 8100 5.775 up up correct
FBIZ.US First Business Financial Services Inc 20240913 0 42.79 43.47 42.79 43.24 15126 43.24 up up correct
FBMS.US The First Bancshares Inc 20240913 0 31.54 32.14 31.39 32.14 169201 32.14 up up correct
FBNC.US First Bancorp 20240913 0 41.86 42.5 41.66 42.43 146967 42.204 up down incorrect
FBRT.US PE 20240913 0 22.25 22.35 22.25 22.35 8044 21.8945 up up correct
FBRX.US Forte Biosciences Inc 20240913 0 7.06 7.3273 6.7 7.28 14395 7.28 up down incorrect
FCAP.US First Capital Inc 20240913 0 32.06 32.06 32.06 32.06 922 32.06
FCBC.US First Community Bankshares Inc 20240913 0 42.04 43.01 41.78 42.96 20153 42.96 up up correct
FCCO.US First Community Corporation 20240913 0 21.68 21.96 21.5 21.94 10750 21.7973 up down incorrect
FCEL.US FuelCell Energy Inc 20240913 0 0.455 0.4949 0.455 0.4809 19045180 0.4809 up up correct
FCFS.US FirstCash Inc 20240913 0 117.19 117.895 116.04 117.16 192362 117.16 down down correct
FCNCA.US First Citizens BancShares Inc 20240913 0 1828.08 1856.41 1824.23 1832.68 135053 1832.68 up up correct
FCNCP.US First Citizens BancShares Inc 20240913 0 22.83 23.01 22.7917 23.01 19547 23.01 up up correct
FCREX.US FCREX 20240913 0 12.51 12.51 12.51 12.51 0 12.51
FCRIX.US FCRIX 20240913 0 12.55 12.55 12.55 12.55 0 12.55
FCRUX.US FCRUX 20240913 0 12.49 12.49 12.49 12.49 0 12.49
FCUV.US Focus Universal Inc. Common Stock 20240913 0 0.4279 0.5489 0.4001 0.47 2097997 0.47 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240913 0 52.13 54.63 52.13 54.3 3833 54.3 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240913 0 16.02 16.585 16.02 16.25 365467 16.25 up up correct
FDUS.US Fidus Investment Corporation 20240913 0 20.05 20.22 20.05 20.15 205959 19.724 up down incorrect
FECAX.US FECAX 20240913 0 23.25 23.25 23.25 23.25 0 23.0588
FEIM.US Frequency Electronics Inc 20240913 0 12.66 12.85 12.52 12.66 25318 12.66
FELE.US Franklin Electric Co. Inc 20240913 0 96.26 97.7 96.16 97.16 157611 97.16 up up correct
FEMY.US Femasys Inc. Common Stock 20240913 0 1.12 1.13 1.11 1.12 34940 1.12
FENC.US Fennec Pharmaceuticals Inc 20240913 0 5.44 5.525 5.4101 5.47 88619 5.47 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240913 0 11.65 11.65 11.65 11.65 0 11.65
FFBC.US First Financial Bancorp 20240913 0 24.95 25.16 24.835 25.14 280074 25.14 up up correct
FFBW.US FFBW Inc 20240913 0 13.55 13.55 13.49 13.49 8000 13.49 down down correct
FFIC.US Flushing Financial Corporation 20240913 0 13.65 14.15 13.605 14.14 143609 14.14 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240913 0 4 4.16 3.92 3.99 4026180 3.99 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240913 0 0.0233 0.0233 0.0159 0.0201 177726 0.0201 down down correct
FFIN.US First Financial Bankshares Inc 20240913 0 36.34 36.78 36.09 36.77 437973 36.77 up up correct
FFIV.US F5 Networks Inc 20240913 0 206.26 210.81 206.1 210.31 599328 210.31 up up correct
FFNW.US First Financial Northwest Inc 20240913 0 22.41 22.68 22.41 22.68 13175 22.68 up up correct
FFWM.US First Foundation Inc 20240913 0 6.44 6.575 6.36 6.56 402204 6.56 up up correct
FGBI.US First Guaranty Bancshares Inc 20240913 0 10.57 10.77 10.57 10.77 2278 10.6889 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240913 0 21.06 21.06 20.93 20.97 1100 20.97 down down correct
FGEN.US FibroGen Inc 20240913 0 0.4217 0.4756 0.4217 0.47 1059462 0.47 up up correct
FGF.US FG Financial Group Inc 20240913 0 0.9301 0.9998 0.91 0.9198 11988 0.9198 down up incorrect
FGFPP.US FG Financial Group Inc 20240913 0 15.07 15.25 15.07 15.24 1300 15.24 up up correct
FHB.US First Hawaiian Inc 20240913 0 22.84 23.3 22.84 23.27 447544 23.27 up up correct
FHLTU.US Future Health Esg Corp Unit 20240913 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240913 0 20.15 20.2 20 20.1 4640 19.8168 down down correct
FHTX.US Foghorn Therapeutics Inc 20240913 0 9.05 9.94 8.6 9.72 708191 9.72 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240913 0 12.1 12.1 12.1 12.1 205 12.1
FIBK.US First Interstate BancSystem Inc 20240913 0 29.62 30.23 29.55 30.2 344908 30.2 up up correct
FINW.US FinWise Bancorp Common Stock 20240913 0 14.1 14.37 14.1 14.23 5234 14.23 up down incorrect
FISI.US Financial Institutions Inc 20240913 0 25.04 25.7 25 25.57 44447 25.57 up up correct
FITB.US Fifth Third Bancorp 20240913 0 41.6 42.31 41.52 42.07 3884416 41.7075 up up correct
FITBI.US Fifth Third Bancorp 20240913 0 25.96 26.24 25.96 26.24 36561 25.6427 up up correct
FITBO.US Fifth Third Bancorp 20240913 0 22.31 22.45 22.21 22.42 21100 22.1205 up up correct
FITBP.US Fifth Third Bancorp 20240913 0 25.2 25.35 25.2 25.3 16100 24.9281 up up correct
FIVE.US Five Below Inc 20240913 0 94.94 98.57 94.575 96.56 2824308 96.56 up down incorrect
FIVN.US Five9 Inc 20240913 0 27.98 29.42 27.8602 28.49 1225545 28.49 up down incorrect
FIZZ.US National Beverage Corp 20240913 0 44.64 44.94 44.3 44.49 98184 44.49 down down correct
FKWL.US Franklin Wireless Corp 20240913 0 4.11 4.2 4.11 4.2 2867 4.2 up up correct
FLEX.US Flex Ltd 20240913 0 29.895 30.24 29.77 29.8 2959389 29.8 down down correct
FLGC.US Flora Growth Corp 20240913 0 0.93 0.9834 0.93 0.968 49687 0.968 up down incorrect
FLGT.US Fulgent Genetics Inc 20240913 0 22.21 22.58 22.04 22.35 120914 22.35 up up correct
FLIC.US The First of Long Island Corporation 20240913 0 12.55 12.78 12.55 12.69 217325 12.4856 up up correct
FLL.US Full House Resorts Inc 20240913 0 4.98 5.135 4.945 5.08 63009 5.08 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240913 0 22 22.77 21.53 21.73 2536111 21.73 down up incorrect
FLNT.US Fluent Inc 20240913 0 2.55 2.8095 2.55 2.65 16590 2.65 up up correct
FLUX.US Flux Power Holdings Inc 20240913 0 3.29 3.483 3.203 3.28 144000 3.28 down down correct
FLWS.US 1 20240913 0 7.67 7.95 7.67 7.94 193902 7.94 up up correct
FLXS.US Flexsteel Industries Inc 20240913 0 41.74 42.46 41.2 41.59 27347 41.4286 down down correct
FLYW.US Flywire Corporation 20240913 0 17.84 18.5 17.765 17.79 711273 17.79 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240913 0 27.29 27.77 26.6522 27.67 20654 27.4368 up down incorrect
FMBH.US First Mid Bancshares Inc 20240913 0 38.79 39.43 38.73 39.32 44042 39.32 up up correct
FMNB.US Farmers National Banc Corp 20240913 0 14.99 15.19 14.7755 15.1 52418 15.1 up up correct
FNCH.US Finch Therapeutics Group Inc 20240913 0 11.82 11.82 11.3 11.3 1260 11.3 down down correct
FNKO.US Funko Inc 20240913 0 11.44 12 11.435 11.82 1293630 11.82 up down incorrect
FNLC.US The First Bancorp Inc 20240913 0 26.85 26.91 26.65 26.77 13893 26.4009 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240913 0 11.21 11.21 11.21 11.21 0 11.21
FNWB.US First Northwest Bancorp 20240913 0 10.67 10.89 10.66 10.82 10109 10.82 up up correct
FNWD.US Finward Bancorp Common Stock 20240913 0 28.78 28.78 28.28 28.53 4000 28.4204 down down correct
FOLD.US Amicus Therapeutics Inc 20240913 0 11.348 11.42 11.21 11.3 1417410 11.3 down down correct
FONR.US FONAR Corporation 20240913 0 16.43 16.84 16.43 16.82 3878 16.82 up up correct
FORA.US Forian Inc 20240913 0 2.27 2.31 2.27 2.28 5362 2.28 up up correct
FORD.US Forward Industries Inc 20240913 0 3.82 3.89 3.63 3.69 19501 3.69 down down correct
FORM.US FormFactor Inc 20240913 0 43.43 44.295 42.875 44.08 577047 44.08 up up correct
FORR.US Forrester Research Inc 20240913 0 18.64 19.4 18.64 19.13 56653 19.13 up up correct
FORTY.US Formula Systems (1985) Ltd 20240913 0 76.87 76.9 76.86 76.9 521 76.9 up down incorrect
FOSL.US Fossil Group Inc 20240913 0 1.02 1.08 1.02 1.07 137404 1.07 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240913 0 14 14.2 13.6298 14 8296 14
FOX.US Fox Corporation 20240913 0 36.26 36.82 36.15 36.78 940111 36.78 up up correct
FOXA.US Fox Corporation 20240913 0 39.08 39.685 39.08 39.66 2987504 39.66 up up correct
FOXF.US Fox Factory Holding Corp 20240913 0 37.66 39.398 37.51 39.39 410760 39.39 up up correct
FPAY.US FlexShopper Inc 20240913 0 1.01 1.0501 1.01 1.025 82188 1.025 up up correct
FRAF.US Franklin Financial Services Corporation 20240913 0 32.1 32.13 32.01 32.01 1400 32.01 down down correct
FRBA.US First Bank 20240913 0 14.89 15.24 14.89 15.22 29989 15.22 up up correct
FRBK.US Republic First Bancorp Inc 20240913 0 0.0035 0.004 0.001 0.003 176119 0.003 down down correct
FRHC.US Freedom Holding Corp 20240913 0 95.64 97.38 93.69 97.36 79515 97.36 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240913 0 11.31 11.31 11.31 11.31 0 11.31
FRME.US First Merchants Corporation 20240913 0 36.41 36.73 36.1 36.73 186926 36.73 up down incorrect
FROG.US JFrog Ltd 20240913 0 27.95 28.25 27.7 27.99 1057785 27.99 up up correct
FROPX.US FROPX 20240913 0 18.91 18.91 18.91 18.91 0 18.6831
FRPH.US FRP Holdings Inc 20240913 0 29.42 29.76 29.365 29.61 12863 29.61 up up correct
FRPT.US Freshpet Inc 20240913 0 142.1 142.77 137.58 139.89 322779 139.89 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240913 0 11.27 11.475 11.23 11.32 1821708 11.32 up down incorrect
FRST.US Primis Financial Corp 20240913 0 11.45 11.65 11.43 11.59 36259 11.59 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240913 0 0.69 0.72 0.69 0.72 65184 0.72 up up correct
FSBC.US Five Star Bancorp 20240913 0 29.27 29.63 29.005 29.54 28904 29.54 up up correct
FSBW.US FS Bancorp Inc 20240913 0 43.95 44.57 43.51 44.5 12055 44.5 up up correct
FSEA.US First Seacoast Bancorp 20240913 0 9.15 9.23 9.13 9.15 7284 9.15
FSFG.US First Savings Financial Group Inc 20240913 0 23.45 23.85 23.28 23.41 5918 23.41 down down correct
FSLR.US First Solar Inc 20240913 0 242.68 243.81 227.43 228.79 2176291 228.79 down down correct
FSTR.US L.B. Foster Company 20240913 0 19.9 20.48 19.81 19.86 29764 19.86 down up incorrect
FSV.US FirstService Corporation 20240913 0 181.19 182.285 181.155 182.07 55885 181.8176 up up correct
FTCI.US FTC Solar Inc 20240913 0 0.3451 0.4374 0.3203 0.3751 12456030 0.3751 up up correct
FTDR.US Frontdoor Inc 20240913 0 48.1 48.31 47.675 47.75 496200 47.75 down down correct
FTEK.US Fuel Tech Inc 20240913 0 1.01 1.02 1 1 75341 1 down down correct
FTFT.US Future FinTech Group Inc 20240913 0 0.312 0.3274 0.3 0.3021 44622 0.3021 down down correct
FTHM.US Fathom Holdings Inc 20240913 0 2.8 3.0539 2.6031 2.85 104377 2.85 up up correct
FTNT.US Fortinet Inc 20240913 0 74.67 75.6 74.13 75.01 4637702 75.01 up up correct
FULC.US Fulcrum Therapeutics Inc 20240913 0 3.44 3.5 3 3.18 7663136 3.18 down up incorrect
FULT.US Fulton Financial Corporation 20240913 0 17.62 17.85 17.48 17.83 1513247 17.6628 up up correct
FULTP.US Fulton Financial Corporation 20240913 0 18.9 18.96 18.8 18.885 19700 18.5805 down down correct
FUNC.US First United Corporation 20240913 0 28.85 29.24 28.74 28.97 22517 28.7693 up up correct
FUND.US Sprott Focus Trust Inc 20240913 0 7.7 7.8023 7.62 7.62 26244 7.49 down up incorrect
FUSB.US First US Bancshares Inc 20240913 0 11 11.1 10.94 11.025 20730 11.025 up up correct
FUTU.US Futu Holdings Limited 20240913 0 56.78 57.75 56.36 57.58 1579993 57.58 up up correct
FVCB.US FVCBankcorp Inc 20240913 0 11.54 12.34 11.49 12.33 15066 12.33 up up correct
FWONA.US Formula One Group 20240913 0 70 71.13 69.84 70.03 227700 70.03 up up correct
FWONK.US Formula One Group 20240913 0 75.76 76.47 75.01 75.39 1024500 75.39 down down correct
FWRD.US Forward Air Corporation 20240913 0 34.5 35.48 33.915 35.41 1058156 35.41 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240913 0 15.03 15.6 14.9615 15.02 775972 15.02 down down correct
FXNC.US First National Corporation 20240913 0 17.57 17.57 17.44 17.44 900 17.2828 down down correct
FYBR.US Frontier Communications Parent Inc 20240913 0 35.62 36.5 35.62 36.44 3728992 36.44 up down incorrect
GABC.US German American Bancorp Inc 20240913 0 38.98 39.36 38.9 39.09 56838 39.09 up up correct
GAIA.US Gaia Inc 20240913 0 5.1 5.2191 4.97 5 36208 5 down up incorrect
GAIN.US Gladstone Investment Corporation 20240913 0 12.69 12.8899 12.69 12.88 103806 12.1338 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240913 0 24.645 24.83 24.58 24.83 8103 24.5154 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240913 0 23.75 23.95 23.7 23.74 19200 23.4385 down down correct
GALT.US Galectin Therapeutics Inc 20240913 0 2.7 2.91 2.7 2.87 142624 2.87 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240913 0 10.21 10.37 10.141 10.25 127362 10.25 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20240913 0 0.96 0.9671 0.925 0.945 149152 0.945 down down correct
GAN.US GAN Limited 20240913 0 1.81 1.83 1.8 1.82 636643 1.82 up up correct
GANX.US Gain Therapeutics Inc 20240913 0 1.44 1.53 1.4 1.465 123836 1.465 up up correct
GASS.US StealthGas Inc 20240913 0 6.95 6.99 6.81 6.845 113340 6.845 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240913 0 10.96 10.96 10.96 10.96 0 10.96
GATEU.US Marblegate Acquisition Corp. Unit 20240913 0 10.03 10.03 10.03 10.03 0 10.03
GATEW.US Marblegate Acquisition Corp. Warrant 20240913 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240913 0 43.29 44.37 43.29 44.35 711335 44.0278 up down incorrect
GBDC.US Golub Capital BDC Inc 20240913 0 14.91 15.09 14.91 15.09 1293099 15.09 up up correct
GBIO.US Generation Bio Co 20240913 0 2.59 2.63 2.41 2.6 69707 2.6 up down incorrect
GBLI.US Global Indemnity Group LLC 20240913 0 32.98 33 32.98 33 621 32.6473 up up correct
GBNY.US Generations Bancorp NY Inc 20240913 0 10.76 10.76 10.76 10.76 166 10.76
GBRGW.US Goldenbridge Acquisition Limited 20240913 0 0.2125 0.2125 0.2125 0.2125 186 0.2125
GCBC.US Greene County Bancorp Inc 20240913 0 30.57 30.85 30.21 30.58 31627 30.58 up up correct
GCMG.US GCM Grosvenor Inc 20240913 0 10.94 11.08 10.77 11.06 187171 11.06 up up correct
GCMGW.US GCM Grosvenor Inc 20240913 0 0.7 0.78 0.66 0.702 66934 0.702 up up correct
GDEN.US Golden Entertainment Inc 20240913 0 32.28 33.08 31.52 32.58 144395 32.3275 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240913 0 27 31.19 25.67 28 20807 28 up up correct
GDRX.US GoodRx Holdings Inc 20240913 0 7.72 7.815 7.53 7.75 818980 7.75 up down incorrect
GDS.US GDS Holdings Limited 20240913 0 16.17 16.4 15.97 16.12 1311568 16.12 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240913 0 14.22 14.22 13.72 13.9 258919 13.9 down up incorrect
GECC.US Great Elm Capital Corporation 20240913 0 10.3 10.4669 10 10 62421 9.65 down down correct
GECCM.US GECCM 20240913 0 25.1 25.1 25 25.04 6779 25.04 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240913 0 24.49 24.51 24.4 24.41 4900 24.41 down down correct
GEG.US Great Elm Group Inc 20240913 0 1.875 1.91 1.85 1.91 75561 1.91 up up correct
GENC.US Gencor Industries Inc 20240913 0 19.34 19.96 19.2 19.87 18437 19.87 up down incorrect
GENE.US Genetic Technologies Limited 20240913 0 0.8 0.83 0.79 0.801 22309 0.801 up up correct
GEOS.US Geospace Technologies Corporation 20240913 0 10.19 10.5 10.14 10.18 23309 10.18 down down correct
GERN.US Geron Corporation 20240913 0 4.53 4.705 4.46 4.51 9297343 4.51 down down correct
GEVO.US Gevo Inc 20240913 0 0.945 1.2 0.93 1.17 17698170 1.17 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240913 0 1.15 1.23 1.15 1.2 232728 1.2 up up correct
GH.US Guardant Health Inc 20240913 0 25.85 27.13 25.48 26.79 3800690 26.79 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240913 0 40.42 40.57 39.69 39.75 1440400 39.75 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240913 0 43.78 45.14 43.64 45.06 1253280 45.06 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240913 0 8.52 8.6851 7.83 8.3 22929 8.3 down up incorrect
GHSI.US Guardion Health Sciences Inc 20240913 0 10.12 10.25 9.833 9.91 27100 5.1999 down down correct
GIFI.US Gulf Island Fabrication Inc 20240913 0 5.31 5.58 5.24 5.3 34237 5.3 down down correct
GIGM.US GigaMedia Limited 20240913 0 1.3084 1.34 1.3084 1.34 4252 1.34 up up correct
GIII.US G 20240913 0 30.41 31.19 30.33 31.19 554322 31.19 up down incorrect
GILD.US Gilead Sciences Inc 20240913 0 81.95 83.17 81.57 82.81 6530300 82.81 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20240913 0 4.57 4.59 4.45 4.535 361742 4.535 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240913 0 2.14 2.25 2.14 2.23 20191 2.23 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20240913 0 25.91 25.91 25.91 25.91 0 25.91
GLAD.US Gladstone Capital Corporation 20240913 0 23.03 23.09 22.945 23.04 87825 22.7288 up up correct
GLBE.US Global 20240913 0 37.53 37.89 36.45 36.65 864935 36.65 down down correct
GLBS.US Globus Maritime Limited 20240913 0 1.75 1.79 1.66 1.74 209800 1.74 down down correct
GLBZ.US Glen Burnie Bancorp 20240913 0 5.6 5.75 5.6 5.75 3485 5.75 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240913 0 9.67 10.105 9.6 9.84 829803 9.84 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240913 0 4.01 4.438 3.6 4.11 993477 4.11 up up correct
GLNG.US Golar LNG Limited 20240913 0 31.85 32.21 31.74 31.88 540694 31.88 up down incorrect
GLPG.US Galapagos NV 20240913 0 29.45 30.17 29.45 30.16 252821 30.16 up up correct
GLPI.US Gaming and Leisure Properties Inc 20240913 0 51.76 52.015 51.47 51.62 1672970 51.62 down down correct
GLRE.US Greenlight Capital Re Ltd 20240913 0 14 14.265 13.97 13.98 122477 13.98 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240913 0 25.49 25.49 25.49 25.49 0 25.49
GLSI.US Greenwich LifeSciences Inc 20240913 0 14.49 15.13 14.4063 14.93 42556 14.93 up up correct
GLTO.US Galecto Inc 20240913 0 14.32 14.82 12.8 12.93 119929 12.93 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240913 0 6.07 6.26 5.64 6.08 208278 6.08 up down incorrect
GLYC.US GlycoMimetics Inc 20240913 0 0.162 0.183 0.1607 0.17 539529 0.17 up up correct
GMBL.US Esports Entertainment Group Inc 20240913 0 0.29 0.39 0.29 0.39 897 0.39 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240913 0 0.05 0.15 0.05 0.15 1200 0.15 up up correct
GMBLW.US Esports Entertainment Group Inc 20240913 0 0.0099 0.0099 0.0099 0.0099 565 0.0099
GNFT.US Genfit SA 20240913 0 4.2 4.2322 3.98 4.1 5283 4.1 down down correct
GNLN.US Greenlane Holdings Inc 20240913 0 4.99 5.0799 4.45 4.45 79476 4.45 down down correct
GNPX.US Genprex Inc 20240913 0 0.43 0.4442 0.41 0.42 455197 0.42 down down correct
GNSS.US Genasys Inc 20240913 0 3.35 3.54 3.323 3.54 101314 3.54 up up correct
GNTX.US Gentex Corporation 20240913 0 29 29.48 28.82 29.19 1457343 29.0679 up up correct
GNTY.US Guaranty Bancshares Inc 20240913 0 34 34.91 33.805 34.44 14679 34.2001 up up correct
GO.US Grocery Outlet Holding Corp 20240913 0 16.42 16.75 16.28 16.44 1727058 16.44 up up correct
GOCO.US GoHealth Inc 20240913 0 8.17 8.9 8.17 8.83 25790 8.83 up up correct
GOEV.US Canoo Inc 20240913 0 1.26 1.3 1.24 1.25 2593900 1.25 down up incorrect
GOEVW.US Canoo Holdings Ltd 20240913 0 0.0464 0.0475 0.0303 0.0375 211509 0.0375 down down correct
GOGL.US Golden Ocean Group Limited 20240913 0 11.64 11.69 11.57 11.65 1188020 11.65 up up correct
GOGO.US Gogo Inc 20240913 0 7.03 7.425 6.97 7.24 2009195 7.24 up up correct
GOOD.US Gladstone Commercial Corporation 20240913 0 15.85 16.05 15.8 16.03 232150 15.8329 up up correct
GOODN.US Gladstone Commercial Corporation 20240913 0 22.91 23.05 22.91 23.02 2593 22.757 up down incorrect
GOOG.US Alphabet Inc 20240913 0 156.362 159.275 156.11 158.37 16733910 158.37 up up correct
GOOGL.US Alphabet Inc 20240913 0 155.43 158.38 155.21 157.46 29591150 157.46 up up correct
GOSS.US Gossamer Bio Inc 20240913 0 0.88 0.93 0.86 0.9214 611675 0.9214 up up correct
GOVX.US GeoVax Labs Inc 20240913 0 3.1 3.18 2.7401 2.84 1422419 2.84 down up incorrect
GOVXW.US GeoVax Labs Inc 20240913 0 0.24 0.24 0.21 0.21 3781 0.21 down down correct
GP.US GreenPower Motor Company Inc 20240913 0 1.47 1.77 1.455 1.63 1169900 1.63 up down incorrect
GPRE.US Green Plains Inc 20240913 0 12.36 12.7993 12.35 12.58 726929 12.58 up up correct
GPRO.US GoPro Inc 20240913 0 1.3 1.38 1.3 1.35 1668395 1.35 up down incorrect
GRBK.US Green Brick Partners Inc 20240913 0 77.11 79.67 77.08 78.78 407965 78.78 up up correct
GREE.US Greenidge Generation Holdings Inc 20240913 0 1.81 1.97 1.81 1.89 113960 1.89 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240913 0 9.4 9.4 8.859 8.945 5100 8.4199 down down correct
GRFS.US Grifols S.A 20240913 0 9.11 9.345 9.11 9.26 788497 9.26 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240913 0 26.52 26.52 26.52 26.52 0 26.52
GRMN.US Garmin Ltd 20240913 0 173.22 174.65 168.18 172.68 2016875 172.68 down down correct
GRNQ.US Greenpro Capital Corp 20240913 0 0.93 0.97 0.93 0.95 7778 0.95 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20240913 0 0.0429 0.0429 0.035 0.035 2147 0.035 down down correct
GROW.US U.S. Global Investors Inc 20240913 0 2.54 2.575 2.54 2.575 19578 2.5595 up down incorrect
GRPN.US Groupon Inc 20240913 0 11.24 11.9283 11.15 11.5 2297871 11.5 up down incorrect
GRTS.US Gritstone bio Inc 20240913 0 0.5 0.5559 0.48 0.5506 1985541 0.5506 up down incorrect
GRTX.US Galera Therapeutics Inc 20240913 0 0.068 0.07 0.068 0.068 111700 0.068
GRVY.US Gravity Co. Ltd 20240913 0 64.52 64.52 61.24 61.43 45608 61.43 down down correct
GRWG.US GrowGeneration Corp 20240913 0 2.02 2.06 2.01 2.05 342534 2.05 up up correct
GSBC.US Great Southern Bancorp Inc 20240913 0 56.55 57.76 56.55 57.5 18867 57.0959 up up correct
GSHD.US Goosehead Insurance Inc 20240913 0 85.95 89.63 84.725 89.2 275060 89.2 up up correct
GSIT.US GSI Technology Inc 20240913 0 2.98 3 2.75 2.87 85480 2.87 down down correct
GSM.US Ferroglobe PLC 20240913 0 4.16 4.265 4.16 4.18 993408 4.1674 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20240913 0 0.0026 0.0026 0.002 0.0022 11525 0.0022 down down correct
GSRDX.US GSRDX 20240913 0 8.65 8.65 8.65 8.65 0 8.4986
GSREX.US GSREX 20240913 0 8.61 8.61 8.61 8.61 0 8.475
GSRHX.US GSRHX 20240913 0 9.14 9.14 9.14 9.14 0 8.9831
GSRJX.US GSRJX 20240913 0 8.63 8.63 8.63 8.63 0 8.4843
GSRQX.US GSRQX 20240913 0 8.79 8.79 8.79 8.79 0 8.6393
GT.US The Goodyear Tire & Rubber Company 20240913 0 7.78 7.97 7.745 7.84 4685156 7.84 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240913 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240913 0 2.0601 2.19 2.0601 2.18 2522 2.18 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240913 0 2.64 2.9365 2.64 2.82 387040 2.82 up up correct
GTHX.US G1 Therapeutics Inc 20240913 0 7.13 7.15 7.13 7.15 1788690 7.15 up down incorrect
GTIM.US Good Times Restaurants Inc 20240913 0 2.8 2.97 2.7217 2.97 17869 2.97 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240913 0 54.31 55.33 53.92 54.49 1464191 54.49 up up correct
GTX.US Garrett Motion Inc 20240913 0 8.04 8.15 7.975 8.01 551066 8.01 down down correct
GURE.US Gulf Resources Inc 20240913 0 1.05 1.06 1.01 1.06 11027 1.06 up down incorrect
GVP.US GSE Systems Inc 20240913 0 4.02 4.04 4 4.03 36384 4.03 up up correct
GWRS.US Global Water Resources Inc 20240913 0 13.03 13.1357 13.02 13.08 26921 13.0295 up up correct
GYRO.US Gyrodyne LLC 20240913 0 7.8 7.85 7.67 7.67 2098 7.67 down down correct
HA.US Hawaiian Holdings Inc 20240913 0 17.35 17.41 17.2 17.3 766542 17.3 down down correct
HAFC.US Hanmi Financial Corporation 20240913 0 18.73 18.94 18.515 18.93 142078 18.93 up up correct
HAIN.US The Hain Celestial Group Inc 20240913 0 8.19 8.35 8.1101 8.33 734631 8.33 up down incorrect
HALO.US Halozyme Therapeutics Inc 20240913 0 61.02 62.93 61 62.3 942486 62.3 up up correct
HAS.US Hasbro Inc 20240913 0 67.77 69.13 67.715 68.73 1235688 68.73 up up correct
HAYN.US Haynes International Inc 20240913 0 59.44 59.48 59.25 59.4 62131 59.4 down down correct
HBAN.US Huntington Bancshares Incorporated 20240913 0 14.24 14.43 14.22 14.38 10897380 14.2278 up up correct
HBANM.US Huntington Bancshares Incorporated 20240913 0 24.15 24.2 24.05 24.2 17700 24.2 up up correct
HBANP.US Huntington Bancshares Incorporated 20240913 0 19.92 20.03 19.905 20.02 22756 19.7445 up down incorrect
HBCP.US Home Bancorp Inc 20240913 0 41.88 42.95 41.015 42.95 11523 42.7048 up up correct
HBIO.US Harvard Bioscience Inc 20240913 0 2.84 2.91 2.79 2.88 76828 2.88 up up correct
HBNC.US Horizon Bancorp Inc 20240913 0 15.63 15.83 15.555 15.82 91289 15.6477 up up correct
HBT.US HBT Financial Inc 20240913 0 21.96 22.26 21.91 22.06 24691 22.06 up up correct
HCAT.US Health Catalyst Inc 20240913 0 8.12 8.5 8.05 8.44 579189 8.44 up up correct
HCKT.US The Hackett Group Inc 20240913 0 25.41 25.7 25.18 25.6 182224 25.4952 up up correct
HCM.US HUTCHMED (China) Limited 20240913 0 17.2 17.49 17.2 17.29 64608 17.29 up up correct
HCSG.US Healthcare Services Group Inc 20240913 0 10.77 11.14 10.645 11.14 331688 11.14 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240913 0 0.52 0.52 0.29 0.3299 837234 0.3299 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240913 0 10.66 10.66 10.66 10.66 55174 10.66
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240913 0 10.62 10.62 10.62 10.62 0 10.62
HCWB.US HCW Biologics Inc. Common Stock 20240913 0 0.6 0.6799 0.6 0.61 27295 0.61 up down incorrect
HDSN.US Hudson Technologies Inc 20240913 0 7.9 8.11 7.855 7.95 434815 7.95 up up correct
HEAR.US Turtle Beach Corporation 20240913 0 14.04 14.34 14.035 14.26 240378 14.26 up up correct
HEES.US H&E Equipment Services Inc 20240913 0 43.61 44.68 43.43 43.62 315943 43.62 up up correct
HELE.US Helen of Troy Limited 20240913 0 56.05 58.18 56.05 58.02 361010 58.02 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20240913 0 0.731 0.7455 0.7 0.74 22565 0.74 up down incorrect
HEPS.US D 20240913 0 2.29 2.425 2.27 2.4 449743 2.4 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240913 0 12.41 12.45 12.41 12.45 1695 12.3212 up up correct
HFFG.US HF Foods Group Inc 20240913 0 3.14 3.37 3.14 3.36 34245 3.36 up up correct
HFWA.US Heritage Financial Corporation 20240913 0 21.71 21.78 21.45 21.72 146596 21.72 up up correct
HGBL.US Heritage Global Inc 20240913 0 1.61 1.67 1.6 1.62 195624 1.62 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240913 0 11.65 11.65 11.65 11.65 54 11.65
HHGCR.US HHG Capital Corporation Rights 20240913 0 0.0682 0.0682 0.0682 0.0682 38 0.0682
HHGCU.US HHG Capital Corp Unit 20240913 0 11.5 11.5 11.5 11.5 0 11.5
HHGCW.US HHG Capital Corporation Warrant 20240913 0 0.0068 0.0081 0.0067 0.0081 1318 0.0081 up up correct
HIFS.US Hingham Institution for Savings 20240913 0 240.98 241.34 238.26 240.77 9189 240.77 down down correct
HIHO.US Highway Holdings Limited 20240913 0 1.81 1.87 1.79 1.85 6236 1.8304 up up correct
HIMX.US Himax Technologies Inc 20240913 0 5.47 5.54 5.46 5.52 510814 5.52 up up correct
HITI.US High Tide Inc. Common Shares 20240913 0 2.22 2.29 2.1999 2.23 686542 2.23 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240913 0 3.03 3.15 3.005 3.08 2687185 3.08 up up correct
HLIT.US Harmonic Inc 20240913 0 13.85 13.975 13.355 13.41 2399569 13.41 down down correct
HLMN.US Hillman Solutions Corp 20240913 0 9.92 10.18 9.87 10.11 1028721 10.11 up up correct
HLNE.US Hamilton Lane Incorporated 20240913 0 151.72 154.33 149.395 152.87 378518 152.38 up up correct
HMNF.US HMN Financial Inc 20240913 0 25 25.7 24.95 25.65 9944 25.65 up up correct
HMST.US HomeStreet Inc 20240913 0 15.13 15.57 15.04 15.41 41198 15.41 up up correct
HNNA.US Hennessy Advisors Inc 20240913 0 10.279 10.4785 10.255 10.2789 5236 10.2789 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240913 0 24.1 24.1 24.1 24.1 0 24.1
HNRG.US Hallador Energy Company 20240913 0 6.47 6.53 6.2 6.39 286050 6.39 down up incorrect
HNST.US The Honest Company Inc 20240913 0 3.96 4.12 3.95 4 1441361 4 up up correct
HOFT.US Hooker Furniture Corporation 20240913 0 15.7 16.4 15.12 16.32 21489 16.32 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240913 0 1.98 2.04 1.95 2 10569 2 up up correct
HOFVW.US Hall of Fame Village LLC 20240913 0 0.0085 0.0097 0.0085 0.0096 13098 0.0096 up down incorrect
HOLX.US Hologic Inc 20240913 0 80.32 81.505 80.12 81.15 1442155 81.15 up up correct
HON.US Honeywell International Inc 20240913 0 204.47 205.62 203.56 204.15 1973329 204.15 down down correct
HONE.US HarborOne Bancorp Inc 20240913 0 12.65 12.75 12.59 12.73 98114 12.6526 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240913 0 21.695 22.43 21.61 22.07 11931610 22.07 up up correct
HOOK.US HOOKIPA Pharma Inc 20240913 0 5.04 5.2999 4.82 4.99 25905 4.99 down up incorrect
HOPE.US Hope Bancorp Inc 20240913 0 12.24 12.435 12.13 12.42 485022 12.42 up up correct
HOTH.US Hoth Therapeutics Inc 20240913 0 1.12 1.14 1.02 1.1 339586 1.1 down down correct
HOWL.US Werewolf Therapeutics Inc 20240913 0 2.2 2.34 2.2 2.34 115350 2.34 up up correct
HPK.US HighPeak Energy Inc 20240913 0 14.05 14.4 13.57 13.83 625235 13.83 down down correct
HPKEW.US HighPeak Energy Inc 20240913 0 4.1 4.25 4 4.071 1500 4.071 down up incorrect
HQI.US HireQuest Inc 20240913 0 14.62 14.7905 14.48 14.69 6127 14.69 up up correct
HQY.US HealthEquity Inc 20240913 0 77.04 78.66 76.79 78.23 394542 78.23 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240913 0 37.76 38.98 37.49 38.91 339907 38.91 up up correct
HROW.US Harrow Health Inc 20240913 0 42.34 45.78 42.09 45.14 614200 45.14 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240913 0 25.37 25.45 25.37 25.45 2000 24.9151 up up correct
HRTX.US Heron Therapeutics Inc 20240913 0 1.85 1.875 1.81 1.87 1749116 1.87 up up correct
HRZN.US Horizon Technology Finance Corporation 20240913 0 11.01 11.02 10.93 11 545756 10.777 down down correct
HSDT.US Helius Medical Technologies Inc 20240913 0 0.813 0.8399 0.7932 0.83 226298 0.83 up up correct
HSIC.US Henry Schein Inc 20240913 0 68.57 71.31 68.455 70.38 1339611 70.38 up up correct
HSII.US Heidrick & Struggles International Inc 20240913 0 36.92 37.52 36.88 37.5 70959 37.5 up up correct
HSON.US Hudson Global Inc 20240913 0 16.07 16.4 16.07 16.25 2483 16.25 up up correct
HST.US Host Hotels & Resorts Inc 20240913 0 17.26 17.605 17.26 17.42 5171153 17.2278 up up correct
HSTM.US HealthStream Inc 20240913 0 28.51 28.8193 28.36 28.78 69938 28.78 up down incorrect
HSTO.US Histogen Inc 20240913 0 0.22 0.22 0.22 0.22 600 0.22
HTBI.US HomeTrust Bancshares Inc 20240913 0 34.6 35.3 34.56 35.29 19717 35.29 up up correct
HTBK.US Heritage Commerce Corp 20240913 0 9.74 9.95 9.67 9.95 244688 9.95 up up correct
HTHT.US Huazhu Group Limited 20240913 0 28.74 29.03 28.39 28.73 1110706 28.73 down up incorrect
HTIA.US Healthcare Trust Inc 20240913 0 15.6 15.849 15.57 15.8 10400 15.3731 up down incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240913 0 15.78 15.93 15.68 15.85 8545 15.4178 up up correct
HTLD.US Heartland Express Inc 20240913 0 12.06 12.2 11.99 12.11 187436 12.0897 up up correct
HTLF.US Heartland Financial USA Inc 20240913 0 55.31 56.62 55.07 56.59 193029 56.59 up up correct
HTLFP.US Heartland Financial USA Inc 20240913 0 25.355 25.525 25.355 25.37 3000 24.933 up up correct
HTOO.US Fusion Fuel Green PLC 20240913 0 0.598 0.6 0.582 0.5845 86392 0.5845 down down correct
HTOOW.US Fusion Fuel Green PLC 20240913 0 0.04 0.04 0.04 0.04 3900 0.04
HUBG.US Hub Group Inc 20240913 0 44.89 45.47 44.7117 44.78 272224 44.78 down down correct
HUDI.US Huadi International Group Co. Ltd 20240913 0 2.01 2.09 1.98 2.09 15043 2.09 up up correct
HUGE.US FSD Pharma Inc 20240913 0 4.04 4.14 3.7726 3.91 41843 3.91 down down correct
HUIZ.US Huize Holding Limited 20240913 0 0.7321 0.75 0.71 0.71 11644 0.71 down down correct
HUMA.US Humacyte Inc 20240913 0 5.73 5.82 5.56 5.64 1899783 5.64 down down correct
HUMAW.US Humacyte Inc 20240913 0 1.86 1.97 1.76 1.81 58129 1.81 down up incorrect
HURC.US Hurco Companies Inc 20240913 0 18.4 19.29 18.3001 19.29 40872 19.29 up up correct
HURN.US Huron Consulting Group Inc 20240913 0 106.51 108 106.2683 107.42 74462 107.42 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240913 0 11.04 11.43 10.8 11.24 2681027 11.24 up up correct
HWCPZ.US HWCPZ 20240913 0 25 25 24.82 24.905 12800 24.905 down down correct
HWBK.US Hawthorn Bancshares Inc 20240913 0 23.86 24.375 23.72 24.35 3246 24.35 up up correct
HWC.US Hancock Whitney Corporation 20240913 0 49.42 49.885 48.65 49.8 518528 49.8 up up correct
HWKN.US Hawkins Inc 20240913 0 117.43 121.1699 117.29 120.03 82279 120.03 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240913 0 10.64 10.64 10.64 10.64 31246 10.64
HYFM.US Hydrofarm Holdings Group Inc 20240913 0 0.7058 0.7144 0.691 0.7001 174223 0.7001 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240913 0 2.38 2.68 2.35 2.67 466242 2.67 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20240913 0 0.026 0.03 0.02 0.03 114400 0.03 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20240913 0 0.0147 0.0158 0.0128 0.015 46798 0.015 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240913 0 2.31 2.35 2.12 2.25 153600 2.25 down down correct
HYZNW.US HYZON Motors Inc 20240913 0 0.0137 0.0138 0.0125 0.013 13271 0.013 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240913 0 17.86 18.15 17.38 17.47 772760 17.47 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240913 0 11.03 11.12 10.84 10.93 374586 10.93 down up incorrect
IBCP.US Independent Bank Corporation 20240913 0 33.44 34.02 33.37 33.62 112122 33.62 up down incorrect
IBEX.US IBEX Limited 20240913 0 18 20.02 17.97 19.55 537243 19.55 up up correct
IBKR.US Interactive Brokers Group Inc 20240913 0 124.99 130.105 124.27 128.07 1619151 128.07 up up correct
IBOC.US International Bancshares Corporation 20240913 0 60.8 61.16 60.08 60.94 175606 60.94 up up correct
IBRX.US ImmunityBio Inc 20240913 0 3.52 3.69 3.52 3.58 2206901 3.58 up up correct
IBTX.US Independent Bank Group Inc 20240913 0 55.88 57.145 55.6 57.07 185995 57.07 up up correct
ICAD.US iCAD Inc 20240913 0 1.56 1.64 1.56 1.64 106276 1.64 up up correct
ICCC.US ImmuCell Corporation 20240913 0 3.648 3.73 3.59 3.63 18658 3.63 down down correct
ICCM.US Icecure Medical 20240913 0 0.649 0.649 0.618 0.62 427319 0.62 down up incorrect
ICFI.US ICF International Inc 20240913 0 166.47 167.925 166.18 167.83 77923 167.83 up up correct
ICHR.US Ichor Holdings Ltd 20240913 0 28.48 29.27 28.48 29.18 108960 29.18 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20240913 0 2.996 3 2.85 2.975 11513 2.975 down down correct
ICLR.US ICON Public Limited Company 20240913 0 302 304.16 298.31 300 609985 300 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240913 0 3.07 3.16 3.07 3.14 41600 3.0268 up up correct
ICUI.US ICU Medical Inc 20240913 0 175.35 180.885 174.6 179 340431 179 up up correct
IDCC.US InterDigital Inc 20240913 0 133.16 136.23 132.981 135.99 281542 135.5711 up down incorrect
IDEX.US Ideanomics Inc 20240913 0 0.05 0.2 0.02 0.2 20366 0.2 up up correct
IDN.US Intellicheck Inc 20240913 0 2 2.0499 1.95 2 171619 2
IDXX.US IDEXX Laboratories Inc 20240913 0 497.35 508.07 495.6 500.55 321900 500.55 up up correct
IDYA.US IDEAYA Biosciences Inc 20240913 0 36.49 37.62 36.23 37.46 488331 37.46 up up correct
IEP.US Icahn Enterprises L.P 20240913 0 10.24 10.88 10.24 10.8 1078499 10.8 up down incorrect
IESC.US IES Holdings Inc 20240913 0 160.33 163.95 156.15 161.11 192852 161.11 up down incorrect
IFBD.US Infobird Co. Ltd 20240913 0 1.8 1.88 1.66 1.71 18979 1.71 down down correct
IFMK.US iFresh Inc 20240913 0 0.0001 0.0001 0.0001 0.0001 201 0.0001
IFRX.US InflaRx N.V 20240913 0 1.42 1.5 1.37 1.43 57313 1.43 up up correct
IGIC.US International General Insurance Holdings Ltd 20240913 0 17.66 18.19 17.52 18.16 35609 18.16 up down incorrect
IGMS.US IGM Biosciences Inc 20240913 0 11.44 12.5 11.1801 12.3 152567 12.3 up down incorrect
IHRT.US iHeartMedia Inc 20240913 0 1.72 1.78 1.65 1.67 384794 1.67 down down correct
III.US Information Services Group Inc 20240913 0 3.2 3.3 3.18 3.19 102832 3.19 down up incorrect
IIIV.US i3 Verticals Inc 20240913 0 21.93 22.335 21.8 22.02 92001 22.02 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240913 0 1.12 1.23 1.1 1.2099 1125437 1.2099 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240913 0 0.29 0.4 0.29 0.29 1000 0.29
IKNA.US Ikena Oncology Inc 20240913 0 1.72 1.72 1.69 1.69 30665 1.69 down down correct
IKT.US Inhibikase Therapeutics Inc 20240913 0 1.28 1.2897 1.18 1.18 17512 1.18 down down correct
ILMN.US Illumina Inc 20240913 0 126.31 129.71 126.31 129.18 1180200 129.18 up up correct
ILPT.US Industrial Logistics Properties Trust 20240913 0 4.92 5.17 4.89 5.12 556028 5.1068 up down incorrect
IMAB.US I 20240913 0 1.04 1.07 1.04 1.06 114588 1.06 up down incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240913 0 10.99 11 10.99 11 1100 11 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20240913 0 10.6 10.6 10.6 10.6 1 10.6
IMAQW.US International Media Acquisition Corp. Warrants 20240913 0 0.013 0.013 0.01 0.013 29620 0.013
IMCC.US IM Cannabis Corp 20240913 0 2.34 2.43 2.23 2.29 15864 2.29 down down correct
IMCR.US Immunocore Holdings plc 20240913 0 33.39 33.98 33 33.55 756756 33.55 up up correct
IMKTA.US Ingles Markets Incorporated 20240913 0 72.31 73.735 72.13 73.43 83506 73.2333 up up correct
IMMP.US Immutep Limited 20240913 0 2.62 2.68 2.61 2.64 88940 2.64 up down incorrect
IMMR.US Immersion Corporation 20240913 0 8.99 9.33 8.99 9.28 726612 9.2323 up up correct
IMNM.US Immunome Inc 20240913 0 15 16.07 14.95 15.97 908322 15.97 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240913 0 22.72 22.92 22.72 22.8 19577 22.8 up up correct
IMRN.US Immuron Limited 20240913 0 2.71 2.71 2.52 2.69 8186 2.69 down down correct
IMRX.US Immuneering Corporation 20240913 0 2.09 2.58 1.84 2.02 136724984 2.02 down down correct
IMTE.US Integrated Media Technology Limited 20240913 0 1.35 1.35 1.28 1.35 1264 1.35
IMTX.US Immatics N.V 20240913 0 12.57 12.86 12.53 12.68 299645 12.68 up up correct
IMTXW.US immatics biotechnologies GmbH 20240913 0 3.05 3.195 3.05 3.195 1201 3.195 up up correct
IMUX.US Immunic Inc 20240913 0 1.49 1.55 1.49 1.52 349104 1.52 up up correct
IMVT.US Immunovant Inc 20240913 0 29.15 30.15 29.03 29.67 963116 29.67 up up correct
IMXI.US International Money Express Inc 20240913 0 18.23 18.76 18.21 18.46 204028 18.46 up up correct
INAB.US IN8bio Inc. Common Stock 20240913 0 0.3012 0.33 0.3003 0.3165 102451 0.3165 up up correct
INBK.US First Internet Bancorp 20240913 0 33.89 34.41 33.89 34.27 115895 34.2078 up up correct
INBKZ.US INBKZ 20240913 0 25.185 25.185 25.175 25.18 1300 25.18 down down correct
INBX.US Inhibrx Inc 20240913 0 15.36 16.57 15.245 16.41 166989 16.41 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240913 0 1.92 1.98 1.92 1.98 16217 1.98 up up correct
INCY.US Incyte Corporation 20240913 0 63.37 64.17 63.07 63.56 2021372 63.56 up up correct
INDB.US Independent Bank Corp 20240913 0 59.89 60.85 59.12 60.8 192743 60.207 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240913 0 3.69 3.92 3.65 3.91 2913400 3.91 up down incorrect
INDP.US Indaptus Therapeutics Inc 20240913 0 1.5 1.56 1.48 1.51 38485 1.51 up down incorrect
INFN.US Infinera Corporation 20240913 0 6.49 6.53 6.395 6.46 12522810 6.46 down down correct
INGN.US Inogen Inc 20240913 0 11.45 11.55 11.25 11.33 260568 11.33 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20240913 0 0.789 0.7974 0.7505 0.7755 11430 0.7755 down down correct
INM.US InMed Pharmaceuticals Inc 20240913 0 0.267 0.275 0.256 0.261 899700 0.261 down down correct
INMB.US INmune Bio Inc 20240913 0 5.59 5.68 5.4 5.46 1222438 5.46 down down correct
INMD.US InMode Ltd 20240913 0 17 17.136 16.96 17.04 863207 17.04 up up correct
INN.US PF 20240913 0 20.75 21.1 20.58 20.92 10163 20.92 up up correct
INNV.US InnovAge Holding Corp 20240913 0 6.11 6.2 5.851 5.99 48407 5.99 down down correct
INO.US Inovio Pharmaceuticals Inc 20240913 0 6.69 6.8899 6.6797 6.81 212642 6.81 up up correct
INOD.US Innodata Inc 20240913 0 15.79 16.15 15.51 15.7 341694 15.7 down down correct
INOV.US Inovalon Holdings Inc 20240913 0 29.22 29.2554 29.22 29.2554 194 29.2554 up up correct
INSE.US Inspired Entertainment Inc 20240913 0 8.76 9.0917 8.68 9 82269 9 up up correct
INSG.US Inseego Corp 20240913 0 18.08 18.15 17.24 17.77 256614 17.77 down down correct
INSM.US Insmed Incorporated 20240913 0 74.14 74.91 73.52 74.66 1495656 74.66 up up correct
INTA.US Intapp Inc. Common Stock 20240913 0 44.31 45.13 43.87 44.84 441932 44.84 up up correct
INTC.US Intel Corporation 20240913 0 19.49 19.8 19.49 19.66 44236273 19.66 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20240913 0 11 11 11 11 0 11
INTG.US The InterGroup Corporation 20240913 0 18.25 18.58 17.82 18.18 15357 18.18 down down correct
INTU.US Intuit Inc 20240913 0 642.9 660.9 641.37 655.31 1226674 654.2136 up up correct
INTZ.US Intrusion Inc 20240913 0 1.04 1.06 1.04 1.05 62614 1.05 up up correct
INVA.US Innoviva Inc 20240913 0 19.718 19.87 19.71 19.81 272976 19.81 up up correct
INVE.US Identiv Inc 20240913 0 3.5 3.505 3.3 3.45 59218 3.45 down down correct
INVO.US INVO Bioscience Inc 20240913 0 0.7001 0.7387 0.7001 0.7129 20913 0.7129 up up correct
INVZ.US Innoviz Technologies Ltd 20240913 0 0.75 0.86 0.741 0.786 6076300 0.786 up down incorrect
INVZW.US Innoviz Technologies Ltd 20240913 0 0.1669 0.2 0.1025 0.1125 31883 0.1125 down up incorrect
INZY.US Inozyme Pharma Inc 20240913 0 5.72 6.05 5.72 6 399188 6 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240913 0 0.77 0.785 0.7327 0.751 628091 0.751 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240913 0 0.18 0.18 0.18 0.18 652 0.18
IONS.US Ionis Pharmaceuticals Inc 20240913 0 41.02 42.86 41.02 42.19 2232400 42.19 up down incorrect
IOSP.US Innospec Inc 20240913 0 108.01 109.25 106.75 108.96 99757 108.96 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240913 0 9.49 10.54 9.46 10.34 7623900 10.34 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20240913 0 0.6691 0.68 0.6215 0.67 338464 0.67 up up correct
IPAR.US Inter Parfums Inc 20240913 0 116.63 118.57 116.03 117.54 105721 117.54 up down incorrect
IPDN.US Professional Diversity Network Inc 20240913 0 0.4451 0.4601 0.4301 0.4301 6810 0.4301 down down correct
IPGP.US IPG Photonics Corporation 20240913 0 65.37 67.69 65.25 67.665 256477 67.665 up up correct
IPHA.US Innate Pharma S.A 20240913 0 2.2799 2.3506 2.2186 2.26 12685 2.26 down down correct
IPSC.US Century Therapeutics Inc. 20240913 0 1.57 1.63 1.55 1.6 247801 1.6 up up correct
IPW.US iPower Inc. 20240913 0 1.26 1.5 1.26 1.44 113465 1.44 up up correct
IPWR.US Ideal Power Inc 20240913 0 7.3 7.7 7.3 7.42 14903 7.42 up up correct
IQ.US iQIYI Inc 20240913 0 2 2.01 1.94 1.97 8114337 1.97 down down correct
IRBT.US iRobot Corporation 20240913 0 7.3 7.41 7.04 7.235 620771 7.235 down down correct
IRDM.US Iridium Communications Inc 20240913 0 26.22 27.38 26.16 26.97 883650 26.97 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240913 0 7.4 7.98 7.22 7.56 12753050 7.56 up down incorrect
IRIX.US IRIDEX Corporation 20240913 0 1.98 2.0283 1.94 2.01 45163 2.01 up down incorrect
IRMD.US IRadimed Corporation 20240913 0 48.42 49.51 47.89 48.47 32314 48.47 up up correct
IROQ.US IF Bancorp Inc 20240913 0 18.97 18.97 18.97 18.97 390 18.7803
IRTC.US iRhythm Technologies Inc 20240913 0 75.61 77.96 75.24 76.61 227727 76.61 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240913 0 4.61 4.795 4.56 4.57 1431947 4.57 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240913 0 0.21 0.219 0.191 0.193 93095 3.86 down down correct
ISRG.US Intuitive Surgical Inc 20240913 0 490.28 496.18 489.19 489.86 1238094 489.86 down down correct
ISSC.US Innovative Solutions and Support Inc 20240913 0 6.8 6.905 6.75 6.84 32331 6.84 up down incorrect
ISTR.US Investar Holding Corporation 20240913 0 17.88 18.34 17.88 18.34 20282 18.2409 up down incorrect
ITCI.US Intra 20240913 0 75.55 76.98 74.95 75.38 488068 75.38 down down correct
ITI.US Iteris Inc 20240913 0 7.11 7.12 7.1 7.11 165986 7.11
ITIC.US Investors Title Company 20240913 0 231 231 228.7 229.63 4351 229.63 down down correct
ITOS.US iTeos Therapeutics Inc 20240913 0 16.98 17.52 16.69 16.7 888442 16.7 down down correct
ITRI.US Itron Inc 20240913 0 100.6 102.86 99.78 102.54 456796 102.54 up up correct
ITRM.US Iterum Therapeutics plc 20240913 0 1.15 1.15 1.0558 1.09 183813 1.09 down down correct
ITRN.US Ituran Location and Control Ltd 20240913 0 27.25 27.55 27.16 27.39 53935 26.9905 up up correct
IVA.US Inventiva S.A 20240913 0 2.25 2.25 2.2098 2.24 2696 2.24 down down correct
IVAC.US Intevac Inc 20240913 0 3.4491 3.4491 3.28 3.31 20636 3.31 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240913 0 11.5 11.5 11.5 11.5 0 11.5
IZEA.US IZEA Worldwide Inc 20240913 0 2.75 2.75 2.5101 2.63 40178 2.63 down down correct
JACK.US Jack in the Box Inc 20240913 0 43.38 44.66 43.06 44.41 442406 44.41 up up correct
JAGX.US Jaguar Health Inc 20240913 0 1.14 1.14 1.07 1.1 199900 1.1 down down correct
JAKK.US JAKKS Pacific Inc 20240913 0 23.55 23.88 23.25 23.48 62504 23.48 down up incorrect
JAMF.US Jamf Holding Corp 20240913 0 17.79 18.07 17.7 17.81 320551 17.81 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20240913 0 47.23 50.62 46.44 50.01 569499 50.01 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240913 0 107.11 108.86 106.77 108.79 654261 108.79 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240913 0 170.29 171.42 167.7 168.66 662688 168.66 down down correct
JBLU.US JetBlue Airways Corporation 20240913 0 5.98 6.04 5.875 5.94 22761561 5.94 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240913 0 92.52 93.87 91.21 92.81 57738 92.81 up up correct
JD.US JD.com Inc 20240913 0 26.59 26.65 26.12 26.24 9395800 26.24 down up incorrect
JFIN.US Jiayin Group Inc 20240913 0 5.55 5.58 5.41 5.51 27738 5.51 down down correct
JFU.US 9F Inc 20240913 0 1.8 1.81 1.63 1.63 15462 1.63 down down correct
JG.US Aurora Mobile Limited 20240913 0 4.45 4.69 4.45 4.65 3759 4.65 up up correct
JJSF.US J & J Snack Foods Corp 20240913 0 164.85 167.31 164.4935 167.06 66812 166.2801 up up correct
JKHY.US Jack Henry & Associates Inc 20240913 0 175.98 176.5599 175.155 176.07 323036 176.07 up up correct
JOUT.US Johnson Outdoors Inc 20240913 0 35.57 36.53 35.48 36.46 40357 36.1073 up up correct
JPM.US PM 20240913 0 20.99 21.15 20.95 21.09 144709 21.09 up up correct
JRSH.US Jerash Holdings (US) Inc 20240913 0 3 3 2.9847 2.9999 1183 2.9999 down up incorrect
JRVR.US James River Group Holdings Ltd 20240913 0 6.44 6.81 6.42 6.81 356318 6.76 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240913 0 20.71 20.79 20.34 20.43 13636 20.43 down down correct
JSPR.US Jasper Therapeutics Inc 20240913 0 21.49 22.98 20.78 22.75 115500 22.75 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20240913 0 0.2 0.2 0.1601 0.1875 28209 0.1875 down down correct
JVA.US Coffee Holding Co. Inc 20240913 0 2.29 2.29 2.135 2.17 32196 2.17 down down correct
JWEL.US Jowell Global Ltd 20240913 0 1.36 1.4 1.36 1.36 1200 1.36
JYNT.US The Joint Corp 20240913 0 11.68 12 11.45 12 95314 12 up up correct
JZXN.US Jiuzi Holdings Inc 20240913 0 1.33 1.6 1.33 1.44 156802 1.44 up up correct
KALA.US Kala Pharmaceuticals Inc 20240913 0 5.97 6.2 5.91 5.91 8275 5.91 down down correct
KALU.US Kaiser Aluminum Corporation 20240913 0 69.92 70.75 68.76 68.89 124146 68.1019 down down correct
KALV.US KalVista Pharmaceuticals Inc 20240913 0 10.59 11.26 10.4 11.14 427764 11.14 up up correct
KARO.US Karooooo Ltd 20240913 0 37.96 38.7017 36.95 38.11 58298 38.11 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240913 0 0.71 0.731 0.679 0.69 67000 0.69 down up incorrect
KBNT.US Kubient Inc 20240913 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
KC.US Kingsoft Cloud Holdings Limited 20240913 0 2.2 2.29 2.175 2.25 605765 2.25 up up correct
KDP.US Keurig Dr Pepper Inc 20240913 0 37.15 37.69 37.12 37.61 5462300 37.3795 up up correct
KE.US Kimball Electronics Inc 20240913 0 17.63 18.15 17.32 18.12 112980 18.12 up up correct
KELYA.US Kelly Services Inc 20240913 0 20.95 21.33 20.92 21.14 147530 21.14 up up correct
KELYB.US Kelly Services Inc 20240913 0 20.15 20.15 20.15 20.15 0 20.15
KEQU.US Kewaunee Scientific Corporation 20240913 0 41.45 41.655 36.32 36.93 66401 36.93 down down correct
KFFB.US Kentucky First Federal Bancorp 20240913 0 2.73 2.74 2.73 2.74 710 2.74 up up correct
KFRC.US Kforce Inc 20240913 0 62.26 63.04 61.785 62.4 141531 62.4 up down incorrect
KHC.US The Kraft Heinz Company 20240913 0 35.3 35.61 35.22 35.59 5126800 35.59 up up correct
KIDS.US OrthoPediatrics Corp 20240913 0 32.6 33.14 31.39 32.28 153621 32.28 down down correct
KINS.US Kingstone Companies Inc 20240913 0 9.26 9.62 9.08 9.24 111720 9.24 down up incorrect
KIRK.US Kirkland's Inc 20240913 0 1.68 1.93 1.635 1.92 358038 1.92 up up correct
KLAC.US KLA Corporation 20240913 0 741.37 754.59 740.9111 751.5 586762 751.5 up up correct
KLDO.US Kaleido Biosciences Inc 20240913 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240913 0 39.78 40.33 39.66 40.28 526208 40.0831 up up correct
KLTR.US Kaltura Inc. Common Stock 20240913 0 1.22 1.32 1.22 1.3 126971 1.3 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240913 0 5.49 5.5099 4.95 5.01 182773 5.01 down down correct
KMDA.US Kamada Ltd 20240913 0 5.45 5.51 5.3973 5.46 15874 5.46 up up correct
KNDI.US Kandi Technologies Group Inc 20240913 0 1.75 1.75 1.72 1.75 48465 1.75
KNSA.US Kiniksa Pharmaceuticals Ltd 20240913 0 26.09 26.14 24.79 25.26 310466 25.26 down down correct
KNSL.US Kinsale Capital Group Inc 20240913 0 461.73 466.57 460.38 464.53 100903 464.53 up down incorrect
KOD.US Kodiak Sciences Inc 20240913 0 2.44 2.71 2.43 2.71 295203 2.71 up up correct
KOPN.US Kopin Corporation 20240913 0 0.9085 0.9576 0.9085 0.9238 306794 0.9238 up up correct
KOSS.US Koss Corporation 20240913 0 7.48 8.16 7.3 7.43 457225 7.43 down up incorrect
KPLT.US Katapult Holdings Inc 20240913 0 11.07 11.65 11.05 11.3 14642 11.3 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240913 0 0.0057 0.0057 0.0057 0.0057 6 0.0057
KPRX.US Kiora Pharmaceuticals Inc 20240913 0 3.62 3.6991 3.51 3.66 16257 3.66 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240913 0 0.7336 0.7747 0.7336 0.7641 646513 0.7641 up up correct
KRBP.US Kiromic BioPharma Inc 20240913 0 2 2 1.8 1.8 2100 1.8 down down correct
KRKR.US 36Kr Holdings Inc 20240913 0 0.242 0.25 0.234 0.245 1870 4.9 up down incorrect
KRMD.US Repro Med Systems Inc 20240913 0 2.5 2.58 2.4 2.5 22397 2.5
KRNT.US Kornit Digital Ltd 20240913 0 23.64 24.075 22.89 23 460022 23 down down correct
KRNY.US Kearny Financial Corp 20240913 0 6.51 6.67 6.48 6.66 303344 6.66 up up correct
KRON.US Kronos Bio Inc 20240913 0 0.96 0.969 0.93 0.95 81188 0.95 down down correct
KROS.US Keros Therapeutics Inc 20240913 0 56.94 58.36 55.89 56.98 356642 56.98 up up correct
KRT.US Karat Packaging Inc 20240913 0 24.6301 25.56 24.6301 25.41 26350 25.41 up up correct
KRUS.US Kura Sushi USA Inc 20240913 0 77.88 80.545 75.92 77.78 281674 77.78 down down correct
KRYS.US Krystal Biotech Inc 20240913 0 198.84 202.95 198.8 201.58 292358 201.58 up up correct
KTCC.US Key Tronic Corporation 20240913 0 4.83 5.1 4.83 5.03 37104 5.03 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240913 0 22.2 22.57 22.1 22.49 774532 22.49 up down incorrect
KTRA.US Kintara Therapeutics Inc 20240913 0 0.161 0.177 0.161 0.1664 1417351 5.824 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240913 0 3.85 3.9182 3.85 3.87 3594 3.87 up down incorrect
KURA.US Kura Oncology Inc 20240913 0 20.17 21.09 19.9 20.88 386247 20.88 up up correct
KVHI.US KVH Industries Inc 20240913 0 4.59 4.69 4.59 4.69 27016 4.69 up up correct
KXIN.US Kaixin Auto Holdings 20240913 0 0.073 0.079 0.07 0.073 206718 4.38
KYMR.US Kymera Therapeutics Inc 20240913 0 45.07 46.47 44.525 46.08 381224 46.08 up up correct
KZIA.US Kazia Therapeutics Limited 20240913 0 0.3277 0.355 0.3231 0.3431 144462 3.431 up up correct
KZR.US Kezar Life Sciences Inc 20240913 0 0.568 0.5859 0.566 0.57 19644 5.7 up up correct
LAKE.US Lakeland Industries Inc 20240913 0 20.7 20.87 20.4201 20.53 28004 20.53 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240913 0 127.86 129.51 127.74 129.44 375799 128.0445 up up correct
LANC.US Lancaster Colony Corporation 20240913 0 178.94 179.67 176.33 179.63 112663 179.63 up up correct
LAND.US Gladstone Land Corporation 20240913 0 14.5 14.88 14.5 14.82 177341 14.7201 up up correct
LANDM.US Gladstone Land Corporation 20240913 0 24.6 24.6 24.5206 24.5999 4877 24.3922 down down correct
LANDO.US Gladstone Land Corporation 20240913 0 22.01 22.45 22.01 22.45 12100 22.1989 up up correct
LARAX.US LARAX 20240913 0 8.98 8.98 8.98 8.98 0 8.9204
LARK.US Landmark Bancorp Inc 20240913 0 20.49 20.49 20.21 20.21 951 20.21 down down correct
LASR.US nLIGHT Inc 20240913 0 10.77 10.96 10.7 10.9 213113 10.9 up up correct
LAUR.US Laureate Education Inc 20240913 0 16.12 16.63 15.9 16.5 1644156 16.5 up up correct
LAZR.US Luminar Technologies Inc 20240913 0 0.79 0.8678 0.7895 0.8464 29589689 0.8464 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240913 0 33.29 34.8 33.2 34.32 159221 34.32 up up correct
LBRDA.US Liberty Broadband Corporation 20240913 0 60.27 61.17 59.723 60.09 63350 60.09 down down correct
LBRDK.US Liberty Broadband Corporation 20240913 0 61.47 62.41 60.78 61.18 386073 61.18 down down correct
LBRDP.US Liberty Broadband Corporation 20240913 0 24.3 24.49 24.3 24.4 4300 23.9687 up up correct
LBTYA.US Liberty Global plc 20240913 0 19.78 20.07 19.74 20.04 1734600 20.04 up down incorrect
LBTYB.US Liberty Global plc 20240913 0 19.67 19.67 19.67 19.67 535 19.67
LBTYK.US Liberty Global plc 20240913 0 20.3 20.465 20.09 20.43 1097240 20.43 up up correct
LCID.US Lucid Group Inc. Common Stock 20240913 0 3.9 4.08 3.87 3.94 27082400 3.94 up up correct
LCNB.US LCNB Corp 20240913 0 15.5 15.78 15.215 15.78 22994 15.78 up up correct
LCRDX.US LCRDX 20240913 0 8.98 8.98 8.98 8.98 0 8.9149
LCRUX.US LCRUX 20240913 0 8.98 8.98 8.98 8.98 0 8.9204
LCUT.US Lifetime Brands Inc 20240913 0 6.71 6.91 6.57 6.8 59606 6.8 up down incorrect
LE.US Lands' End Inc 20240913 0 14.25 15.24 14.22 15.02 128339 15.02 up up correct
LECO.US Lincoln Electric Holdings Inc 20240913 0 177.6 180.5 177.1 178.79 344922 178.1336 up up correct
LEDS.US SemiLEDs Corporation 20240913 0 1.4 1.4 1.4 1.4 775 1.4
LEE.US Lee Enterprises Incorporated 20240913 0 8.0254 8.302 8 8.2099 15755 8.2099 up up correct
LEGH.US Legacy Housing Corporation 20240913 0 27.58 28.69 27.58 28.23 42283 28.23 up up correct
LEGN.US Legend Biotech Corporation 20240913 0 51.34 51.34 50.095 50.31 415056 50.31 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240913 0 46 46 46 46 0 45.5409
LESL.US Leslie's Inc 20240913 0 2.98 3.08 2.905 3 5474546 3 up down incorrect
LEXX.US Lexaria Bioscience Corp 20240913 0 3.55 3.565 3.28 3.43 93204 3.43 down down correct
LEXXW.US Lexaria Bioscience Corp 20240913 0 1.1402 1.1402 1 1 12483 1 down down correct
LFMD.US LifeMD Inc 20240913 0 5.28 5.6 5.18 5.27 418496 5.27 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240913 0 22.23 22.3 22.2 22.3 2594 21.7478 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20240913 0 6.98 6.99 6.8 6.94 1285955 6.94 down down correct
LFUS.US Littelfuse Inc 20240913 0 246.55 250.135 245.23 250.01 86628 250.01 up up correct
LFVN.US LifeVantage Corporation 20240913 0 9.77 10.95 9.77 10.5 199780 10.5 up up correct
LGHL.US Lion Group Holding Ltd 20240913 0 0.2148 0.2152 0.2 0.2057 619115 0.2057 down down correct
LGHLW.US Lion Financial Group Limited 20240913 0 0.0057 0.0071 0.0057 0.0064 92463 0.0064 up up correct
LGIH.US LGI Homes Inc 20240913 0 109.63 115.1 109.63 114.47 224545 114.47 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20240913 0 102.62 105.4 102.62 104.77 89900 104.77 up down incorrect
LGO.US Largo Resources Ltd 20240913 0 1.81 1.86 1.73 1.76 43669 1.76 down down correct
LGVN.US Longeveron Inc 20240913 0 2.05 2.135 2.025 2.08 463375 2.08 up up correct
LI.US Li Auto Inc 20240913 0 18.93 19.245 18.89 19.12 4205058 19.12 up up correct
LIDR.US Aeye Inc 20240913 0 1.06 1.1844 1.06 1.1 161957 1.1 up up correct
LIDRW.US AEye Inc 20240913 0 0.013 0.013 0.009 0.009 34700 0.009 down up incorrect
LILA.US Liberty Latin America Ltd 20240913 0 9.45 9.66 9.42 9.62 134090 9.62 up up correct
LILAK.US Liberty Latin America Ltd 20240913 0 9.5 9.64 9.29 9.59 395238 9.59 up up correct
LILM.US Lilium NV 20240913 0 0.773 0.782 0.754 0.78 1586700 0.78 up up correct
LILMW.US Lilium Equity Warrants 20240913 0 0.0851 0.0994 0.08 0.0994 5982 0.0994 up up correct
LINC.US Lincoln Educational Services Corporation 20240913 0 12.22 12.44 12.15 12.41 43457 12.41 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240913 0 9.68 10.21 9.67 9.96 192939 9.96 up up correct
LINK.US Interlink Electronics Inc 20240913 0 3.8 3.95 3.76 3.81 7935 3.81 up up correct
LIQT.US LiqTech International Inc 20240913 0 2.895 2.9 2.72 2.9 11220 2.9 up up correct
LITE.US Lumentum Holdings Inc 20240913 0 54.72 56.62 54.68 55.78 965371 55.78 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240913 0 0.38 0.41 0.36 0.36 1667673 0.36 down up incorrect
LIVE.US Live Ventures Incorporated 20240913 0 17.3233 17.54 17.3233 17.53 8183 17.53 up up correct
LIVN.US LivaNova PLC 20240913 0 48.78 49.75 48.375 48.53 384100 48.53 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20240913 0 1.96 2.03 1.96 1.99 5010 1.99 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20240913 0 0.04 0.04 0.04 0.04 0 0.04
LTIFX.US LTIFX 20240913 0 14.93 14.93 14.93 14.93 0 14.4076
LKCO.US Luokung Technology Corp 20240913 0 0.56 0.64 0.53 0.61 67350 4.88 up up correct
LKFN.US Lakeland Financial Corporation 20240913 0 65.04 65.775 64.43 65.48 87282 64.9982 up up correct
LKQ.US LKQ Corporation 20240913 0 40.07 41.12 39.91 41.04 2192065 41.04 up up correct
LMAT.US LeMaitre Vascular Inc 20240913 0 88.88 90.32 88.88 89.69 70276 89.69 up up correct
LMB.US Limbach Holdings Inc 20240913 0 72.22 72.9 70.8101 71.99 86501 71.99 down up incorrect
LMFA.US LM Funding America Inc 20240913 0 2.45 2.79 2.33 2.65 61772 2.65 up down incorrect
LMNR.US Limoneira Company 20240913 0 25.5 25.98 25.21 25.96 35847 25.8879 up up correct
LNSR.US LENSAR Inc 20240913 0 5.12 5.3499 4.65 5.06 73685 5.06 down down correct
LNT.US Alliant Energy Corporation 20240913 0 59.15 59.66 58.8 59.65 797739 59.65 up up correct
LNTH.US Lantheus Holdings Inc 20240913 0 104.1 107 104.03 105.55 1119849 105.55 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240913 0 5.19 5.23 5.16 5.22 33065 5.1176 up up correct
LOB.US Live Oak Bancshares Inc 20240913 0 43.89 45.4 43.69 45.4 249873 45.4 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240913 0 13.39 13.66 13.31 13.6 211466 13.6 up up correct
LOGC.US LogicBio Therapeutics Inc 20240913 0 5.35 5.46 5.32 5.33 200300 5.33 down down correct
LOGI.US Logitech International S.A 20240913 0 85.38 86.199 85.26 86.07 228958 83.4606 up down incorrect
LOOP.US Loop Industries Inc 20240913 0 1.42 1.5406 1.38 1.46 10945 1.46 up up correct
LOPE.US Grand Canyon Education Inc 20240913 0 142.13 144.89 142.015 143.13 117370 143.13 up up correct
LOVE.US The Lovesac Company 20240913 0 26.13 26.65 25.12 26.25 595529 26.25 up up correct
LPCN.US Lipocine Inc 20240913 0 4.08 4.8373 4.08 4.61 65552 4.61 up up correct
LPLA.US LPL Financial Holdings Inc 20240913 0 208.59 210.3 205.5 205.71 515820 205.71 down down correct
LPRO.US Open Lending Corporation 20240913 0 5.55 5.65 5.46 5.6 372221 5.6 up up correct
LPSN.US LivePerson Inc 20240913 0 1.04 1.12 1.04 1.08 1371687 1.08 up up correct
LPTH.US LightPath Technologies Inc 20240913 0 1.21 1.2155 1.16 1.16 12750 1.16 down down correct
LPTX.US Leap Therapeutics Inc 20240913 0 2.84 2.8798 2.71 2.74 39042 2.74 down down correct
LQDA.US Liquidia Corporation 20240913 0 9.8 10.01 9.74 9.795 782450 9.795 down down correct
LQDT.US Liquidity Services Inc 20240913 0 22.37 22.5 22.03 22.38 61332 22.38 up up correct
LRCX.US Lam Research Corporation 20240913 0 755.79 772.55 753.995 769.72 8715480 76.7386 up up correct
LRFC.US Logan Ridge Finance Corp 20240913 0 21.97 23.79 21.97 23.79 39037 23.79 up down incorrect
LRMR.US Larimar Therapeutics Inc 20240913 0 7.25 7.63 7.02 7.2 544865 7.2 down down correct
LSBK.US Lake Shore Bancorp Inc 20240913 0 12.74 12.85 12.71 12.85 2130 12.85 up up correct
LSCC.US Lattice Semiconductor Corporation 20240913 0 44.07 45.19 43.95 44.79 1605889 44.79 up up correct
LSEA.US Landsea Homes Corporation 20240913 0 12 12.6 11.845 12.48 164017 12.48 up up correct
LSEAW.US Landsea Homes Corporation 20240913 0 0.2599 0.26 0.2476 0.2599 143349 0.2599
LSTR.US Landstar System Inc 20240913 0 183.68 185.82 181.62 182.37 243628 182.37 down down correct
LTAFX.US Altst Strgs Fd A 20240913 0 14.76 14.76 14.76 14.76 0 14.2549
LTBR.US Lightbridge Corporation 20240913 0 2.58 2.6238 2.46 2.6 148406 2.6 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240913 0 13.9 13.9 13.9 13.9 0 13.893
LTCH.US Latch Inc 20240913 0 0.45 0.5 0.45 0.48 13200 0.48 up up correct
LTRN.US Lantern Pharma Inc 20240913 0 3.8 4.1 3.56 4.02 75355 4.02 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240913 0 0.4 0.431 0.4 0.43 30500 0.43 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20240913 0 5 5 5 5 0 5
LTRX.US Lantronix Inc 20240913 0 4.45 4.55 4.36 4.44 575024 4.44 down down correct
LTRYW.US Lottery Com 20240913 0 0.0103 0.012 0.0103 0.012 50 0.012 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240913 0 0.844 0.8739 0.811 0.8462 450687 0.8462 up up correct
LULU.US Lululemon Athletica Inc 20240913 0 261.01 268.78 260.91 266.76 1783200 266.76 up down incorrect
LUMO.US Lumos Pharma Inc 20240913 0 3.81 3.93 3.6 3.93 31291 3.93 up up correct
LUNA.US Luna Innovations Incorporated 20240913 0 2.12 2.18 1.98 2.13 149408 2.13 up down incorrect
LUNG.US Pulmonx Corporation 20240913 0 8.27 8.49 8.2 8.31 297375 8.31 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240913 0 1.38 1.56 1.285 1.405 45353 1.405 up up correct
LVO.US LiveOne Inc 20240913 0 1.53 1.5391 1.455 1.47 218496 1.47 down up incorrect
LVTX.US Lava Therapeutics B.V 20240913 0 1.74 1.74 1.6601 1.72 26751 1.72 down down correct
LWAY.US Lifeway Foods Inc 20240913 0 20.93 21.96 20.85 21.82 108333 21.82 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240913 0 2.71 2.78 2.65 2.67 610453 2.67 down down correct
LX.US LexinFintech Holdings Ltd 20240913 0 1.74 1.78 1.71 1.73 381478 1.658 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240913 0 0.233 0.258 0.225 0.229 16340 2.29 down down correct
LYFT.US Lyft Inc 20240913 0 11.43 11.52 11.04 11.35 21496891 11.35 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20240913 0 1.7 1.73 1.65 1.7 1348760 1.7
LYEL.US Lyell Immunopharma Inc. Common Stock 20240913 0 1.2 1.23 1.155 1.23 418512 1.23 up down incorrect
LYRA.US Lyra Therapeutics Inc 20240913 0 0.261 0.3079 0.2599 0.28 848664 0.28 up up correct
LYTS.US LSI Industries Inc 20240913 0 15.75 15.76 15.31 15.31 99237 15.31 down down correct
LZ.US LegalZoom.com Inc 20240913 0 6.74 6.905 6.6901 6.77 1225634 6.77 up down incorrect
MANH.US Manhattan Associates Inc 20240913 0 265.19 265.32 261.07 263.74 197266 263.74 down down correct
MAPS.US WM Technology Inc 20240913 0 0.92 0.9735 0.92 0.9642 249941 0.9642 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240913 0 11.2 11.2 11.2 11.2 0 11.2
MAQCU.US Maquia Capital Acquisition Corporation 20240913 0 11.01 11.01 11.01 11.01 1 11.01
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240913 0 0.0292 0.035 0.0291 0.035 75048 0.035 up up correct
MAR.US Marriott International Inc 20240913 0 231.55 232.56 229.67 231.74 1034100 231.74 up up correct
MARA.US Marathon Digital Holdings Inc 20240913 0 15.85 16.72 15.66 16.12 34828700 16.12 up up correct
MARK.US Remark Holdings Inc 20240913 0 0.0856 0.0937 0.0811 0.092 58140 0.092 up up correct
MARPS.US Marine Petroleum Trust 20240913 0 3.87 3.97 3.87 3.97 3014 3.97 up down incorrect
MASI.US Masimo Corporation 20240913 0 112.32 113.255 111.25 112.8 591693 112.8 up up correct
MASS.US 908 Devices Inc 20240913 0 3.52 3.64 3.51 3.6 169635 3.6 up down incorrect
MAT.US Mattel Inc 20240913 0 18.59 19.145 18.59 19.01 3445098 19.01 up up correct
MATW.US Matthews International Corporation 20240913 0 23.65 24.27 23.65 24.07 84207 24.07 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240913 0 0.085 0.089 0.083 0.084 237454 8.4 down down correct
MBCN.US Middlefield Banc Corp 20240913 0 27.13 28.8 27.13 28.68 13306 28.68 up up correct
MBIN.US Merchants Bancorp 20240913 0 42.98 43.92 42.95 43.9 85716 43.9 up up correct
MBINN.US Merchants Bancorp 20240913 0 21.63 22.08 21.53 21.75 7100 21.75 up up correct
MBINO.US Merchants Bancorp 20240913 0 24.94 25.02 24.94 25.02 4300 25.02 up up correct
MBIO.US Mustang Bio Inc 20240913 0 0.2484 0.2722 0.2452 0.27 338360 0.27 up up correct
MBNKP.US Medallion Bank 20240913 0 24.96 25.0867 24.96 25.02 2270 24.52 up down incorrect
MBOT.US Microbot Medical Inc 20240913 0 0.9675 0.9984 0.9592 0.99 80644 0.99 up up correct
MBRX.US Moleculin Biotech Inc 20240913 0 2.53 2.63 2.42 2.43 15437 2.43 down down correct
MBUU.US Malibu Boats Inc 20240913 0 37.16 39.06 37.16 38.46 188489 38.46 up down incorrect
MBWM.US Mercantile Bank Corporation 20240913 0 43.56 44.205 43.44 44.16 45991 44.16 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240913 0 11.64 11.64 11.64 11.64 0 11.64
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240913 0 11.2 11.2 11.2 11.2 0 11.2
MCBS.US MetroCity Bankshares Inc 20240913 0 30.03 30.77 30.03 30.76 28700 30.5287 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240913 0 17.53 18.16 17.53 18.11 186220 18.11 up up correct
MCHP.US Microchip Technology Incorporated 20240913 0 76.89 78 76.75 77.62 3444754 77.62 up up correct
MCHX.US Marchex Inc 20240913 0 1.82 1.86 1.78 1.86 2990 1.86 up down incorrect
MCRB.US Seres Therapeutics Inc 20240913 0 0.94 1 0.9104 0.9992 3087277 0.9992 up up correct
MCRI.US Monarch Casino & Resort Inc 20240913 0 74.96 75.86 73.845 75.36 89168 75.36 up up correct
MDB.US MongoDB Inc 20240913 0 295.62 300 288.8 290.09 1154127 290.09 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240913 0 235.32 245.75 235.32 241.8 195775 241.8 up down incorrect
MDIA.US MediaCo Holding Inc 20240913 0 2.08 2.2 2.02 2.06 30298 2.06 down down correct
MDJH.US MDJM Ltd 20240913 0 0.7025 0.7174 0.69 0.7125 26710 0.7125 up up correct
MDLZ.US Mondelez International Inc 20240913 0 74.42 75.4 74.24 75.26 3603123 74.7833 up up correct
MDRR.US Medalist Diversified REIT Inc 20240913 0 12.05 12.15 12.05 12.15 7018 12.0906 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240913 0 25 25 25 25 0 24.5066
MDRX.US Allscripts Healthcare Solutions Inc 20240913 0 9.74 9.9 9.65 9.8 1597871 9.8 up up correct
MDWD.US MediWound Ltd 20240913 0 17.84 17.89 17.52 17.69 31926 17.69 down down correct
MDXG.US MiMedx Group Inc 20240913 0 6.23 6.3 6.17 6.22 304194 6.22 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240913 0 2.68 2.74 2.54 2.62 40700 2.62 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240913 0 0.33 0.3459 0.3276 0.34 74411 6.8 up up correct
MEDP.US Medpace Holdings Inc 20240913 0 345.84 351.85 343.59 351.67 299455 351.67 up up correct
MEDS.US TRxADE HEALTH Inc 20240913 0 6.9 7.435 6.9 7.33 20291 7.33 up up correct
MEIP.US MEI Pharma Inc 20240913 0 3.014 3.12 3 3.03 13467 3.03 up up correct
MELI.US MercadoLibre Inc 20240913 0 2136.96 2143.96 2117.6801 2122.37 256775 2122.37 down down correct
MEOH.US Methanex Corporation 20240913 0 37.8 38.73 37.48 37.74 647670 37.555 down down correct
MERC.US Mercer International Inc 20240913 0 6.48 6.74 6.32 6.74 621541 6.6611 up up correct
MESA.US Mesa Air Group Inc 20240913 0 1.25 1.33 1.18 1.26 145982 1.26 up up correct
MESO.US Mesoblast Limited 20240913 0 6.34 6.51 6.08 6.22 80815 6.22 down down correct
METC.US Ramaco Resources Inc 20240913 0 10.25 10.62 10.23 10.4 516948 10.4 up up correct
METCL.US METCL 20240913 0 25.85 25.85 25.85 25.85 0 25.2893
MFH.US Mercurity Fintech Holding Inc 20240913 0 1.2 1.3 1.2 1.21 5062 1.21 up down incorrect
MFIN.US Medallion Financial Corp 20240913 0 7.65 7.73 7.47 7.68 31801 7.68 up up correct
MGEE.US MGE Energy Inc 20240913 0 88.92 90.77 88.3344 90.6 92572 90.6 up up correct
MGIC.US Magic Software Enterprises Ltd 20240913 0 11.4 11.67 11.4 11.5 57974 11.5 up down incorrect
MGNI.US Magnite Inc 20240913 0 13.67 14.435 13.63 14.08 2739076 14.08 up up correct
MGNX.US MacroGenics Inc 20240913 0 3.68 3.75 3.63 3.7 456939 3.7 up up correct
MGPI.US MGP Ingredients Inc 20240913 0 84.28 85.47 84.275 84.97 192453 84.97 up up correct
MGRC.US McGrath RentCorp 20240913 0 105.02 105.02 101.38 101.65 97400 101.208 down down correct
MGTX.US MeiraGTx Holdings plc 20240913 0 4.24 4.39 4.16 4.25 159808 4.25 up up correct
MGYR.US Magyar Bancorp Inc 20240913 0 12.2 12.225 12.15 12.225 5215 12.225 up down incorrect
MHLD.US Maiden Holdings Ltd 20240913 0 1.69 1.69 1.6 1.68 124522 1.68 down down correct
MIDD.US The Middleby Corporation 20240913 0 129.11 132.92 128.2 132.8 737486 132.8 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240913 0 1.24 1.31 1.2 1.25 409703 1.25 up up correct
MIND.US MIND Technology Inc 20240913 0 3.7 4.04 3.6 3.92 156813 3.92 up up correct
MINDP.US MIND Technology Inc 20240913 0 13.3 13.3 13.3 13.3 0 13.3
MINM.US Minim Inc. Common Stock 20240913 0 3.05 3.05 2.92 2.94 626 2.94 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240913 0 41.29 41.77 40.9 41.12 312121 41.12 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20240913 0 1.48 1.54 1.462 1.52 207235 1.52 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240913 0 11.12 11.13 11.12 11.13 451 11.13 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20240913 0 11.06 11.3 11.01 11.12 8400 11.12 up up correct
MITK.US Mitek Systems Inc 20240913 0 8.27 8.55 8.27 8.47 561288 8.47 up down incorrect
MKSI.US MKS Instruments Inc 20240913 0 109.63 112.95 109.325 111.85 636820 111.85 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240913 0 0.75 0.7575 0.724 0.743 142235 0.743 down down correct
MKTX.US MarketAxess Holdings Inc 20240913 0 257.81 258.22 253.91 257.13 210999 257.13 down down correct
MLAB.US Mesa Laboratories Inc 20240913 0 123.94 127.385 122.06 125.71 26427 125.71 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240913 0 5.53 5.77 5.5201 5.71 4297137 5.71 up down incorrect
MLKN.US MillerKnoll Inc 20240913 0 26.45 27.105 26.33 27.02 667466 27.02 up up correct
MMAT.US Meta Materials Inc 20240913 0 0.36 0.462 0.35 0.37 26437 0.37 up down incorrect
MMLP.US Martin Midstream Partners L.P 20240913 0 3.48 3.54 3.45 3.52 23700 3.52 up up correct
MMSI.US Merit Medical Systems Inc 20240913 0 96.34 97.1575 95.91 96.16 475731 96.16 down up incorrect
MMYT.US MakeMyTrip Limited 20240913 0 102.5 104.35 101.5 102.79 478558 102.79 up up correct
MNDO.US MIND C.T.I. Ltd 20240913 0 1.91 1.93 1.88 1.92 46088 1.92 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20240913 0 259.03 264.69 255.47 255.73 321362 255.73 down up incorrect
MNKD.US MannKind Corporation 20240913 0 6.26 6.4 6.23 6.27 2272663 6.27 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20240913 0 6.25 6.61 6.09 6.45 961529 6.45 up up correct
MNOV.US MediciNova Inc 20240913 0 2.01 2.01 1.68 1.82 41152 1.82 down down correct
MNPR.US Monopar Therapeutics Inc 20240913 0 3.95 3.95 3.33 3.86 866277 3.86 down down correct
MNRO.US Monro Inc 20240913 0 25.19 25.94 25.17 25.89 1153480 25.89 up up correct
MNSB.US MainStreet Bancshares Inc 20240913 0 17.21 17.4 17 17.4 19193 17.4 up up correct
MNSBP.US MainStreet Bancshares Inc 20240913 0 22.6 22.997 22.56 22.68 5300 22.2113 up up correct
MNST.US Monster Beverage Corporation 20240913 0 49.97 50.9 49.73 50.83 3816000 50.83 up up correct
MNTK.US Montauk Renewables Inc 20240913 0 4.45 4.54 4.4 4.48 146075 4.48 up up correct
MNTS.US Momentus Inc 20240913 0 0.6869 0.6869 0.5301 0.572 10957110 0.572 down up incorrect
MNTSW.US Momentus Inc 20240913 0 0.0072 0.0093 0.0072 0.0081 26733 0.0081 up up correct
MNTX.US Manitex International Inc 20240913 0 5.63 5.63 5.61 5.62 2145750 5.62 down down correct
MODV.US ModivCare Inc 20240913 0 13 14.7448 12.03 14.12 1711576 14.12 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20240913 0 28.19 28.78 28.0772 28.78 23640 28.78 up up correct
MOGO.US Mogo Inc 20240913 0 1.13 1.16 1.13 1.155 14072 1.155 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240913 0 5.27 5.332 5.11 5.22 5424 5.22 down down correct
MOMO.US Momo Inc 20240913 0 6.24 6.385 6.24 6.37 1244917 6.37 up up correct
MORN.US Morningstar Inc 20240913 0 307.98 310.75 306.39 310.61 113680 310.2134 up up correct
MOTS.US Motus GI Holdings Inc 20240913 0 0.0306 0.046 0.0306 0.039 58506 0.039 up up correct
MOVE.US Movano Inc 20240913 0 0.3001 0.3398 0.3001 0.3206 23563 4.809 up up correct
MPAA.US Motorcar Parts of America Inc 20240913 0 5.6 6.17 5.6 6.13 55117 6.13 up up correct
MPB.US Mid Penn Bancorp Inc 20240913 0 29.08 29.63 28.2 29.63 29449 29.63 up up correct
MPWR.US Monolithic Power Systems Inc 20240913 0 906.41 918.82 900.76 914.1 311022 912.8647 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20240913 0 5.11 5.15 5.07 5.1 3049016 5.1 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240913 0 0.515 0.515 0.51 0.51 1200 0.51 down up incorrect
MRAM.US Everspin Technologies Inc 20240913 0 5.43 5.53 5.35 5.44 79415 5.44 up up correct
MRBK.US Meridian Corporation 20240913 0 11 11.42 11 11.42 6694 11.42 up up correct
MRCC.US Monroe Capital Corporation 20240913 0 8.05 8.11 8.03 8.07 67533 7.82 up up correct
MRCY.US Mercury Systems Inc 20240913 0 37.13 38.12 36.78 38.02 316747 38.02 up down incorrect
MREO.US Mereo BioPharma Group plc 20240913 0 4.43 4.43 4.01 4.28 1379174 4.28 down down correct
MRIN.US Marin Software Incorporated 20240913 0 2.33 2.46 2.33 2.38 17520 2.38 up up correct
MRKR.US Marker Therapeutics Inc 20240913 0 2.83 2.95 2.72 2.7744 15858 2.7744 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240913 0 3.87 4.08 3.87 4.03 6319 4.03 up down incorrect
MRNA.US Moderna Inc 20240913 0 66.17 68.58 65.55 68.28 11969000 68.28 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240913 0 1.4 1.51 1.4 1.5 1610841 1.5 up up correct
MRSN.US Mersana Therapeutics Inc 20240913 0 1.81 2.11 1.7406 2.11 2175903 2.11 up up correct
MRTN.US Marten Transport Ltd 20240913 0 17.17 17.27 17.06 17.23 323078 17.17 up up correct
MRUS.US Merus N.V 20240913 0 49.37 50.56 49.37 50.14 676273 50.14 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240913 0 8.93 8.96 8.37 8.39 1657321 8.39 down down correct
MRVL.US Marvell Technology Inc 20240913 0 75.01 75.91 73.28 74.48 8863578 74.4184 down down correct
MS.US PO 20240913 0 20.49 20.61 20.43 20.61 113247 20.3529 up down incorrect
MSBI.US Midland States Bancorp Inc 20240913 0 22.29 22.57 22.2 22.51 51387 22.51 up up correct
MSEX.US Middlesex Water Company 20240913 0 63.67 64.8 63.12 64.76 54662 64.76 up up correct
MSFIX.US The Multi 20240913 0 11.46 11.46 11.46 11.46 0 11.46
MSFT.US Microsoft Corporation 20240913 0 425.83 431.83 425.46 430.59 15874600 430.59 up up correct
MSGM.US Motorsport Games Inc 20240913 0 1.245 1.29 1.23 1.25 28420 1.25 up up correct
MSTR.US MicroStrategy Incorporated 20240913 0 131.1 143 129.84 141.47 12239120 141.47 up up correct
MSVB.US Mid 20240913 0 14.25 14.25 14.25 14.25 7 14.25
MTC.US Mmtec Inc 20240913 0 0.288 0.2936 0.2703 0.2874 675192 0.2874 down down correct
MTCH.US Match Group Inc 20240913 0 35.16 35.92 34.945 35.02 2818096 35.02 down up incorrect
MTEM.US Molecular Templates Inc 20240913 0 1.12 1.27 1.12 1.1901 55620 1.1901 up up correct
MTEX.US Mannatech Incorporated 20240913 0 7.55 7.75 7.55 7.62 5217 7.62 up down incorrect
MTLS.US Materialise NV 20240913 0 4.9 4.98 4.79 4.88 1628124 4.88 down down correct
MTRX.US Matrix Service Company 20240913 0 10.75 11.09 10.46 10.96 264259 10.96 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240913 0 102.28 103.04 100.93 101.45 389477 101.45 down down correct
MTTR.US Matterport Inc 20240913 0 4.42 4.455 4.4 4.45 1409869 4.45 up down incorrect
MU.US Micron Technology Inc 20240913 0 88.09 91.47 87.87 91.22 21267221 91.1174 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240913 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240913 0 0.17 0.18 0.12 0.13 1208714 13 down down correct
MVBF.US MVB Financial Corp 20240913 0 19.69 20.66 19.59 20.2 27160 20.2 up up correct
MVIS.US MicroVision Inc 20240913 0 0.98 1 0.96 0.99 1246800 0.99 up down incorrect
MVST.US Microvast Holdings Inc 20240913 0 0.19 0.2242 0.1892 0.2242 3499836 0.2242 up up correct
MVSTW.US Microvast Holdings Inc 20240913 0 0.0192 0.02 0.0174 0.0194 76195 0.0194 up up correct
MXCT.US MaxCyte Inc. 20240913 0 4 4.15 3.985 4.03 239011 4.03 up up correct
MYFW.US First Western Financial Inc 20240913 0 19.22 19.82 19.17 19.66 16407 19.66 up up correct
MYGN.US Myriad Genetics Inc 20240913 0 26.5 27.84 26.5 27.59 733037 27.59 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240913 0 1.43 1.4368 1.3 1.32 31447 1.32 down up incorrect
MYNA.US Mynaric AG American Depository Shares 20240913 0 0.6973 0.7227 0.69 0.7099 43590 0.7099 up down incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240913 0 0.33 0.333 0.285 0.3048 2135428 0.3048 down down correct
MYPS.US Playstudios Inc 20240913 0 1.63 1.71 1.59 1.63 149904 1.63
MYPSW.US MYPSW 20240913 0 0.016 0.025 0.016 0.02 40400 0.02 up down incorrect
MYRG.US MYR Group Inc 20240913 0 95.73 98.435 95.42 98.19 145008 98.19 up up correct
MYSZ.US My Size Inc 20240913 0 1.88 2.07 1.75 1.94 82525 1.94 up down incorrect
NAII.US Natural Alternatives International Inc 20240913 0 6.1515 6.21 6.1515 6.21 682 6.21 up up correct
NAOV.US NanoVibronix Inc 20240913 0 0.67 0.73 0.67 0.69 88165 0.69 up up correct
NARI.US Inari Medical Inc 20240913 0 46.1 46.85 45.555 46.52 729685 46.52 up up correct
NATH.US Nathan's Famous Inc 20240913 0 77.61 78.88 76.4 77.99 7100 77.99 up down incorrect
NATR.US Nature's Sunshine Products Inc 20240913 0 13.4 14.41 13.4 14.06 42293 14.06 up up correct
NAUT.US Nautilus Biotechnology Inc 20240913 0 2.78 2.9 2.76 2.9 71388 2.9 up down incorrect
NAVI.US Navient Corporation 20240913 0 15.65 16.021 15.525 15.77 570777 15.77 up up correct
NBIX.US Neurocrine Biosciences Inc 20240913 0 120.19 123.39 119.82 122.25 917851 122.25 up up correct
NBN.US Northeast Bank 20240913 0 68.18 69.53 67.51 69.53 16564 69.53 up up correct
NBST.US Newbury Street Acquisition Corporation 20240913 0 10.89 10.89 10.89 10.89 52 10.89
NBSTU.US Newbury Street Acquisition Corporation 20240913 0 10.51 10.51 10.51 10.51 0 10.51
NBTB.US NBT Bancorp Inc 20240913 0 44.66 45.24 44.37 44.83 326683 44.83 up up correct
NBTX.US Nanobiotix S.A 20240913 0 5.03 5.04 4.8601 4.95 8505 4.95 down down correct
NCMI.US National CineMedia Inc 20240913 0 6.73 6.96 6.73 6.85 291421 6.85 up down incorrect
NCNA.US NuCana plc 20240913 0 2.44 2.64 2.3401 2.54 69851 2.54 up down incorrect
NCNO.US nCino Inc 20240913 0 29.34 29.705 29.11 29.39 966500 29.39 up up correct
NCSM.US NCS Multistage Holdings Inc 20240913 0 20.83 21.07 20.65 20.72 7289 20.72 down down correct
NCTY.US The9 Limited 20240913 0 6.8935 7.1459 6.73 6.9 8220 6.9 up up correct
NDAQ.US Nasdaq Inc 20240913 0 72.42 73.04 72.23 73 1900481 73 up up correct
NDLS.US Noodles & Company 20240913 0 1.34 1.42 1.34 1.4 102326 1.4 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20240913 0 0.2542 0.255 0.21 0.23 1607722 0.23 down down correct
NDSN.US Nordson Corporation 20240913 0 249.26 252.0099 248.55 251.81 144707 251.81 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240913 0 22.06 22.4 22.06 22.39 17732 22.1143 up up correct
NEGG.US Newegg Commerce Inc 20240913 0 0.76 0.789 0.7502 0.7753 388497 0.7753 up up correct
NEO.US NeoGenomics Inc 20240913 0 16.54 16.6 16.04 16.4 532606 16.4 down down correct
NEOG.US Neogen Corporation 20240913 0 15.81 16.14 15.59 16.13 697842 16.13 up up correct
NEON.US Neonode Inc 20240913 0 8.32 8.46 7.8 8.14 280681 8.14 down down correct
NEPH.US Nephros Inc 20240913 0 1.83 1.8623 1.83 1.8623 1071 1.8623 up up correct
NERV.US Minerva Neurosciences Inc 20240913 0 2.78 2.95 2.78 2.95 21391 2.95 up up correct
NESR.US National Energy Services Reunited Corp 20240913 0 9.17 9.65 9.13 9.5 79000 9.5 up down incorrect
NESRW.US NESRW 20240913 0 0.85 0.85 0.85 0.85 10100 0.85
NEWT.US Newtek Business Services Corp 20240913 0 11.15 11.36 11.12 11.24 129097 11.0712 up up correct
NEXI.US NexImmune Inc 20240913 0 0.38 0.38 0.38 0.38 55 0.38
NEXT.US NextDecade Corporation 20240913 0 4.64 4.96 4.63 4.88 1684943 4.88 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240913 0 11.59 11.8 11.49 11.78 158556 11.78 up up correct
NFE.US New Fortress Energy Inc 20240913 0 11.06 11.86 10.94 11.77 3545209 11.77 up up correct
NFLX.US Netflix Inc 20240913 0 680.01 699.64 680 697.06 2276482 697.06 up up correct
NFYS.US UN 20240913 0 10.99 10.99 10.99 10.99 0 10.99
NHTC.US Natural Health Trends Corp 20240913 0 6.78 6.86 6.76 6.8577 3596 6.8577 up up correct
NICE.US NICE Ltd 20240913 0 163.46 166.79 163.46 164.93 305248 164.93 up up correct
NICHX.US NICHX 20240913 0 27.68 27.68 27.68 27.68 0 27.68
NICK.US Nicholas Financial Inc 20240913 0 6.116 6.2 6.1 6.13 15332 6.13 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240913 0 13.26 13.39 13.06 13.39 26564 13.39 up up correct
NIU.US Niu Technologies 20240913 0 1.8 1.81 1.78 1.79 89839 1.79 down down correct
NKLA.US Nikola Corporation 20240913 0 5.11 5.45 5.11 5.4 2275200 5.4 up up correct
NKSH.US National Bankshares Inc 20240913 0 29.53 30.5 29.53 30.5 6015 30.5 up up correct
NKTR.US Nektar Therapeutics 20240913 0 1.27 1.34 1.24 1.31 748112 1.31 up up correct
NKTX.US Nkarta Inc 20240913 0 5.8 5.94 5.53 5.71 539871 5.71 down up incorrect
NLSP.US NLS Pharmaceutics AG 20240913 0 0.1372 0.14 0.1317 0.1352 4534 5.408 down down correct
NLSPW.US NLS Pharmaceutics AG 20240913 0 0.017 0.017 0.017 0.017 0 0.017
NMFC.US New Mountain Finance Corporation 20240913 0 12.2 12.32 12.2 12.31 255733 11.99 up up correct
NMIH.US NMI Holdings Inc 20240913 0 40.13 41.3 40.12 41.07 416098 41.07 up up correct
NMRD.US Nemaura Medical Inc 20240913 0 0.05 0.05 0.028 0.028 17100 0.028 down down correct
NMRK.US Newmark Group Inc 20240913 0 14.82 15.1 14.79 14.9 914999 14.9 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240913 0 0.86 0.86 0.81 0.83 40781 0.83 down down correct
NNAVW.US NextNav Inc. Warrant 20240913 0 2.49 2.55 2.4 2.5 507837 2.5 up up correct
NNBR.US NN Inc 20240913 0 3.7 3.73 3.48 3.63 97179 3.63 down down correct
NNDM.US Nano Dimension Ltd 20240913 0 2.17 2.2 2.14 2.14 563000 2.14 down down correct
NNOX.US Nano 20240913 0 6.27 6.395 6.21 6.32 478886 6.32 up up correct
NODK.US NI Holdings Inc 20240913 0 15.45 15.515 15.27 15.45 10222 15.45
NOTV.US Inotiv Inc 20240913 0 1.4 1.61 1.4 1.555 149621 1.555 up up correct
NOVT.US Novanta Inc 20240913 0 170.31 173.15 170.01 171.12 107811 171.12 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240913 0 23.98 55.28 17.35 37 205200 37 up up correct
NOVVR.US Nova Vision Acquisition Corp. Rights 20240913 0 0.2374 0.27 0.2 0.245 0 0.245 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20240913 0 18.97 53.68 18.1 41 18000 41 up up correct
NPABU.US New Providence Acquisition Corp. II Unit 20240913 0 12.89 12.89 12.89 12.89 0 12.89
NPCE.US NeuroPace Inc 20240913 0 7.38 7.77 7.255 7.43 40707 7.43 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240913 0 3.75 3.823 3.5 3.61 56622 3.61 down down correct
NRC.US National Research Corporation 20240913 0 21.84 22.13 21.47 21.9 53365 21.7822 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240913 0 12.6 13.07 12.57 12.88 568284 12.88 up up correct
NRIM.US Northrim BanCorp Inc 20240913 0 67.72 69.8 67.12 68.98 18070 68.98 up up correct
NRIX.US Nurix Therapeutics Inc 20240913 0 23.54 24.8599 23.44 24.8 398529 24.8 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240913 0 16.96 16.96 16.96 16.96 0 16.96
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240913 0 17.18 17.18 17.18 17.18 0 17.18
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240913 0 17.2 17.2 17.2 17.2 0 17.2
NRXP.US NRx Pharmaceuticals Inc 20240913 0 1.76 1.847 1.68 1.72 380263 1.72 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240913 0 0.0699 0.0699 0.0699 0.0699 101 0.0699
NSIT.US Insight Enterprises Inc 20240913 0 205.25 209.49 205.25 208.71 106857 208.71 up up correct
NSPR.US InspireMD Inc 20240913 0 2.81 2.81 2.7 2.7237 4453 2.7237 down down correct
NSSC.US Napco Security Technologies Inc 20240913 0 38.09 38.47 37.77 38.43 671465 38.43 up up correct
NSYS.US Nortech Systems Incorporated 20240913 0 11.7348 11.78 11.56 11.66 1418 11.66 down down correct
NTAP.US NetApp Inc 20240913 0 116.42 118.12 116.13 117.32 1529280 116.8228 up down incorrect
NTCT.US NetScout Systems Inc 20240913 0 19.69 19.92 19.4904 19.56 440883 19.56 down down correct
NTES.US NetEase Inc 20240913 0 76.98 77.76 76.98 77.32 1022188 77.32 up up correct
NTGR.US NETGEAR Inc 20240913 0 21.55 22.62 21.03 21.94 1091968 21.94 up up correct
NTIC.US Northern Technologies International Corporation 20240913 0 12.25 12.76 12.0557 12.53 18593 12.4602 up up correct
NTLA.US Intellia Therapeutics Inc 20240913 0 21.14 22.22 21 22.07 2388517 22.07 up up correct
NTNX.US Nutanix Inc 20240913 0 60.58 61.21 59.04 59.06 1512806 59.06 down down correct
NTRA.US Natera Inc 20240913 0 125 128.28 124.81 126.51 1020673 126.51 up up correct
NTRB.US Nutriband Inc. Common Stock 20240913 0 4.3 4.72 4.3 4.47 17483 4.47 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20240913 0 1.375 1.375 1.375 1.375 0 1.375
NTRS.US Northern Trust Corporation 20240913 0 87.95 88.94 87.95 88.24 942913 88.24 up up correct
NTRSO.US Northern Trust Corporation 20240913 0 22.43 22.62 22.33 22.5 21200 22.5 up up correct
NTWK.US NetSol Technologies Inc 20240913 0 2.73 2.79 2.671 2.77 68678 2.77 up up correct
NURO.US NeuroMetrix Inc 20240913 0 4.05 4.05 3.83 4 15797 4 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240913 0 82.46 87.8971 81.94 87.45 519170 87.45 up down incorrect
NUWE.US Nuwellis Inc 20240913 0 1.3 1.385 1.2 1.36 516369 1.36 up up correct
NUZE.US NuZee Inc 20240913 0 1.05 1.05 0.96 0.99 272195 0.99 down down correct
NVAX.US Novavax Inc 20240913 0 11.87 14.03 11.82 13.61 12215150 13.61 up up correct
NVCR.US NovoCure Limited 20240913 0 17.69 18.6 17.53 18.57 905121 18.57 up up correct
NVDA.US NVIDIA Corporation 20240913 0 119.08 119.955 117.6 119.1 238358297 119.1 up up correct
NVEC.US NVE Corporation 20240913 0 76.59 78.235 75.815 77.6 28541 77.6 up down incorrect
NVEE.US NV5 Global Inc 20240913 0 90.8 91.35 90.36 90.8 279828 22.7
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240913 0 33.3 33.34 33.24 33.25 529920 33.25 down down correct
NVFY.US Nova LifeStyle Inc 20240913 0 1.465 1.5399 1.42 1.5201 5084 1.5201 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20240913 0 207.18 209.23 203.0801 206.71 53960 206.71 down up incorrect
NVNO.US enVVeno Medical Corp 20240913 0 5.23 5.7 5.23 5.38 50778 5.38 up up correct
NVOS.US Novo Integrated Sciences Inc 20240913 0 0.32 0.3443 0.3 0.3038 710135 0.3038 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240913 0 2.36 2.56 2.36 2.56 2755296 2.56 up up correct
NVVE.US Nuvve Holding Corp 20240913 0 0.424 0.51 0.42 0.471 79970 4.71 up up correct
NVVEW.US Nuvve Holding Corp 20240913 0 0.0115 0.016 0.0115 0.0159 43728 0.0159 up up correct
NWBI.US Northwest Bancshares Inc 20240913 0 13.15 13.33 13.06 13.33 489786 13.33 up up correct
NWE.US NorthWestern Corporation 20240913 0 55.34 55.96 55.01 55.94 338710 55.94 up up correct
NWFL.US Norwood Financial Corp 20240913 0 27.75 28.19 27.34 28.18 15194 27.8909 up up correct
NWL.US Newell Brands Inc 20240913 0 7.56 7.88 7.52 7.83 6607274 7.83 up down incorrect
NWPX.US Northwest Pipe Company 20240913 0 42.25 42.4 41.74 42.21 59617 42.21 down down correct
NWS.US News Corporation 20240913 0 27.4 27.47 27.26 27.38 804500 27.38 down down correct
NWSA.US News Corporation 20240913 0 26.1 26.26 26.05 26.14 2025002 26.14 up up correct
NXPI.US NXP Semiconductors N.V 20240913 0 228.11 231.88 227.04 229.93 3017600 229.93 up up correct
NXST.US Nexstar Media Group Inc 20240913 0 162.05 167.26 162.05 166.97 191283 166.97 up up correct
NXTC.US NextCure Inc 20240913 0 1.38 1.48 1.36 1.4 27750 1.4 up up correct
NXTP.US Nextplay Technologies Inc 20240913 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
NYMT.US New York Mortgage Trust Inc 20240913 0 6.51 6.625 6.51 6.61 316137 6.4075 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240913 0 21.17 21.19 21.11 21.11 4700 20.6945 down down correct
NYMTM.US New York Mortgage Trust Inc 20240913 0 24.1301 24.36 24.1301 24.3401 15041 23.8507 up up correct
NYMTN.US New York Mortgage Trust Inc 20240913 0 22.56 22.6048 22.53 22.5324 17822 22.0489 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240913 0 7.81 7.9 7.71 7.8415 10080 7.8415 up up correct
OB.US Outbrain Inc 20240913 0 4.78 4.825 4.73 4.77 73140 4.77 down down correct
OBLG.US Oblong Inc 20240913 0 6.01 6.26 4.56 4.95 2249381 4.95 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240913 0 55.98 58.61 55.56 58.44 20900 58.44 up down incorrect
OCAX.US OCA Acquisition Corp 20240913 0 11.13 11.14 11.13 11.14 300 11.14 up up correct
OCAXU.US OCA Acquisition Corp 20240913 0 10 10 10 10 0 10
OCC.US Optical Cable Corporation 20240913 0 2.86 2.86 2.6806 2.84 6155 2.84 down down correct
OCCI.US OFS Credit Company Inc 20240913 0 7.58 7.66 7.55 7.64 518205 7.4093 up up correct
OCCIO.US OFS Credit Company Inc 20240913 0 24.31 24.48 24.31 24.48 1800 24.2264 up up correct
OCFC.US OceanFirst Financial Corp 20240913 0 17.54 17.68 17.41 17.68 180933 17.68 up up correct
OCFCP.US OceanFirst Financial Corp 20240913 0 25.12 25.27 25.12 25.26 2000 25.26 up up correct
OCG.US Oriental Culture Holding LTD 20240913 0 1.06 1.0874 1.06 1.06 5569 1.06
OCGN.US Ocugen Inc 20240913 0 1.21 1.23 1.18 1.21 3564499 1.21
OCSL.US Oaktree Specialty Lending Corporation 20240913 0 16.5 16.56 16.455 16.54 508183 15.99 up up correct
OCUL.US Ocular Therapeutix Inc 20240913 0 8.94 9.06 8.7 9 1111548 9 up up correct
OCUP.US Ocuphire Pharma Inc 20240913 0 1.27 1.32 1.27 1.3 36974 1.3 up up correct
OCX.US OncoCyte Corporation 20240913 0 3.04 3.1 3.04 3.08 4865 3.08 up up correct
ODFL.US Old Dominion Freight Line Inc 20240913 0 190.98 193.795 190.075 192.61 989187 192.61 up up correct
ODP.US The ODP Corporation 20240913 0 28.9 29.875 28.735 29.38 451714 29.38 up up correct
OESX.US Orion Energy Systems Inc 20240913 0 0.85 0.8696 0.8403 0.8411 9403 0.8411 down down correct
OFED.US Oconee Federal Financial Corp 20240913 0 12.7 12.7 12.51 12.51 400 12.51 down down correct
OFIX.US Orthofix Medical Inc 20240913 0 17.28 17.32 16.49 16.76 233933 16.76 down down correct
OFLX.US Omega Flex Inc 20240913 0 50.01 51.58 50.01 50.23 18000 49.8885 up up correct
OFS.US OFS Capital Corporation 20240913 0 8.45 8.7 8.44 8.68 91761 8.3616 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240913 0 22 22.11 22 22.02 21300 21.718 up up correct
OGI.US OrganiGram Holdings Inc 20240913 0 1.85 1.9 1.83 1.86 321504 1.86 up up correct
OKTA.US Okta Inc 20240913 0 73.75 75.09 73.58 74.06 1495980 74.06 up up correct
OLB.US The OLB Group Inc 20240913 0 2.02 2.09 1.85 1.99 10378 1.99 down down correct
OLED.US Universal Display Corporation 20240913 0 203.76 210.68 203.03 209.15 324615 208.75 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240913 0 99.06 99.29 97.08 98.17 941540 98.17 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240913 0 12.02 12.71 11.8601 12.7 349178 12.7 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240913 0 2.27 2.46 2.245 2.42 2186759 2.42 up up correct
OM.US Outset Medical Inc 20240913 0 0.44 0.5309 0.44 0.53 1760393 0.53 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240913 0 69.73 71.77 69.41 71.6 141918 71.6 up up correct
OMCL.US Omnicell Inc 20240913 0 43.19 43.89 42.9 43.16 330626 43.16 down down correct
OMER.US Omeros Corporation 20240913 0 3.74 3.96 3.74 3.94 261991 3.94 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240913 0 5.1 5.22 4.85 5.03 877295 5.03 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240913 0 1.32 1.34 1.27 1.33 200241 1.33 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240913 0 8.7 12.7 8.7 12.38 2871669 12.38 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240913 0 0.2 0.2 0.17 0.2 23472 0.2
ON.US ON Semiconductor Corporation 20240913 0 70.04 72.17 70.02 71.72 5495100 71.72 up up correct
ONB.US Old National Bancorp 20240913 0 18.49 18.76 18.43 18.76 1641750 18.76 up up correct
ONCT.US Oncternal Therapeutics Inc 20240913 0 1.65 1.65 1.32 1.46 448892 1.46 down down correct
ONCY.US Oncolytics Biotech Inc 20240913 0 0.94 0.965 0.9301 0.956 144142 0.956 up up correct
ONDS.US Ondas Holdings Inc 20240913 0 0.811 0.84 0.79 0.796 363538 0.796 down down correct
ONEW.US OneWater Marine Inc 20240913 0 21.66 22.53 21.11 22.34 114910 22.34 up down incorrect
ONVO.US Organovo Holdings Inc 20240913 0 0.54 0.544 0.52 0.542 51321 0.542 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240913 0 11.21 11.21 11.21 11.21 0 11.21
OPBK.US OP Bancorp 20240913 0 12.14 12.37 11.91 12.36 8713 12.36 up up correct
OPCH.US Option Care Health Inc 20240913 0 32.03 32.445 31.8 31.99 1914424 31.99 down down correct
OPEN.US Opendoor Technologies Inc 20240913 0 2.24 2.4371 2.22 2.27 57669660 2.27 up up correct
OPGN.US OpGen Inc 20240913 0 2.06 2.25 2.06 2.24 3508 2.24 up up correct
OPHC.US OptimumBank Holdings Inc 20240913 0 4.6 4.6 4.56 4.58 29581 4.58 down down correct
OPI.US Office Properties Income Trust 20240913 0 2.14 2.205 2.14 2.17 439811 2.1586 up up correct
OPINL.US Office Properties Income Trust 20240913 0 13.3 13.515 13.3 13.32 9400 13.32 up up correct
OPK.US OPKO Health Inc 20240913 0 1.52 1.595 1.51 1.57 2171285 1.57 up up correct
OPOF.US Old Point Financial Corporation 20240913 0 17.6104 17.64 17.6104 17.64 1192 17.64 up down incorrect
OPRA.US Opera Limited 20240913 0 15.05 15.15 14.87 14.97 294672 14.97 down down correct
OPRT.US Oportun Financial Corporation 20240913 0 2.44 2.66 2.4 2.63 628391 2.63 up up correct
OPRX.US OptimizeRx Corporation 20240913 0 7.6 7.88 7.51 7.8 63958 7.8 up up correct
OPT.US Opthea Limited 20240913 0 3.12 3.27 3.12 3.1503 4559 3.1503 up up correct
OPTN.US OptiNose Inc 20240913 0 0.929 0.937 0.89 0.905 777024 0.905 down up incorrect
ORGN.US Origin Materials Inc 20240913 0 1.53 1.58 1.51 1.55 928880 1.55 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20240913 0 0.15 0.15 0.1225 0.14 6092 0.14 down down correct
ORGO.US Organogenesis Holdings Inc 20240913 0 2.67 2.81 2.665 2.81 363057 2.81 up up correct
ORGS.US Orgenesis Inc 20240913 0 0.6299 0.6399 0.6002 0.6079 6745 6.079 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240913 0 9.2 10.18 9.2 9.89 1525306 9.89 up up correct
OWSCX.US OWSCX 20240913 0 19.59 19.59 19.59 19.59 0 19.191
ORLY.US O'Reilly Automotive Inc 20240913 0 1122.95 1131.48 1116.97 1125.48 225600 1125.48 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20240913 0 2.37 2.75 2.37 2.49 193416 2.49 up up correct
ORRF.US Orrstown Financial Services Inc 20240913 0 35.13 35.33 34.85 34.95 81627 34.95 down down correct
OSBC.US Old Second Bancorp Inc 20240913 0 16.56 16.65 16.43 16.54 260215 16.48 down down correct
OSIS.US OSI Systems Inc 20240913 0 143.6 146.77 143 145.39 146089 145.39 up up correct
OSPN.US OneSpan Inc 20240913 0 15.2 15.59 15.1054 15.52 264892 15.52 up up correct
OSS.US One Stop Systems Inc 20240913 0 2.25 2.2988 2.18 2.19 55430 2.19 down down correct
OSUR.US OraSure Technologies Inc 20240913 0 4.31 4.455 4.26 4.45 810832 4.45 up up correct
OSW.US OneSpaWorld Holdings Limited 20240913 0 15.77 16 15.62 15.9 274983 15.9 up up correct
OTEX.US Open Text Corporation 20240913 0 32.46 32.6 32.1 32.15 575880 32.15 down down correct
OTLK.US Outlook Therapeutics Inc 20240913 0 6.58 6.7979 6.35 6.47 380872 6.47 down down correct
OTLY.US Oatly Group AB 20240913 0 0.88 0.91 0.88 0.91 708755 0.91 up up correct
OTRK.US Ontrak Inc 20240913 0 0.224 0.224 0.2101 0.2152 9033 3.228 down down correct
OTRKP.US Ontrak Inc 20240913 0 0.219 0.25 0.219 0.25 1700 0.25 up up correct
OTTR.US Otter Tail Corporation 20240913 0 77.9 79.24 77.725 78.79 154583 78.79 up up correct
OUST.US WT 20240913 0 0.0501 0.06 0.05 0.0587 51697 0.0587 up down incorrect
OVBC.US Ohio Valley Banc Corp 20240913 0 23.14 23.19 23.1 23.15 1073 22.9387 up up correct
OVID.US Ovid Therapeutics Inc 20240913 0 1.13 1.19 1.1102 1.19 200798 1.19 up up correct
OVLY.US Oak Valley Bancorp 20240913 0 25.92 26.6 25.92 26.55 10467 26.55 up up correct
OXBR.US Oxbridge Re Holdings Limited 20240913 0 2.29 2.379 2.28 2.34 4928 2.34 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20240913 0 0.15 0.15 0.14 0.15 4 0.15
OXLC.US Oxford Lane Capital Corp 20240913 0 5.35 5.35 5.31 5.33 5144059 5.1507 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240913 0 24.4 24.4 24.4 24.4 300 24.4
OXLCP.US Oxford Lane Capital Corp 20240913 0 23.9 23.93 23.792 23.81 3961 23.5521 down down correct
OXSQ.US Oxford Square Capital Corp 20240913 0 2.92 2.94 2.92 2.94 1118530 2.8709 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240913 0 22.8145 22.85 22.8145 22.85 237 22.5117 up up correct
OXSQZ.US Oxford Square Capital Corp. 20240913 0 24.5 24.5 24.5 24.5 2000 24.1125
OZK.US Bank OZK 20240913 0 40.36 41.58 40.36 41.57 1596453 41.1678 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240913 0 17.655 17.73 17.475 17.55 22600 17.55 down down correct
PAA.US Plains All American Pipeline L.P 20240913 0 17.43 17.73 17.38 17.71 1922444 17.71 up down incorrect
PAAS.US Pan American Silver Corp 20240913 0 20.77 21.33 20.77 21.2 4898124 21.2 up up correct
PACB.US Pacific Biosciences of California Inc 20240913 0 1.81 2.01 1.78 1.81 10039680 1.81
PAGP.US Plains GP Holdings L.P 20240913 0 18.5 18.74 18.44 18.73 1281020 18.73 up up correct
PAHC.US Phibro Animal Health Corporation 20240913 0 21.5 22.06 21.06 21.99 169536 21.99 up up correct
PALI.US Palisade Bio Inc 20240913 0 3.6696 3.8239 3.6696 3.79 16016 3.79 up up correct
PALT.US Paltalk Inc. Common Stock 20240913 0 2.8 2.88 2.73 2.74 38270 2.74 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240913 0 6.42 6.42 6.23 6.37 138830 6.37 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240913 0 345.16 352.6 344.47 346.9 1526309 346.9 up down incorrect
PASG.US Passage Bio Inc 20240913 0 0.7828 0.8499 0.7579 0.8067 281461 0.8067 up up correct
PATK.US Patrick Industries Inc 20240913 0 133.66 136.53 133.66 135.33 149291 135.33 up up correct
PAVM.US PAVmed Inc 20240913 0 1.82 1.83 1.66 1.78 106008 1.78 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240913 0 0.04 0.04 0.0399 0.04 4796 0.04
PAX.US Patria Investments Limited 20240913 0 10.96 11.15 10.8701 11.1 1117417 11.1 up up correct
PAYS.US PaySign Inc 20240913 0 4.35 4.52 4.32 4.44 138341 4.44 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240913 0 7.49 7.51 7.27 7.38 2706722 7.38 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240913 0 0.6868 0.6952 0.6868 0.695 3486 0.695 up up correct
PAYX.US Paychex Inc 20240913 0 134.09 136.4 133.97 135.09 1499746 135.09 up down incorrect
PBBK.US PB Bankshares Inc. Common Stock 20240913 0 15.51 15.51 15.51 15.51 71 15.51
PBFS.US Pioneer Bancorp Inc 20240913 0 11.14 11.2 10.92 11.17 15601 11.17 up up correct
PBHC.US Pathfinder Bancorp Inc 20240913 0 15.9 16.1 15.47 16.1 11362 16.0023 up up correct
PBLA.US Panbela Therapeutics Inc 20240913 0 0.33 0.3494 0.33 0.33 2790 0.33
PBPB.US Potbelly Corporation 20240913 0 7.92 7.995 7.8 7.84 196554 7.84 down down correct
PBYI.US Puma Biotechnology Inc 20240913 0 2.55 2.63 2.495 2.53 230771 2.53 down down correct
PCAR.US PACCAR Inc 20240913 0 95.41 95.845 94.59 95.12 1552371 95.12 down down correct
PCB.US PCB Bancorp 20240913 0 18.19 18.69 18.18 18.69 15200 18.69 up up correct
PCH.US PotlatchDeltic Corporation 20240913 0 44.74 45.32 44.41 45.32 308370 45.32 up up correct
PCRX.US Pacira BioSciences Inc 20240913 0 12.86 13.27 12.84 13.11 886160 13.11 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240913 0 1.35 1.4035 1.31 1.34 20794 1.34 down down correct
PCT.US PureCycle Technologies Inc 20240913 0 8.18 9.55 8.0388 8.82 9182030 8.82 up down incorrect
PCTTU.US PureCycle Technologies Inc 20240913 0 9.87 11.25 9.5 11.25 5900 11.25 up up correct
PCTTW.US PureCycle Technologies Inc 20240913 0 2.18 2.75 2.18 2.64 46620 2.64 up up correct
PCTY.US Paylocity Holding Corporation 20240913 0 156.01 160.89 154.91 159.53 252398 159.53 up up correct
PCVX.US Vaxcyte Inc 20240913 0 114.8 117.39 113.58 116 883379 116 up up correct
PCYO.US Pure Cycle Corporation 20240913 0 10.22 10.28 10.2 10.235 29687 10.235 up up correct
PDCO.US Patterson Companies Inc 20240913 0 21.28 21.9 21.145 21.87 563229 21.6005 up up correct
PDD.US Pinduoduo Inc 20240913 0 91.2 96.39 91.19 94.99 16292400 94.99 up up correct
PDEX.US Pro 20240913 0 26.11 27.9999 26.11 26.69 25334 26.69 up up correct
PDFS.US PDF Solutions Inc 20240913 0 28.59 29.41 28.59 29.35 121450 29.35 up up correct
PDLB.US PDL Community Bancorp 20240913 0 11.03 11.29 11.025 11.24 39488 11.24 up up correct
PDSB.US PDS Biotechnology Corporation 20240913 0 3.07 3.22 2.99 3 514272 3 down down correct
PDSKX.US PDSKX 20240913 0 25.96 25.96 25.96 25.96 0 25.96
PDSRX.US PDSRX 20240913 0 25.84 25.84 25.84 25.84 0 25.84
PDSYX.US PDSYX 20240913 0 26.25 26.25 26.25 26.25 0 26.25
PEB.US PH 20240913 0 19.62 19.88 19.4713 19.88 11783 19.5343 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240913 0 26.04 26.94 26.04 26.62 27769 26.62 up up correct
PEBO.US Peoples Bancorp Inc 20240913 0 30.24 30.89 30.11 30.87 99138 30.87 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20240913 0 38.76 39 38.3 38.93 702371 38.7177 up up correct
PEGA.US Pegasystems Inc 20240913 0 66.86 67.68 66.2219 67.29 420778 67.2624 up up correct
PENN.US Penn National Gaming Inc 20240913 0 18.76 19.95 18.72 19.9 6888913 19.9 up up correct
PEP.US PepsiCo Inc 20240913 0 177.445 177.96 176.365 177.36 3290404 177.36 down up incorrect
PERI.US Perion Network Ltd 20240913 0 8.15 8.24 8.05 8.07 861555 8.07 down up incorrect
PESI.US Perma 20240913 0 10.93 11.305 10.75 11.25 53330 11.25 up up correct
PETQ.US PetIQ Inc 20240913 0 30.72 30.75 30.67 30.68 199605 30.68 down down correct
PETS.US PetMed Express Inc 20240913 0 3.6 3.675 3.545 3.59 156131 3.59 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240913 0 0.5739 0.597 0.53 0.597 26687 0.597 up up correct
PETZ.US TDH Holdings Inc 20240913 0 1.15 1.2 1.15 1.16 3137 1.16 up up correct
PFALX.US PFALX 20240913 0 7.15 7.15 7.15 7.15 0 7.1016
PFBC.US Preferred Bank 20240913 0 78.94 79.855 78.17 79.78 65850 79.0805 up up correct
PFC.US Premier Financial Corp 20240913 0 23.74 24.25 23.65 24.23 160529 24.23 up up correct
PFFLX.US PFFLX 20240913 0 7.15 7.15 7.15 7.15 0 7.1026
PFG.US Principal Financial Group Inc 20240913 0 80.72 81.42 80.62 81.32 1615844 81.32 up up correct
PFIE.US Profire Energy Inc 20240913 0 1.5 1.54 1.445 1.47 217282 1.47 down down correct
PFIS.US Peoples Financial Services Corp 20240913 0 45.4 48.41 45.4 47.05 35105 47.05 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240913 0 7.16 7.16 7.16 7.16 0 7.1088
PFLT.US PennantPark Floating Rate Capital Ltd 20240913 0 11.58 11.6398 11.555 11.61 893288 11.4075 up up correct
PFMT.US Performant Financial Corporation 20240913 0 3.81 3.87 3.78 3.85 189512 3.85 up up correct
PFTA.US Portage Fintech Acquisition Corp 20240913 0 10.81 10.82 10.71 10.82 903 10.82 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240913 0 11.23 11.23 11.23 11.23 0 11.23
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240913 0 0.0318 0.0367 0.0318 0.0367 664 0.0367 up up correct
PFX.US Phenixfin Corporation 20240913 0 47.4 47.4 47.4 47.4 145 47.4
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240913 0 22.191 22.23 22.191 22.23 500 21.535 up up correct
PGC.US Peapack 20240913 0 26.23 26.67 25.85 26.58 60858 26.58 up down incorrect
PGEN.US Precigen Inc 20240913 0 1.03 1.05 0.9919 1.05 664109 1.05 up up correct
PGNY.US Progyny Inc 20240913 0 23.57 24.19 23.37 24.15 1124258 24.15 up up correct
PHAR.US Pharming Group NV 20240913 0 7.76 7.9924 7.4 7.5 2683 7.5 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20240913 0 19.67 19.67 18.19 18.3 1549373 18.3 down up incorrect
PIIVX.US PIIVX 20240913 0 40.27 40.27 40.27 40.27 0 40.27
PHIO.US Phio Pharmaceuticals Corp 20240913 0 2.875 3.4683 2.8735 3.29 112893 3.29 up down incorrect
PHUN.US Phunware Inc 20240913 0 3.34 3.66 3.281 3.49 1310700 3.49 up up correct
PHVS.US Pharvaris N.V 20240913 0 20.75 21.22 20.29 20.92 221838 20.92 up up correct
PI.US Impinj Inc 20240913 0 186.69 190.09 185.156 185.92 995897 185.92 down down correct
PINC.US Premier Inc 20240913 0 19.83 20.31 19.67 20.29 716884 20.29 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20240913 0 17.03 17.49 16.66 16.67 34035 16.67 down down correct
PIXY.US ShiftPixy Inc 20240913 0 1.17 1.22 1.1401 1.2 1405 18 up up correct
PKBK.US Parke Bancorp Inc 20240913 0 20.65 20.93 20.6085 20.79 22387 20.6051 up down incorrect
PKOH.US Park 20240913 0 28.44 29.02 27.36 28.73 75724 28.73 up up correct
PLAB.US Photronics Inc 20240913 0 23.12 23.93 23.01 23.65 472711 23.65 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240913 0 32 32.54 31.29 32.52 1806284 32.52 up up correct
PLBC.US Plumas Bancorp 20240913 0 41.25 42.4 40.6 41.32 16099 41.32 up up correct
PLBY.US PLBY Group Inc 20240913 0 0.638 0.7397 0.62 0.7 1028741 0.7 up up correct
PLCE.US The Children's Place Inc 20240913 0 11.63 15.43 11.51 14.52 10909160 14.52 up down incorrect
PLL.US Piedmont Lithium Inc 20240913 0 7.35 7.46 7.14 7.42 295295 7.42 up down incorrect
PLMI.US Plum Acquisition Corp. I 20240913 0 10.25 12.05 10.25 12 4488 12 up up correct
PLMIU.US Plum Acquisition Corp. I 20240913 0 9.9 11.29 9.9 10.89 2500 10.89 up up correct
PLMIW.US Plum Acquisition Corp. I 20240913 0 0.0583 0.1138 0.05 0.0999 37481 0.0999 up up correct
PLMR.US Palomar Holdings Inc 20240913 0 93.45 95.4 93.435 94.83 102624 94.83 up up correct
PLPC.US Preformed Line Products Company 20240913 0 116.12 117.29 115.26 117.29 9843 117.1068 up down incorrect
PLRX.US Pliant Therapeutics Inc 20240913 0 12.01 12.32 11.81 12 512411 12 down down correct
PLSE.US Pulse Biosciences Inc 20240913 0 19.28 19.28 18.36 18.51 140174 18.51 down down correct
PLTK.US Playtika Holding Corp 20240913 0 7.48 7.585 7.44 7.56 459800 7.4677 up up correct
PLUG.US Plug Power Inc 20240913 0 1.95 2.03 1.93 1.96 29941381 1.96 up up correct
PLUS.US ePlus inc 20240913 0 89.33 91.67 89.22 91.33 147751 91.33 up up correct
PLXS.US Plexus Corp 20240913 0 125.78 126.38 124.19 126.21 138759 126.21 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240913 0 7.71 7.795 7.665 7.77 1060429 7.77 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240913 0 1.83 2 1.7 1.9 58103 1.9 up up correct
PMD.US Psychemedics Corporation 20240913 0 2.32 2.33 2.318 2.325 27514 2.325 up down incorrect
PMT.US PC 20240913 0 20.48 20.89 20.48 20.775 21682 20.775 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240913 0 25.01 25.66 24.8 25.17 25324 25.17 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240913 0 1.5 1.56 1.5 1.51 63460 1.51 up up correct
PNBK.US Patriot National Bancorp Inc 20240913 0 1.8 1.8 1.79 1.79 2522 1.79 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20240913 0 93.32 95.05 92.98 94.91 269981 94.91 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240913 0 24.22 24.3 24.18 24.23 35600 24.23 up up correct
PNNT.US PennantPark Investment Corporation 20240913 0 6.99 7.03 6.96 7.01 441892 6.8508 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240913 0 134 134 130.55 133.7 9450 133.7 down down correct
PNTG.US The Pennant Group Inc 20240913 0 33.78 34.8799 33.55 34.52 150477 34.52 up up correct
POAI.US Predictive Oncology Inc 20240913 0 0.883 0.93 0.88 0.9 68200 0.9 up down incorrect
PODD.US Insulet Corporation 20240913 0 230.45 234.705 229.38 233.87 694313 233.87 up up correct
POLA.US Polar Power Inc 20240913 0 0.45 0.4541 0.41 0.4283 32775 0.4283 down down correct
POOL.US Pool Corporation 20240913 0 349.99 358.1988 349.08 356.02 191258 356.02 up up correct
POWI.US Power Integrations Inc 20240913 0 59.11 60.1 58.74 59.65 280488 59.65 up up correct
POWL.US Powell Industries Inc 20240913 0 168.68 172.43 167.66 168.295 243074 168.295 down down correct
POWW.US AMMO Inc 20240913 0 1.53 1.56 1.52 1.56 275856 1.56 up down incorrect
POWWP.US AMMO Inc 20240913 0 26 26.454 25.884 26.454 3200 26.454 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20240913 0 23.88 24.31 23.705 24.21 1008262 24.21 up up correct
PPBT.US Purple Biotech Ltd 20240913 0 0.3843 0.415 0.3556 0.387 1007440 7.74 up up correct
PPC.US Pilgrim's Pride Corporation 20240913 0 41.36 41.6 40.09 40.37 1647883 40.37 down up incorrect
PPIH.US Perma 20240913 0 11.99 12.38 11.29 12.21 96153 12.21 up up correct
PPSI.US Pioneer Power Solutions Inc 20240913 0 4.51 4.8982 4.51 4.84 109403 4.84 up up correct
PPTA.US Midas Gold Corp. 20240913 0 8.82 9.05 8.79 9 797142 9 up down incorrect
PRAA.US PRA Group Inc 20240913 0 20.35 21.8 20.35 21.67 185667 21.67 up up correct
PRAX.US Praxis Precision Medicines Inc 20240913 0 59.38 61.03 58.98 59.88 268117 59.88 up down incorrect
PRCH.US Porch Group Inc 20240913 0 1.28 1.48 1.28 1.34 1112011 1.34 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240913 0 80.54 83.3 80.54 81.11 504401 81.11 up up correct
PRDEX.US PREDEX Funds 20240913 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20240913 0 21.82 22.3 21.73 22.17 388222 22.17 up up correct
PRFT.US Perficient Inc 20240913 0 75.45 75.54 75.35 75.5 217506 75.5 up up correct
PRFX.US PainReform Ltd 20240913 0 0.8399 0.8751 0.8197 0.87 269382 0.87 up up correct
PRGS.US Progress Software Corporation 20240913 0 57.48 58.36 57.36 57.99 261448 57.99 up up correct
PRIM.US Primoris Services Corporation 20240913 0 54.82 55.68 54.22 54.6 405541 54.5431 down down correct
PRIVX.US Sharespost 100 Fund 20240913 0 39.56 39.56 39.56 39.56 0 39.56
PRLD.US Prelude Therapeutics Incorporated 20240913 0 4.9 5.075 2.69 2.77 2487957 2.77 down down correct
PRLVX.US PRLVX 20240913 0 38.88 38.88 38.88 38.88 0 38.88
PROC.US Procaps Group S.A. Ordinary Shares 20240913 0 1.85 1.9 1.8 1.85 10314 1.85
PROF.US Profound Medical Corp 20240913 0 8.04 8.1 7.72 7.72 46421 7.72 down up incorrect
PROV.US Provident Financial Holdings Inc 20240913 0 14.4 14.665 14.4 14.665 3791 14.665 up up correct
PTC.US PTC Inc 20240913 0 170.84 172.84 170.11 172.23 807124 172.23 up up correct
PRPH.US ProPhase Labs Inc 20240913 0 2.75 2.83 2.41 2.45 74696 2.45 down down correct
PRPL.US Purple Innovation Inc 20240913 0 1.05 1.115 1.01 1.1 250054 1.1 up up correct
PRPO.US Precipio Inc 20240913 0 6.49 6.6392 6.22 6.22 10335 6.22 down up incorrect
PRQR.US ProQR Therapeutics N.V 20240913 0 1.86 1.8999 1.84 1.85 32293 1.85 down down correct
PRTA.US Prothena Corporation plc 20240913 0 21.07 22.33 21.025 22.11 393297 22.11 up up correct
PRTC.US PureTech Health plc 20240913 0 20.95 21.44 19.62 19.62 12876 19.62 down down correct
PRTG.US Portage Biotech Inc 20240913 0 3.62 3.92 3.54 3.56 43349 3.56 down down correct
PRTH.US Priority Technology Holdings Inc 20240913 0 6.22 6.3438 6 6.23 187715 6.23 up up correct
PRTS.US CarParts.com Inc 20240913 0 0.8678 0.8809 0.8459 0.8558 396226 0.8558 down down correct
PRVA.US Privia Health Group Inc 20240913 0 19.08 19.25 18.86 18.95 963698 18.95 down down correct
PSA.US PQ 20240913 0 18.92 18.92 18.84 18.89 5475 18.89 down down correct
PSEC.US Prospect Capital Corporation 20240913 0 5.44 5.565 5.42 5.55 3378283 5.4258 up up correct
PSHG.US Performance Shipping Inc 20240913 0 1.91 1.93 1.85 1.91 46700 1.91
PSMT.US PriceSmart Inc 20240913 0 87.95 90.51 86.76 89.76 169069 89.76 up up correct
PSNL.US Personalis Inc 20240913 0 5.76 5.91 5.46 5.69 595021 5.69 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240913 0 18.22 18.22 18.22 18.22 0 18.22
PSTV.US Plus Therapeutics Inc 20240913 0 1.49 1.5 1.46 1.48 15870 1.48 down down correct
PSTX.US Poseida Therapeutics Inc 20240913 0 2.98 3.085 2.96 3.07 227010 3.07 up up correct
PT.US Pintec Technology Holdings Limited 20240913 0 1.02 1.02 1.01 1.015 7374 1.015 down up incorrect
PTCT.US PTC Therapeutics Inc 20240913 0 33.19 34.89 33.19 33.99 395561 33.99 up up correct
PTDEX.US PREDEX 20240913 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20240913 0 7.94 8.085 7.825 7.91 4573852 7.91 down down correct
PTGX.US Protagonist Therapeutics Inc 20240913 0 45.49 47.15 45.42 47.02 621098 47.02 up up correct
PTIX.US Protagenic Therapeutics Inc 20240913 0 0.82 0.83 0.76 0.79 390809 0.79 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240913 0 12.49 12.9 12.45 12.83 964058 12.83 up up correct
PTMN.US Portman Ridge Finance Corporation 20240913 0 18.09 18.39 18.09 18.23 40122 18.23 up down incorrect
PTON.US Peloton Interactive Inc 20240913 0 4.35 4.75 4.35 4.73 12489920 4.73 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240913 0 0.37 0.38 0.36 0.364 87000 0.364 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240913 0 17.04 17.88 17.04 17.62 9283 17.62 up up correct
PTVE.US Pactiv Evergreen Inc 20240913 0 11 11.26 10.99 11.18 222216 11.18 up up correct
PUBM.US PubMatic Inc 20240913 0 14.5 14.95 14.415 14.58 359127 14.58 up up correct
PUCK.US Goal Acquisitions Corp 20240913 0 10.89 10.89 10.89 10.89 100 10.89
PUCKU.US Goal Acquisitions Corp 20240913 0 10.66 10.66 10.66 10.66 200 10.66
PULM.US Pulmatrix Inc 20240913 0 1.86 2.0164 1.8 2.01 20057 2.01 up up correct
PVBC.US Provident Bancorp Inc 20240913 0 10.52 10.75 10.34 10.58 60565 10.58 up up correct
PWDEX.US PREDEX 20240913 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20240913 0 21.51 21.85 21.5 21.85 7542 21.85 up up correct
PWP.US Perella Weinberg Partners 20240913 0 18.47 18.84 17.09 18.48 195293 18.48 up up correct
PXLW.US Pixelworks Inc 20240913 0 0.6399 0.7193 0.6399 0.695 285450 0.695 up up correct
PXS.US Pyxis Tankers Inc 20240913 0 5.02 5.1 4.99 4.99 38324 4.99 down up incorrect
PXSAP.US Pyxis Tankers Inc 20240913 0 25 25.06 24.92 24.99 7800 24.8293 down down correct
PXSAW.US Pyxis Tankers Inc 20240913 0 0.85 0.91 0.8377 0.91 401 0.91 up down incorrect
PYCR.US Paycor HCM Inc. Common Stock 20240913 0 14.05 14.215 13.69 13.89 1288085 13.89 down up incorrect
PYPD.US PolyPid Ltd 20240913 0 3.47 3.76 3.39 3.465 5900 3.465 down down correct
PYPL.US PayPal Holdings Inc 20240913 0 70.04 70.62 69.86 70.1 7572600 70.1 up up correct
PYXS.US Pyxis Oncology Inc. 20240913 0 3.7 3.83 3.65 3.78 437103 3.78 up up correct
PZZA.US Papa John's International Inc 20240913 0 49.22 50.33 48.89 49.6 914536 49.6 up up correct
QCOM.US QUALCOMM Incorporated 20240913 0 165.81 168.3 165.44 167.73 4049902 167.73 up up correct
QCRH.US QCR Holdings Inc 20240913 0 74.38 74.76 73.71 74.28 73413 74.28 down down correct
QDEL.US Quidel Corporation 20240913 0 45.2 45.93 44.89 45.47 599145 45.47 up down incorrect
QFIN.US 360 DigiTech Inc 20240913 0 25.38 25.38 24.78 25.08 690278 24.5513 down down correct
QH.US Quhuo Limited 20240913 0 1.05 1.38 1 1.04 6474157 1.04 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240913 0 2.82 2.9 2.8 2.82 111256 2.82
QLGN.US Qualigen Therapeutics Inc 20240913 0 0.168 0.168 0.1581 0.1646 184588 0.1646 down up incorrect
QLI.US Qilian International Holding Group Limited 20240913 0 6.25 6.9 6.21 6.48 26684 6.48 up down incorrect
QLYS.US Qualys Inc 20240913 0 124.99 126.41 124.12 126.22 319714 126.22 up up correct
QMCO.US Quantum Corporation 20240913 0 3.22 3.4049 3.22 3.3249 58761 3.3249 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240913 0 0.6378 0.6396 0.6013 0.6013 322551 0.6013 down up incorrect
QNST.US QuinStreet Inc 20240913 0 19.25 19.59 19.05 19.18 366539 19.18 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240913 0 24.64 24.76 24.5 24.59 90004 24.59 down down correct
QRHC.US Quest Resource Holding Corporation 20240913 0 8.72 8.86 8.6746 8.84 27931 8.84 up up correct
QRTEA.US Qurate Retail Inc 20240913 0 0.52 0.5372 0.5078 0.5218 978433 0.5218 up up correct
QRTEB.US Qurate Retail Inc 20240913 0 3.69 3.86 3.645 3.86 3045 3.86 up up correct
QRTEP.US Qurate Retail Inc 20240913 0 40.23 40.24 39.6 40.05 41300 40.05 down down correct
QRVO.US Qorvo Inc 20240913 0 106.59 108.441 106.15 107.65 911900 107.65 up up correct
QSI.US Quantum 20240913 0 0.9011 0.96 0.8688 0.9232 454788 0.9232 up down incorrect
QSIAW.US Quantum 20240913 0 0.1 0.1 0.081 0.099 3496 0.099 down down correct
QTRX.US Quanterix Corporation 20240913 0 12.63 13.04 12.52 12.82 359858 12.82 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20240913 0 0.72 0.725 0.6821 0.6989 317933 0.6989 down down correct
QUIK.US QuickLogic Corporation 20240913 0 7.57 7.785 7.57 7.65 117170 7.65 up up correct
QURE.US uniQure N.V 20240913 0 5.57 5.79 5.52 5.66 302969 5.66 up up correct
RAIL.US FreightCar America Inc 20240913 0 9.66 10.42 9.63 10.33 544985 10.33 up up correct
RAND.US Rand Capital Corporation 20240913 0 17.22 17.27 16.18 16.18 1105 16.18 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240913 0 2.37 2.45 2.31 2.37 72079 2.37
RAPT.US RAPT Therapeutics Inc 20240913 0 1.95 2 1.9 1.95 231348 1.95
RARE.US Ultragenyx Pharmaceutical Inc 20240913 0 58 59.755 58 58.74 527832 58.74 up up correct
RAVE.US RAVE Restaurant Group Inc 20240913 0 1.75 1.78 1.715 1.78 39692 1.78 up up correct
RBB.US RBB Bancorp 20240913 0 22.55 22.96 22.53 22.9 29815 22.9 up up correct
RBBN.US Ribbon Communications Inc 20240913 0 3.03 3.095 3.0092 3.05 213305 3.05 up down incorrect
RBCAA.US Republic Bancorp Inc 20240913 0 63.3 65.2 62.705 64.68 11095 64.2949 up up correct
RBCN.US Rubicon Technology Inc 20240913 0 1.29 1.29 1.29 1.29 0 1.29
RBKB.US Rhinebeck Bancorp Inc 20240913 0 8.1 8.302 8.1 8.2 6442 8.2 up down incorrect
RCAT.US Red Cat Holdings Inc 20240913 0 2.9 3.13 2.865 3.11 978214 3.11 up up correct
RCEL.US AVITA Medical Inc 20240913 0 9.8 10.54 9.5 10.26 259778 10.26 up up correct
RCICX.US Resource Credit Income Fund Class C 20240913 0 9.92 9.92 9.92 9.92 0 9.7622
RCIIX.US Resource Credit Income Fund Class I Shar 20240913 0 9.85 9.85 9.85 9.85 0 9.6688
RCILX.US RCILX 20240913 0 9.81 9.81 9.81 9.81 0 9.6417
RCIWX.US Resource Credit Income Fund Class W Shar 20240913 0 9.82 9.82 9.82 9.82 0 9.6454
RCKT.US Rocket Pharmaceuticals Inc 20240913 0 19.15 20.1 19.05 19.65 681359 19.65 up up correct
RCKY.US Rocky Brands Inc 20240913 0 30.92 31.51 30.525 31.48 33929 31.48 up down incorrect
RCM.US R1 RCM Inc 20240913 0 14.11 14.13 14.11 14.12 1480629 14.12 up up correct
RCMT.US RCM Technologies Inc 20240913 0 19.05 19.64 19.05 19.64 22954 19.64 up up correct
RCON.US Recon Technology Ltd 20240913 0 2.8 2.89 2.6 2.87 24934 2.87 up down incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20240913 0 2.21 2.3 2.1 2.215 4653 2.215 up up correct
RDCM.US RADCOM Ltd 20240913 0 9.47 9.53 9.41 9.5 14001 9.5 up up correct
RDFN.US Redfin Corporation 20240913 0 11.7 14.47 11.68 14.45 18256381 14.45 up down incorrect
RDHL.US RedHill Biopharma Ltd 20240913 0 10.75 11.65 10.75 11.01 39804 11.01 up up correct
RDI.US Reading International Inc 20240913 0 1.8 1.84 1.755 1.8 62137 1.8
RDIB.US Reading International Inc 20240913 0 10.55 11.19 10.4 10.73 3394 10.73 up up correct
RDNT.US RadNet Inc 20240913 0 68 69.5988 67.38 67.79 597190 67.79 down down correct
RDUS.US Radius Health Inc 20240913 0 15.45 16.56 15.45 16.54 182554 16.54 up up correct
RDVT.US Red Violet Inc 20240913 0 28.54 29.45 28.45 29.08 37002 29.08 up up correct
RDWR.US Radware Ltd 20240913 0 20.72 20.9 20.58 20.89 117806 20.89 up down incorrect
REAL.US The RealReal Inc 20240913 0 2.53 2.69 2.5 2.69 2350777 2.69 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240913 0 5.67 5.84 5.55 5.81 904462 5.81 up up correct
REE.US REE Automotive Ltd. 20240913 0 3.38 3.665 2.91 2.965 77502 2.965 down down correct
REED.US Reed's Inc 20240913 0 1.32 1.32 1.24 1.24 2100 1.24 down down correct
REFR.US Research Frontiers Incorporated 20240913 0 1.99 2.07 1.97 1.99 36053 1.99
REG.US Regency Centers Corporation 20240913 0 74.71 74.885 74.06 74.68 1016791 74.68 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240913 0 1160.74 1170.58 1150.02 1153.35 353600 1153.35 down up incorrect
REKR.US Rekor Systems Inc 20240913 0 1.23 1.235 1.2 1.22 806020 1.22 down down correct
RELI.US Reliance Global Group Inc 20240913 0 2.74 2.9019 2.6701 2.76 103001 2.76 up up correct
RELIW.US Reliance Global Group Inc 20240913 0 0.06 0.06 0.06 0.06 1000 0.06
RELL.US Richardson Electronics Ltd 20240913 0 11.73 11.915 11.73 11.78 25024 11.78 up up correct
RELY.US Remitly Global Inc. Common Stock 20240913 0 14.51 15.275 14.33 14.55 2589826 14.55 up up correct
REPL.US Replimune Group Inc 20240913 0 10.42 11.38 10.32 11.13 727968 11.13 up up correct
RETO.US ReTo Eco 20240913 0 1.3 1.41 1.3 1.3601 52444 1.3601 up down incorrect
REYN.US Reynolds Consumer Products Inc 20240913 0 31.87 32.07 31.78 31.95 305900 31.95 up up correct
RFIL.US RF Industries Ltd 20240913 0 3.73 3.95 3.62 3.9499 24930 3.9499 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240913 0 5.79 5.79 5.05 5.4 26589 5.4 down down correct
RGCO.US RGC Resources Inc 20240913 0 20.96 21.69 20.96 21.61 7603 21.4072 up up correct
RGEN.US Repligen Corporation 20240913 0 142.98 142.98 139.82 139.99 685956 139.99 down down correct
RGLD.US Royal Gold Inc 20240913 0 142 145.59 142 143.19 395643 142.7799 up down incorrect
RGLS.US Regulus Therapeutics Inc 20240913 0 1.64 1.65 1.585 1.61 237484 1.61 down down correct
RGNX.US REGENXBIO Inc 20240913 0 12.28 12.97 12.19 12.84 325354 12.84 up up correct
RILYM.US RILYM 20240913 0 21.31 21.5 20.16 20.38 141945 19.9387 down down correct
RGP.US Resources Connection Inc 20240913 0 9.96 10.125 9.915 10.01 239306 10.01 up up correct
RIBT.US RiceBran Technologies 20240913 0 0.11 0.11 0.11 0.11 2700 0.11
RICK.US RCI Hospitality Holdings Inc 20240913 0 45.14 46.145 44.875 45.78 86662 45.71 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20240913 0 13.14 13.75 13.01 13.7 126868 13.7 up up correct
RILY.US B. Riley Financial Inc 20240913 0 6.37 6.748 5.99 6.06 1953585 6.06 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240913 0 17.52 17.92 17.0401 17.42 12922 17.0181 down down correct
RILYN.US B. Riley Financial Inc 20240913 0 14.3 14.7 14.16 14.599 24900 14.0059 up down incorrect
RILYP.US B. Riley Financial Inc 20240913 0 8.8 8.8 8.45 8.6 20618 8.1961 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240913 0 11.4 11.698 11.07 11.58 17000 11.0211 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240913 0 9.82 10.1994 9.82 10.09 64944 9.6428 up up correct
RIOT.US Riot Blockchain Inc 20240913 0 7.07 7.3 6.95 7.2 15070110 7.2 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240913 0 13.83 14.08 13.39 13.5 23786580 13.5 down down correct
RKDA.US Arcadia Biosciences Inc 20240913 0 2.65 2.8 2.65 2.79 3427 2.79 up up correct
RKLB.US Rocket Lab USA Inc. 20240913 0 6.96 7.47 6.91 7.46 13806140 7.46 up down incorrect
RLAY.US Relay Therapeutics Inc 20240913 0 7.67 7.8 7.4 7.6 2550525 7.6 down down correct
RLMD.US Relmada Therapeutics Inc 20240913 0 3.25 3.4791 3.015 3.09 163498 3.09 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20240913 0 1.11 1.16 1.11 1.13 36355 1.13 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240913 0 12.75 12.75 12.7 12.74 2869 12.74 down down correct
RMBL.US RumbleON Inc 20240913 0 4.12 4.295 4.04 4.26 41813 4.26 up up correct
RMBS.US Rambus Inc 20240913 0 40.24 41.45 39.965 40.87 1670256 40.87 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240913 0 1.84 1.84 1.75 1.8 2573 1.8 down down correct
RMNI.US Rimini Street Inc 20240913 0 1.86 1.97 1.845 1.97 205032 1.97 up up correct
RMR.US The RMR Group Inc 20240913 0 25.04 25.345 24.88 25.3 52265 24.8385 up up correct
RMTI.US Rockwell Medical Inc 20240913 0 4.2 4.2 3.66 3.875 833522 3.875 down up incorrect
RNA.US Avidity Biosciences Inc 20240913 0 41.27 42 41.09 41.71 1692011 41.71 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240913 0 0.254 0.26 0.25 0.2591 315132 0.2591 up up correct
RNLX.US Renalytix Plc 20240913 0 0.28 0.2917 0.276 0.2917 121366 0.2917 up up correct
RNST.US Renasant Corporation 20240913 0 32.33 32.83 32.22 32.8 374845 32.58 up down incorrect
RNW.US Renew Energy Global PLC 20240913 0 6.26 6.34 6.155 6.25 683251 6.25 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240913 0 0.404 0.41 0.404 0.41 25000 0.41 up up correct
RNXT.US RenovoRx Inc. Common Stock 20240913 0 1.07 1.1255 1.05 1.1255 30402 1.1255 up up correct
ROAD.US Construction Partners Inc 20240913 0 64.63 65.83 63.71 65.09 268320 65.09 up up correct
ROCK.US Gibraltar Industries Inc 20240913 0 68.19 69.66 67.695 68.71 150983 68.71 up up correct
ROIC.US Retail Opportunity Investments Corp 20240913 0 15.81 15.98 15.71 15.97 1015562 15.8199 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240913 0 12.15 12.27 11.91 11.94 6439517 11.94 down down correct
ROKU.US Roku Inc 20240913 0 74.69 75.45 73.67 74.69 3092179 74.69
ROOT.US Root Inc 20240913 0 37.71 40.8 37.52 40.36 309069 40.36 up up correct
ROST.US Ross Stores Inc 20240913 0 153.46 155.56 153.2 155.25 1411400 155.25 up up correct
RPAY.US Repay Holdings Corporation 20240913 0 7.93 8.11 7.9 8.06 549102 8.06 up up correct
RPD.US Rapid7 Inc 20240913 0 33.87 34.4 33.69 34.21 543580 34.21 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20240913 0 0.136 0.139 0.125 0.131 69253 1.31 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240913 0 0.85 0.86 0.83 0.835 58499 0.835 down down correct
RPRX.US Royalty Pharma plc 20240913 0 27.58 27.8102 27.58 27.72 1999808 27.72 up up correct
RPTX.US Repare Therapeutics Inc 20240913 0 3.17 3.72 3.01 3.53 467042 3.53 up up correct
RRBI.US Red River Bancshares Inc 20240913 0 50.79 52.79 50.79 52.79 14500 52.79 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240913 0 3.16 3.42 3.12 3.26 707288 3.26 up up correct
RRR.US Red Rock Resorts Inc 20240913 0 54.18 55.45 53.82 54.2 1007925 53.95 up down incorrect
RSLS.US ReShape Lifesciences Inc 20240913 0 0.1678 0.1736 0.163 0.1678 239924 9.7324
RSSS.US Research Solutions Inc 20240913 0 2.65 2.75 2.65 2.74 27459 2.74 up up correct
RSVR.US Reservoir Media Inc 20240913 0 7.71 7.74 7.57 7.72 19477 7.72 up up correct
RSVRW.US Reservoir Media Management Inc 20240913 0 1.1 1.1 1.1 1.1 0 1.1
RUN.US Sunrun Inc 20240913 0 19.28 19.61 18.755 19.23 6590343 19.23 down down correct
RUSHA.US Rush Enterprises Inc 20240913 0 49.53 50.99 49.45 50.89 312700 50.89 up up correct
RUSHB.US Rush Enterprises Inc 20240913 0 46.37 47.61 46.37 47.39 8278 47.39 up up correct
RVMD.US Revolution Medicines Inc 20240913 0 42.45 43.9845 42.19 43.7 966073 43.7 up down incorrect
RVNC.US Revance Therapeutics Inc 20240913 0 6.58 6.59 6.54 6.55 10524330 6.55 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240913 0 1.1945 1.2094 1.07 1.2 206463 1.2 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240913 0 0.122 0.1389 0.105 0.105 14630 0.105 down down correct
RVSB.US Riverview Bancorp Inc 20240913 0 4.57 4.57 4.5 4.52 10758 4.5007 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240913 0 10.27 10.54 10.265 10.54 218600 10.54 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240913 0 6.6 6.755 6.44 6.57 3757771 6.57 down down correct
RXST.US RxSight Inc. Common Stock 20240913 0 54.83 55.85 54.83 54.96 378222 54.96 up up correct
RXT.US Rackspace Technology Inc 20240913 0 2.51 2.585 2.48 2.51 623122 2.51
RYAAY.US Ryanair Holdings plc 20240913 0 106.99 108.19 105.33 106.72 2718492 42.688 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240913 0 49.66 50.07 49.3 49.62 717952 49.62 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20240913 0 25 25.1099 24.99 25.03 21802 25.03 up down incorrect
RZLT.US Rezolute Inc 20240913 0 5.27 5.29 5.01 5.25 172414 5.25 down down correct
SABR.US Sabre Corporation 20240913 0 3.06 3.23 3.06 3.22 3881418 3.22 up down incorrect
SABS.US SAB Biotherapeutics Inc 20240913 0 2.8 2.8 2.72 2.79 1755 2.79 down down correct
SABSW.US SAB Biotherapeutics Inc 20240913 0 0.025 0.025 0.025 0.025 303 0.025
SAFT.US Safety Insurance Group Inc 20240913 0 82.54 83.38 82 82.67 34917 82.67 up up correct
SAGE.US Sage Therapeutics Inc 20240913 0 7.5 7.85 7.435 7.83 523447 7.83 up down incorrect
SAIA.US Saia Inc 20240913 0 424.17 436.52 423.095 432.49 221851 432.49 up up correct
SALM.US Salem Media Group Inc 20240913 0 0.282 0.282 0.24 0.27 6428 0.27 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240913 0 16.07 16.35 16.03 16.35 26265 16.35 up up correct
SANA.US Sana Biotechnology Inc 20240913 0 4.53 4.54 4.135 4.47 2648277 4.47 down down correct
SANM.US Sanmina Corporation 20240913 0 66.75 67.4 66.45 67.08 207156 67.08 up up correct
SANW.US S&W Seed Company 20240913 0 0.2311 0.26 0.2311 0.2459 1821 4.6721 up up correct
SASR.US Sandy Spring Bancorp Inc 20240913 0 31.84 32.23 31.62 32.14 239709 32.14 up up correct
SATS.US EchoStar Corporation 20240913 0 22.77 24.3981 22.345 24.27 1914739 24.27 up down incorrect
SAVA.US Cassava Sciences Inc 20240913 0 28.43 30.1499 27.66 28.12 2945522 28.12 down down correct
SBAC.US SBA Communications Corporation 20240913 0 241.51 243.48 239 242.95 450274 242.95 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240913 0 26.56 27.12 26.43 27.11 456216 27.11 up up correct
SBET.US Sharplink Gaming Ltd 20240913 0 0.67 0.7 0.63 0.7 19300 0.7 up up correct
SBFG.US SB Financial Group Inc 20240913 0 17.15 18.62 17.095 18.04 14896 18.04 up up correct
SBGI.US Sinclair Broadcast Group Inc 20240913 0 13.1 13.91 13.005 13.8 533122 13.8 up up correct
SBLK.US Star Bulk Carriers Corp 20240913 0 20.77 21.04 20.71 20.8 1925645 20.8 up up correct
SBNY.US Signature Bank 20240913 0 2.06 2.2 2.06 2.17 78600 2.17 up up correct
SBRA.US Sabra Health Care REIT Inc 20240913 0 18.59 18.675 18.41 18.59 2717029 18.59
SBSI.US Southside Bancshares Inc 20240913 0 33.14 33.81 32.86 33.81 95482 33.81 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240913 0 5.74 5.77 5.67 5.75 48364 5.75 up up correct
SBUX.US Starbucks Corporation 20240913 0 99.13 99.51 98.5 98.57 9899865 98.57 down down correct
SCHL.US Scholastic Corporation 20240913 0 31.44 31.75 31.25 31.49 105376 31.49 up up correct
SCKT.US Socket Mobile Inc 20240913 0 1.17 1.2 1.14 1.17 4414 1.17
SCOR.US comScore Inc 20240913 0 6.89 7.06 6.65 6.9 35072 6.9 up up correct
SCPH.US scPharmaceuticals Inc 20240913 0 5.39 5.54 5.34 5.49 475772 5.49 up up correct
SCPS.US Scopus BioPharma Inc 20240913 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCSC.US ScanSource Inc 20240913 0 45.97 46.91 45.75 46.55 144098 46.55 up up correct
SCVL.US Shoe Carnival Inc 20240913 0 39.36 41.27 39.36 41.12 284873 40.9869 up up correct
SCWX.US SecureWorks Corp 20240913 0 7.84 8.1625 7.84 8.06 19198 8.06 up down incorrect
SCYX.US SCYNEXIS Inc 20240913 0 1.36 1.47 1.36 1.46 162396 1.46 up up correct
SDGR.US Schrödinger Inc 20240913 0 20.83 20.9 20.17 20.73 926589 20.73 down up incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240913 0 4.64 4.83 4.56 4.61 800360 4.61 down down correct
SEAC.US SeaChange International Inc 20240913 0 6.8 6.8 6.8 6.8 300 6.8
SEAT.US Vivid Seats Inc. Class A Common Stock 20240913 0 4 4.075 3.95 3.98 929064 3.98 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240913 0 0.351 0.351 0.31 0.31 900 0.31 down up incorrect
SEDG.US SolarEdge Technologies Inc 20240913 0 18.58 19.77 18.48 19.7 4165117 19.7 up up correct
SEED.US Origin Agritech Limited 20240913 0 2.55 2.595 2.47 2.49 62252 2.49 down down correct
SEEL.US Seelos Therapeutics Inc 20240913 0 0.1895 0.2045 0.1825 0.199 386542 3.184 up up correct
SEER.US Seer Inc 20240913 0 1.66 1.73 1.655 1.69 172218 1.69 up up correct
SEIC.US SEI Investments Company 20240913 0 67.06 67.46 66.295 66.82 342535 66.82 down down correct
SELF.US Global Self Storage Inc 20240913 0 5.19 5.19 5.14 5.18 18135 5.1106 down down correct
SENEA.US Seneca Foods Corporation 20240913 0 60.85 61.69 60.6301 61.38 14915 61.38 up down incorrect
SENEB.US Seneca Foods Corporation 20240913 0 60.8 60.8 60.6 60.6 812 60.6 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240913 0 7.4 7.97 7.4 7.66 126590 7.66 up up correct
SFBC.US Sound Financial Bancorp Inc 20240913 0 54.9 54.9 53.75 53.75 1190 53.75 down down correct
SFBS.US ServisFirst Bancshares Inc 20240913 0 77.72 78.57 77.25 78.35 189791 78.0578 up up correct
SFIX.US Stitch Fix Inc 20240913 0 3.69 4.03 3.63 3.92 2229154 3.92 up down incorrect
SFM.US Sprouts Farmers Market Inc 20240913 0 102.29 103.9999 101.72 102.1 891440 102.1 down up incorrect
SFNC.US Simmons First National Corporation 20240913 0 20.52 20.95 20.375 20.93 422281 20.93 up up correct
SFST.US Southern First Bancshares Inc 20240913 0 31.36 34.09 31.3501 33.68 21860 33.68 up up correct
SGA.US Saga Communications Inc 20240913 0 14.6 14.655 14.5 14.51 3826 14.2647 down down correct
SGBX.US SG Blocks Inc 20240913 0 0.97 1.05 0.9382 1.025 16449 1.025 up up correct
SGC.US Superior Group of Companies Inc 20240913 0 14.68 15.06 14.645 15.05 72835 15.05 up up correct
SGH.US SMART Global Holdings Inc 20240913 0 19.11 19.645 19.11 19.42 623902 19.42 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240913 0 6.75 7.01 6.645 6.95 98037 6.95 up up correct
SGMA.US SigmaTron International Inc 20240913 0 2.43 2.65 2.4 2.64 47939 2.64 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20240913 0 10.47 10.59 10.2 10.3 611511 10.3 down down correct
SGMO.US Sangamo Therapeutics Inc 20240913 0 0.8672 0.8739 0.8224 0.8484 2995420 0.8484 down down correct
SGRP.US SPAR Group Inc 20240913 0 2.41 2.42 2.4 2.4 83067 2.4 down down correct
SGRY.US Surgery Partners Inc 20240913 0 30.46 31.24 30.17 31 902569 31 up up correct
SHBI.US Shore Bancshares Inc 20240913 0 13.8 14.02 13.79 13.94 86285 13.94 up down incorrect
SHC.US Sotera Health Company 20240913 0 16.47 16.86 16.47 16.8 965600 16.8 up down incorrect
SHCR.US Sharecare Inc 20240913 0 1.4 1.41 1.4 1.4 384656 1.4
SHCRW.US Sharecare Inc 20240913 0 0.092 0.092 0.092 0.092 28 0.092
SHEN.US Shenandoah Telecommunications Company 20240913 0 15.11 15.79 14.855 15.64 205929 15.64 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240913 0 10.22 10.32 10.01 10.27 177400 10.0662 up up correct
SHLS.US Shoals Technologies Group Inc 20240913 0 6.55 6.59 6.26 6.35 4642995 6.35 down down correct
SHO.US PI 20240913 0 20.99 21.08 20.8 21.04 16730 20.6979 up up correct
SHOO.US Steven Madden Ltd 20240913 0 44.43 45.93 44.17 45.61 564249 45.61 up up correct
SHYF.US The Shyft Group Inc 20240913 0 12.5 12.87 12.5 12.75 136319 12.75 up up correct
SIBN.US SI 20240913 0 15.58 15.82 15.46 15.73 151113 15.73 up up correct
SIEB.US Siebert Financial Corp 20240913 0 2.0699 2.0699 1.95 2 12777 2 down down correct
SIFY.US Sify Technologies Limited 20240913 0 0.4268 0.4666 0.4201 0.4567 145403 2.7402 up up correct
SIGA.US SIGA Technologies Inc 20240913 0 7.97 8.06 7.83 7.9 514612 7.9 down up incorrect
SIGI.US Selective Insurance Group Inc 20240913 0 90.25 91.6 89.68 90.95 391382 90.95 up up correct
SIGIP.US Selective Insurance Group Inc 20240913 0 19.06 19.14 19.043 19.14 5200 19.14 up up correct
SILC.US Silicom Ltd 20240913 0 13.25 13.25 13.05 13.165 2313 13.165 down down correct
SILK.US Silk Road Medical Inc 20240913 0 27.48 27.5 27.48 27.5 5774819 27.5 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20240913 0 58.59 60.16 58.35 59.64 243377 59.64 up up correct
SINT.US Sintx Technologies Inc 20240913 0 3.45 4.19 3.45 4.07 510237 4.07 up up correct
SIRI.US Sirius XM Holdings Inc 20240913 0 25.59 25.82 24.5 24.51 8832672 24.51 down down correct
SISI.US Shineco Inc 20240913 0 0.43 0.4959 0.4092 0.49 1666221 0.49 up up correct
SITM.US SiTime Corporation 20240913 0 143.36 147.71 143.36 146.49 195825 146.49 up up correct
SJ.US Scienjoy Holding Corporation 20240913 0 0.88 0.92 0.8695 0.92 8981 0.92 up up correct
SKIN.US The Beauty Health Company 20240913 0 1.49 1.54 1.44 1.5 846492 1.5 up up correct
SKYT.US SkyWater Technology Inc 20240913 0 9.17 9.44 9.15 9.33 240939 9.33 up up correct
SKYW.US SkyWest Inc 20240913 0 76.85 79.06 76.4 78.26 474559 78.26 up up correct
SLAB.US Silicon Laboratories Inc 20240913 0 108.81 111.92 108.36 110.75 239393 110.75 up up correct
SLDB.US Solid Biosciences Inc 20240913 0 7.73 8.14 7.72 7.93 372359 7.93 up up correct
SNY.US Sanofi 20240913 0 57.12 57.295 56.94 57.13 2186160 57.13 up up correct
SLGL.US Sol 20240913 0 0.645 0.65 0.62 0.62 55392 0.62 down down correct
SLGN.US Silgan Holdings Inc 20240913 0 50.53 51.05 50.24 50.53 332761 50.53
SLM.US SLM Corporation 20240913 0 21.09 21.29 21.045 21.23 1086584 21.23 up up correct
SLMBP.US SLM Corporation 20240913 0 75.84 76.25 75.82 76.22 8001 76.22 up up correct
SLN.US Silence Therapeutics plc 20240913 0 18.6 19.005 18.335 18.69 86495 18.69 up up correct
SLNG.US Stabilis Solutions Inc 20240913 0 4 4.01 4 4.01 873 4.01 up down incorrect
SLNH.US Soluna Holdings Inc 20240913 0 2.84 3.24 2.838 3.13 127609 3.13 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240913 0 5.48 5.992 5.36 5.73 3900 5.73 up up correct
SLNO.US Soleno Therapeutics Inc 20240913 0 49.73 54.085 49.7 52.84 995938 52.84 up up correct
SLP.US Simulations Plus Inc 20240913 0 32.72 33.07 32.39 32.5 122261 32.5 down down correct
SLRC.US SLR Investment Corp 20240913 0 15.27 15.39 15.26 15.39 170373 15.39 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240913 0 1.63 1.63 1.53 1.56 30572 1.56 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240913 0 1.33 1.35 1.29 1.32 435985 1.32 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240913 0 54.8 55.5 54.8 55.2 32770 55.2 up up correct
SMBK.US SmartFinancial Inc 20240913 0 29.14 29.6 28.82 29.39 29881 29.39 up up correct
SMCI.US Super Micro Computer Inc 20240913 0 442.93 469.4999 438.9642 457.16 69966969 45.716 up up correct
SMID.US Smith 20240913 0 32.67 35.96 32.65 35.96 46001 35.96 up down incorrect
SMIT.US Schmitt Industries Inc 20240913 0 0.016 0.016 0.016 0.016 21 0.016
SMLR.US Semler Scientific Inc. Common Stock 20240913 0 24.94 26.2622 24.58 25.92 96425 25.92 up up correct
SMMT.US Summit Therapeutics Inc 20240913 0 27.5 33.5999 27.41 31.93 24434701 31.93 up down incorrect
SMPL.US The Simply Good Foods Company 20240913 0 33.69 34.29 33.48 34.15 672711 34.15 up up correct
SMSI.US Smith Micro Software Inc 20240913 0 0.6 0.62 0.55 0.5719 102076 0.5719 down down correct
SMTC.US Semtech Corporation 20240913 0 41.17 41.79 40.8 41.63 1056914 41.63 up up correct
SMTI.US Sanara MedTech Inc 20240913 0 34.22 35 33.1724 34.48 29618 34.48 up down incorrect
SNAX.US Stryve Foods Inc 20240913 0 1.53 1.568 1.41 1.4864 17823 1.4864 down down correct
SNAXW.US Stryve Foods Inc 20240913 0 0.0041 0.0042 0.0041 0.0041 4000 0.0041
SNBR.US Sleep Number Corporation 20240913 0 15.56 18.93 15.56 18.69 1155487 18.69 up up correct
SNCR.US Synchronoss Technologies Inc 20240913 0 13.7 14.6499 13.41 14 98764 14 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240913 0 24.74 24.74 24.65 24.66 2252 24.1478 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20240913 0 11.35 11.54 10.85 10.97 1037631 10.97 down down correct
SND.US Smart Sand Inc 20240913 0 2.06 2.07 1.96 1.98 40841 1.892 down down correct
SNDL.US Sundial Growers Inc 20240913 0 2.09 2.11 2.06 2.07 966810 2.07 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240913 0 18.15 19.33 18.15 19.12 807587 19.12 up up correct
SNES.US SenesTech Inc 20240913 0 3.0101 3.2 3.01 3.0899 7154 3.0899 up down incorrect
SNEX.US StoneX Group Inc 20240913 0 79.19 81.02 79.07 80.21 68188 80.21 up up correct
SNFCA.US Security National Financial Corporation 20240913 0 8.6 8.68 8.4304 8.65 27046 8.65 up up correct
SNGX.US Soligenix Inc 20240913 0 3.505 3.8 3.455 3.61 168975 3.61 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240913 0 3.28 3.76 3.28 3.5 64398 3.5 up up correct
SNPS.US Synopsys Inc 20240913 0 488.95 494.77 485 490.07 955289 490.07 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240913 0 3.01 3.16 2.89 3.16 28785 3.16 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240913 0 0.519 0.58 0.49 0.54 135559 0.54 up up correct
SNT.US Senstar Technologies Ltd. 20240913 0 1.62 1.62 1.6 1.6 980 1.6 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240913 0 2.09 2.19 2.09 2.19 938 2.19 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240913 0 7.52 7.74 7.52 7.74 45043879 7.74 up up correct
SOHO.US Sotherly Hotels Inc 20240913 0 1.19 1.19 1.176 1.185 9537 1.185 down down correct
SOHOB.US Sotherly Hotels Inc 20240913 0 18.21 18.26 18.21 18.26 507 18.26 up up correct
SOHON.US Sotherly Hotels Inc 20240913 0 18.25 18.25 18.25 18.25 630 18.25
SOHOO.US Sotherly Hotels Inc 20240913 0 18.86 18.86 18.6 18.6 458 18.6 down down correct
SOHU.US Sohu.com Limited 20240913 0 15.26 15.42 15.21 15.42 32922 15.42 up down incorrect
SONM.US Sonim Technologies Inc 20240913 0 2.69 2.795 2.59 2.71 16858 2.71 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240913 0 0.84 0.84 0.7969 0.8105 1788 6.484 down down correct
SONO.US Sonos Inc 20240913 0 11.48 11.79 11.195 11.78 2037786 11.78 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20240913 0 0.7506 0.788 0.7501 0.7724 32458 0.7724 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240913 0 3.88 4.19 3.69 4.01 63300 4.01 up down incorrect
SOTK.US Sono 20240913 0 4.25 4.25 4.01 4.1 12502 4.1 down down correct
SPCB.US SuperCom Ltd 20240913 0 2.89 3.17 2.89 3.09 130700 3.09 up up correct
SPFI.US South Plains Financial Inc 20240913 0 32.87 33.12 32.405 32.99 50400 32.8422 up up correct
SPI.US SPI Energy Co. Ltd 20240913 0 0.3959 0.59 0.3903 0.4803 6336499 0.4803 up up correct
TAKMX.US TAKMX 20240913 0 8.57 8.57 8.57 8.57 0 8.559
SPNS.US Sapiens International Corporation N.V 20240913 0 35.86 36.1 35.55 35.96 70178 35.96 up up correct
SPOK.US Spok Holdings Inc 20240913 0 15.17 15.61 15.13 15.44 134085 15.44 up down incorrect
SPRB.US Spruce Biosciences Inc 20240913 0 0.4674 0.4713 0.4537 0.4653 239309 0.4653 down down correct
SPRO.US Spero Therapeutics Inc 20240913 0 1.34 1.39 1.31 1.37 281014 1.37 up up correct
SPSC.US SPS Commerce Inc 20240913 0 190.6 195 189.15 192.85 127040 192.85 up down incorrect
SPT.US Sprout Social Inc 20240913 0 27.18 28.08 27.01 27.79 544127 27.79 up down incorrect
SPTN.US SpartanNash Company 20240913 0 21.74 22.04 21.455 22.03 141531 21.8088 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240913 0 2.64 2.94 2.59 2.93 503841 2.93 up down incorrect
SQFT.US Presidio Property Trust Inc 20240913 0 0.651 0.719 0.6501 0.6904 18945 0.6904 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240913 0 15.425 15.425 15.38 15.38 800 15.1856 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240913 0 11.62 11.88 11.57 11.7 499545 11.7 up up correct
SRAX.US SRAX Inc 20240913 0 0.25 0.25 0.25 0.25 4778 0.25
SRCE.US 1st Source Corporation 20240913 0 58.66 59.415 58.49 59.34 46444 59.34 up up correct
SRCL.US Stericycle Inc 20240913 0 61.7 61.75 61.68 61.71 2532240 61.71 up up correct
SRDX.US Surmodics Inc 20240913 0 39.32 39.38 38.98 39.36 282555 39.36 up up correct
SRNE.US Sorrento Therapeutics Inc 20240913 0 0.0006 0.0085 0.0006 0.0045 75323 0.0045 up up correct
SRPT.US Sarepta Therapeutics Inc 20240913 0 124.12 125.95 120.42 124.65 1243867 124.65 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240913 0 59.15 59.15 59.15 59.15 0 59.15
SRRK.US Scholar Rock Holding Corporation 20240913 0 8.34 8.87 8.34 8.57 1177156 8.57 up down incorrect
SRTS.US Sensus Healthcare Inc 20240913 0 5.91 6.24 5.91 6.09 166280 6.09 up up correct
SRZN.US Surrozen Inc. Common Stock 20240913 0 8.29 8.5853 8.0227 8.58 8571 8.58 up up correct
SSB.US South State Corporation 20240913 0 93.9 95.02 93.58 94.91 572611 94.91 up up correct
SSBI.US Summit State Bank 20240913 0 8.31 8.625 8.2 8.5 11183 8.457 up down incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20240913 0 29.78 30.08 29.44 29.98 37300 29.98 up up correct
SSKN.US STRATA Skin Sciences Inc 20240913 0 3.16 3.2 2.9643 3.01 8397 3.01 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240913 0 74.73 74.8 74.14 74.74 931771 74.74 up up correct
SSP.US The E.W. Scripps Company 20240913 0 1.84 2.0693 1.8 2.01 775980 2.01 up up correct
SSRM.US SSR Mining Inc 20240913 0 5.88 5.99 5.83 5.93 2726386 5.93 up up correct
SSSS.US SuRo Capital Corp 20240913 0 3.81 3.925 3.75 3.925 37335 3.925 up up correct
SSTI.US ShotSpotter Inc 20240913 0 12.94 13.03 12.53 13.01 51794 13.01 up up correct
SSYS.US Stratasys Ltd 20240913 0 7.08 7.3844 6.92 7.05 549996 7.05 down down correct
STAA.US STAAR Surgical Company 20240913 0 30.14 32.66 30.13 32.38 862648 32.38 up up correct
STAB.US Statera Biopharma Inc 20240913 0 0.0001 0.0001 0.0001 0.0001 12727 0.0001
STAF.US Staffing 360 Solutions Inc 20240913 0 1.46 1.5782 1.35 1.56 132107 1.56 up up correct
STBA.US S&T Bancorp Inc 20240913 0 41.72 42.34 41.41 42.29 97957 42.29 up up correct
STCN.US Steel Connect Inc 20240913 0 11.589 11.71 11.04 11.48 9843 11.48 down down correct
STEP.US StepStone Group Inc 20240913 0 52.54 52.59 51.725 51.82 829245 51.82 down down correct
STER.US Sterling Check Corp. Common Stock 20240913 0 16.42 16.645 16.39 16.62 317790 16.62 up up correct
STGW.US MDC Partners Inc 20240913 0 7.07 7.3 7.05 7.25 547714 7.25 up up correct
STIM.US Neuronetics Inc 20240913 0 0.75 0.7526 0.73 0.731 557162 0.731 down down correct
STKL.US SunOpta Inc 20240913 0 6.51 6.79 6.455 6.65 861156 6.65 up down incorrect
STKS.US The ONE Group Hospitality Inc 20240913 0 3.36 3.56 3.25 3.46 63760 3.46 up up correct
STLD.US Steel Dynamics Inc 20240913 0 111.63 114.14 111.3 112.84 1031472 112.428 up up correct
STNE.US StoneCo Ltd 20240913 0 12.1 12.32 12.065 12.24 5376652 12.24 up down incorrect
STOK.US Stoke Therapeutics Inc 20240913 0 13.71 14.66 13.71 14.47 572714 14.47 up up correct
STRA.US Strategic Education Inc 20240913 0 94.07 95.085 93.63 94.13 100030 94.13 up up correct
STRL.US Sterling Construction Company Inc 20240913 0 125.48 128 123.94 127.1 232590 127.1 up up correct
STRM.US Streamline Health Solutions Inc 20240913 0 0.2586 0.2678 0.2 0.219 39136 3.285 down down correct
STRO.US Sutro Biopharma Inc 20240913 0 4.52 4.8 4.31 4.5 1940828 4.5 down down correct
STRR.US Star Equity Holdings Inc 20240913 0 4.1087 4.2 4.06 4.12 12642 4.12 up up correct
STRRP.US Star Equity Holdings Inc 20240913 0 9.98 10 9.98 10 2100 10 up up correct
STRS.US Stratus Properties Inc 20240913 0 25.15 26.79 25.15 26.6 11045 26.6 up down incorrect
STRT.US Strattec Security Corporation 20240913 0 37.71 38.77 37.5 37.64 19359 37.64 down down correct
STTK.US Shattuck Labs Inc 20240913 0 3.75 3.91 3.73 3.81 131875 3.81 up down incorrect
STX.US Seagate Technology Holdings plc 20240913 0 100.84 102.773 100 102.13 1795132 101.4474 up up correct
SUNS.US SLR Senior Investment Corp 20240913 0 14.37 14.729 13.85 14.64 32900 14.4309 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20240913 0 31.22 31.62 30.985 31.11 585204 31.11 down down correct
SURG.US SurgePays Inc. Common Stock 20240913 0 1.5 1.75 1.46 1.68 256989 1.68 up up correct
SURGW.US SurgePays Inc. Warrant 20240913 0 0.0099 0.01 0.006 0.0061 5539 0.0061 down down correct
SVC.US Service Properties Trust 20240913 0 4.6 4.7 4.55 4.61 830884 4.5973 up up correct
SVRA.US Savara Inc 20240913 0 4.25 4.3 4.18 4.2 657876 4.2 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240913 0 0.07 0.07 0.06 0.06 3600 0.06 down up incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240913 0 1.12 1.1501 1.1 1.11 38524 1.11 down down correct
SWBI.US Smith & Wesson Brands Inc 20240913 0 12.94 13.3 12.9 13.1 470900 12.9717 up up correct
SWIM.US Latham Group Inc 20240913 0 6.28 6.39 6.1 6.25 382890 6.25 down down correct
SWKH.US SWK Holdings Corporation 20240913 0 17.2105 17.2105 16.8515 16.99 6372 16.99 down down correct
SWKS.US Skyworks Solutions Inc 20240913 0 101.55 103.06 101.06 102.47 1417400 102.47 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240913 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20240913 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20240913 0 36.03 37.51 35.75 37.42 909882 37.42 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240913 0 0.6 0.719 0.6 0.666 531366 0.666 up up correct
SY.US So 20240913 0 0.837 0.8399 0.782 0.8399 19342 0.8399 up up correct
SYBT.US Stock Yards Bancorp Inc 20240913 0 59.25 60.07 58.52 59.91 65887 59.6 up down incorrect
SYBX.US Synlogic Inc 20240913 0 1.39 1.46 1.38 1.4 35129 1.4 up down incorrect
SYNA.US Synaptics Incorporated 20240913 0 72.54 74.845 71.62 74.57 429617 74.57 up up correct
SYPR.US Sypris Solutions Inc 20240913 0 1.56 1.61 1.56 1.57 3503 1.57 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240913 0 1.79 2.1296 1.77 1.95 2473832 1.95 up up correct
SYTA.US Siyata Mobile Inc 20240913 0 1.11 1.2 1.11 1.18 561341 1.18 up up correct
SYTAW.US Siyata Mobile Inc 20240913 0 0.036 0.044 0.036 0.0439 301 0.0439 up up correct
TACT.US TransAct Technologies Incorporated 20240913 0 4.31 4.4045 4.17 4.22 15612 4.22 down down correct
TAIT.US Taitron Components Incorporated 20240913 0 2.82 2.86 2.79 2.82 9009 2.82
TALK.US Talkspace Inc 20240913 0 1.89 1.96 1.885 1.96 523386 1.96 up down incorrect
TALKW.US Talkspace Inc 20240913 0 0.0475 0.0475 0.0475 0.0475 732 0.0475
TANH.US Tantech Holdings Ltd 20240913 0 0.1545 0.1895 0.1525 0.1636 9894483 0.1636 up up correct
TAOP.US Taoping Inc 20240913 0 0.4805 0.5338 0.4805 0.5285 48428 0.5285 up down incorrect
TARA.US Protara Therapeutics Inc 20240913 0 1.77 1.89 1.75 1.88 242811 1.88 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240913 0 31.75 33.385 31.5 33.26 646072 33.26 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240913 0 12.46 12.88 12.34 12.84 253393 12.84 up up correct
TATT.US TAT Technologies Ltd 20240913 0 16.63 17.17 16.63 17.15 7760 17.15 up up correct
TAYD.US Taylor Devices Inc 20240913 0 57.338 59.16 56.64 59.16 15298 59.16 up up correct
TBBK.US The Bancorp Inc 20240913 0 48.28 49.76 48.16 49.49 503976 49.49 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240913 0 3.38 3.43 3.32 3.36 664353 3.36 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20240913 0 0.0801 0.095 0.08 0.095 44833 0.095 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240913 0 17.33 17.48 17.3 17.4 72572 17.2943 up up correct
TBLT.US ToughBuilt Industries Inc 20240913 0 2.7 3 2.6 3 25162 3 up down incorrect
TBNK.US Territorial Bancorp Inc 20240913 0 9.4 9.87 9.4 9.87 22891 9.87 up up correct
TBPH.US Theravance Biopharma Inc 20240913 0 8.15 8.2 8.1 8.14 130011 8.14 down down correct
TC.US TuanChe ADR 20240913 0 1.7 1.84 1.69 1.7799 77191 1.7799 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240913 0 15.937 16.2 15.9 16.2 8000 16.2 up up correct
TCBI.US Texas Capital Bancshares Inc 20240913 0 69.09 70.5 68.84 70.13 358364 70.13 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240913 0 21.58 21.8 21.568 21.71 20200 21.71 up up correct
TCBK.US TriCo Bancshares 20240913 0 42.37 43.16 41.73 43.16 84601 43.16 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240913 0 14.98 14.99 14.69 14.69 7000 14.69 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240913 0 25.54 26 25.54 25.99 39853 25.99 up up correct
TCCO.US Technical Communications Corporation 20240913 0 0.13 0.18 0.03 0.14 2400 0.14 up up correct
TCMD.US Tactile Systems Technology Inc 20240913 0 13.41 13.99 13.34 13.86 217133 13.86 up up correct
TCOM.US Trip.com Group Limited 20240913 0 47.15 47.34 47.0123 47.29 1441053 47.29 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240913 0 0.0773 0.0773 0.06 0.06 1517 0.06 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20240913 0 9.01 9.06 8.96 8.97 1014078 8.63 down down correct
TCRX.US Tscan Therapeutics Inc 20240913 0 5.63 5.78 5.55 5.74 192256 5.74 up up correct
TCX.US Tucows Inc 20240913 0 23 23.62 22.5 23.46 38605 23.46 up up correct
TDS.US PV 20240913 0 19.2 19.2299 19 19.12 31645 19.12 down up incorrect
TDUP.US ThredUp Inc 20240913 0 0.8344 0.9883 0.8205 0.98 609596 0.98 up up correct
TDW.US WT 20240913 0 0.4328 0.5189 0.4328 0.4782 930 0.4782 up up correct
TEAM.US Atlassian Corporation Plc 20240913 0 165.78 166.37 162.81 163.74 1708600 163.74 down down correct
TECH.US Bio 20240913 0 73.37 74.715 73.245 74.67 401745 74.67 up up correct
TECTP.US Tectonic Financial Inc 20240913 0 10.28 10.29 10.28 10.29 800 10.29 up up correct
TELA.US TELA Bio Inc 20240913 0 2.64 2.679 2.61 2.65 27492 2.65 up down incorrect
TELL.US Tellurian Inc 20240913 0 0.92 0.9229 0.9158 0.9226 31189340 0.9226 up up correct
TENB.US Tenable Holdings Inc 20240913 0 39.78 40.22 39.39 39.74 552585 39.74 down down correct
TENX.US Tenax Therapeutics Inc 20240913 0 3.63 3.9 3.63 3.81 65933 3.81 up up correct
TER.US Teradyne Inc 20240913 0 129.17 132.24 128.835 131.23 1122722 131.23 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20240913 0 9.35 9.55 8.56 8.955 4498740 8.955 down up incorrect
TFC.US PR 20240913 0 21.86 22.04 21.745 22.04 47524 22.04 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240913 0 2.26 2.28 2.18 2.21 24592 2.21 down down correct
TFSL.US TFS Financial Corporation 20240913 0 13.01 13.16 12.98 13.15 173104 13.15 up down incorrect
TGLS.US Tecnoglass Inc 20240913 0 64.88 68 64.87 66.83 694155 66.7234 up up correct
TGTX.US TG Therapeutics Inc 20240913 0 23.31 24.39 23.26 23.73 3253600 23.73 up down incorrect
TH.US Target Hospitality Corp 20240913 0 9.95 9.98 9.785 9.81 146901 9.81 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240913 0 10.49 10.49 10.49 10.49 0 10.49
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240913 0 10.5 10.5 10.5 10.5 0 10.5
THFF.US First Financial Corporation 20240913 0 43.07 43.83 43.07 43.71 26147 43.2614 up up correct
THMO.US ThermoGenesis Holdings Inc 20240913 0 0.15 0.259 0.15 0.259 589 0.259 up up correct
THRM.US Gentherm Incorporated 20240913 0 46.84 47.962 45.5 47.78 194282 47.78 up down incorrect
THRY.US Thryv Holdings Inc 20240913 0 18.16 18.655 17.91 18.49 162029 18.49 up up correct
THTX.US Theratechnologies Inc 20240913 0 1.38 1.38 1.25 1.35 26212 1.35 down down correct
TIGO.US Millicom International Cellular S.A 20240913 0 27.04 27.43 27.04 27.26 67300 27.26 up up correct
TIGR.US UP Fintech Holding Limited 20240913 0 3.46 3.5 3.42 3.48 723146 3.48 up up correct
TIL.US Instil Bio Inc 20240913 0 50 92 48.27 84.52 3923257 84.52 up up correct
TILE.US Interface Inc 20240913 0 18.52 18.97 18.37 18.87 281493 18.87 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240913 0 26.79 26.79 26.79 26.79 0 26.4384
TIPPX.US Total Income + Real Estate Fund CL C 20240913 0 25.26 25.26 25.26 25.26 0 24.9284
TIPRX.US Totl In Rl Est A 20240913 0 27.28 27.28 27.28 27.28 0 26.9219
TIPT.US Tiptree Inc 20240913 0 19.29 19.75 19.29 19.57 38347 19.57 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240913 0 28.07 28.07 28.07 28.07 0 27.7016
TIRX.US Tian Ruixiang Holdings Ltd 20240913 0 1.72 1.77 1.71 1.77 32567 1.77 up up correct
TITN.US Titan Machinery Inc 20240913 0 13.49 13.7 13.24 13.31 164754 13.31 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20240913 0 0.2952 0.2972 0.28 0.2862 202136 0.2862 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20240913 0 4.56 4.67 4.4 4.4 88927 4.4 down down correct
TLF.US Tandy Leather Factory Inc 20240913 0 4.25 4.2882 4.04 4.07 8199 4.07 down down correct
TLIS.US Talis Biomedical Corporation 20240913 0 1.56 1.6 1.56 1.57 2181 1.57 up up correct
TLRY.US Tilray Inc 20240913 0 1.7 1.75 1.7 1.74 20725240 1.74 up up correct
TLS.US Telos Corporation 20240913 0 3.38 3.455 3.33 3.42 273126 3.42 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20240913 0 0.94 0.9499 0.9 0.9249 39551 0.9249 down down correct
TMC.US TMC the metals company Inc 20240913 0 0.91 0.9582 0.91 0.94 603194 0.94 up up correct
TMCI.US Treace Medical Concepts Inc 20240913 0 5.12 5.33 5.075 5.12 491882 5.12
TMCWW.US TMC the metals company Inc. Warrants 20240913 0 0.085 0.085 0.075 0.08 14300 0.08 down down correct
TMDX.US TransMedics Group Inc 20240913 0 150.01 155.37 149.28 151.42 725641 151.42 up up correct
TMUS.US T 20240913 0 202 203.25 200.72 202.83 1935431 202.83 up up correct
TNDM.US Tandem Diabetes Care Inc 20240913 0 44.01 45.4 43.76 43.97 994806 43.97 down down correct
TNGX.US Bctg Acquisition Corp 20240913 0 10.15 10.8461 10.125 10.5 1566152 10.5 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20240913 0 0.164 0.164 0.153 0.1568 14463850 0.1568 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240913 0 2.1 2.1 1.95 2 1094619 2 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240913 0 0.28 0.3333 0.28 0.3292 113345 0.3292 up up correct
TOIIW.US The Oncology Institute Inc 20240913 0 0.0189 0.0189 0.0189 0.0189 5115 0.0189
TOMZ.US TOMI Environmental Solutions Inc 20240913 0 0.7749 0.7749 0.75 0.75 7483 0.75 down up incorrect
TOPS.US Top Ships Inc 20240913 0 8.17 8.17 7.87 8.0441 7874 8.0441 down down correct
TOUR.US Tuniu Corporation 20240913 0 0.8 0.81 0.79 0.7904 39903 0.7904 down up incorrect
TOWN.US TowneBank 20240913 0 33.31 33.65 33.25 33.62 196572 33.3648 up up correct
TPIC.US TPI Composites Inc 20240913 0 3.77 4.15 3.77 4.07 684072 4.07 up up correct
TPST.US Tempest Therapeutics Inc 20240913 0 1.33 1.46 1.33 1.45 365763 1.45 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240913 0 15.12 15.19 14.935 15 122108 15 down down correct
TREE.US LendingTree Inc 20240913 0 55.4 58.77 55 57.27 251387 57.27 up up correct
TRIB.US Trinity Biotech plc 20240913 0 1.58 1.68 1.58 1.6 129885 1.6 up down incorrect
TRIN.US Trinity Capital Inc 20240913 0 13.95 14.005 13.945 13.98 314519 13.4682 up up correct
TRIP.US TripAdvisor Inc 20240913 0 13.4 13.635 13.285 13.51 2527750 13.51 up up correct
TRMB.US Trimble Inc 20240913 0 55.96 56.78 55.93 56.5 750165 56.5 up down incorrect
TRMD.US TORM plc 20240913 0 33.85 34.67 33.85 34.05 650552 34.05 up up correct
TRMK.US Trustmark Corporation 20240913 0 31.63 32.19 31.44 32.19 170224 32.19 up up correct
TRNS.US Transcat Inc 20240913 0 124 124.55 122.7 123.24 59041 123.24 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240913 0 12.2 12.2 12.2 12.2 0 12.2
TROO.US TROOPS Inc 20240913 0 3.85 3.85 3.37 3.51 16278 3.51 down down correct
TROW.US T. Rowe Price Group Inc 20240913 0 104.39 105.065 104.25 104.56 1147852 104.56 up up correct
TRS.US TriMas Corporation 20240913 0 24.97 25.45 24.97 25.17 301562 25.17 up up correct
TRST.US TrustCo Bank Corp NY 20240913 0 32.96 33.26 32.77 33.2 44652 33.2 up down incorrect
TRTN.US PE 20240913 0 21.3798 21.74 21.3798 21.69 8316 21.69 up up correct
TRUE.US TrueCar Inc 20240913 0 3.13 3.28 3.13 3.19 310035 3.19 up up correct
TRUP.US Trupanion Inc 20240913 0 45.4 47.239 44.935 47.08 1077178 47.08 up up correct
TRVG.US trivago N.V 20240913 0 1.8 1.81 1.755 1.8 46924 1.8
TRVI.US Trevi Therapeutics Inc 20240913 0 3.36 3.62 3.305 3.37 442074 3.37 up up correct
TRVN.US Trevena Inc 20240913 0 6.46 6.95 5.7 5.95 29551 5.95 down up incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240913 0 11.09 13.35 10.98 12.07 233469 12.07 up down incorrect
TSBK.US Timberland Bancorp Inc 20240913 0 29.48 30.25 29.13 30.03 11374 30.03 up up correct
TSCO.US Tractor Supply Company 20240913 0 281.69 286.32 281.01 282.96 540632 282.96 up up correct
TSEM.US Tower Semiconductor Ltd 20240913 0 41.97 42.89 41.97 42.85 218928 42.85 up up correct
TSHA.US Taysha Gene Therapies Inc 20240913 0 2.23 2.33 2.18 2.29 2712001 2.29 up up correct
TSIFX.US TSIFX 20240913 0 8.42 8.42 8.42 8.42 0 8.3838
TSLA.US Tesla Inc 20240913 0 228 232.67 226.32 230.29 59515113 230.29 up down incorrect
TSVT.US 2seventy bio Inc 20240913 0 4.67 4.72 4.61 4.71 181852 4.71 up up correct
TTD.US The Trade Desk Inc 20240913 0 105 107.645 104.855 106.06 3314724 106.06 up up correct
TTEC.US TTEC Holdings Inc 20240913 0 4.1 4.39 4.071 4.3 318224 4.3 up down incorrect
TTEK.US Tetra Tech Inc 20240913 0 46.23 47 45.77 46.24 870300 46.24 up up correct
TTGT.US TechTarget Inc 20240913 0 24.24 24.74 23.69 24.51 112634 24.51 up up correct
TTMI.US TTM Technologies Inc 20240913 0 18.34 18.48 18.15 18.26 857756 18.26 down down correct
TTNP.US Titan Pharmaceuticals Inc 20240913 0 5.53 5.73 5.52 5.54 27438 5.54 up up correct
TTOO.US T2 Biosystems Inc 20240913 0 2.43 2.53 2.38 2.53 196901 2.53 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240913 0 6.31 6.39 6.25 6.35 44117 6.35 up up correct
TTWO.US Take 20240913 0 153.82 154.9 152.07 152.18 1223418 152.18 down down correct
TURN.US 180 Degree Capital Corp 20240913 0 3.3717 3.3717 3.32 3.37 7556 3.37 down up incorrect
TUSK.US Mammoth Energy Services Inc 20240913 0 3.62 3.6999 3.57 3.68 128026 3.68 up up correct
TVTX.US Travere Therapeutics Inc 20240913 0 12.89 13.57 12.57 13.48 2318159 13.48 up up correct
TW.US Tradeweb Markets Inc 20240913 0 116.88 117.95 115.99 117.54 469252 117.54 up down incorrect
TWIN.US Twin Disc Incorporated 20240913 0 12.39 12.75 12.28 12.71 17839 12.71 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240913 0 4.4 4.4 4.38 4.4 2361355 4.4
TWOU.US 2U Inc 20240913 0 0.277 0.28 0.16 0.27 28203 0.27 down down correct
TWST.US Twist Bioscience Corporation 20240913 0 45.22 47.23 45.12 46.95 710839 46.95 up up correct
TXG.US 10x Genomics Inc 20240913 0 22.93 23.585 22.305 22.37 995838 22.37 down down correct
TXMD.US TherapeuticsMD Inc 20240913 0 1.76 1.84 1.7 1.7899 15673 1.7899 up up correct
TXN.US Texas Instruments Incorporated 20240913 0 197.11 200.88 196.83 199.93 4617000 199.93 up up correct
TXRH.US Texas Roadhouse Inc 20240913 0 162.09 164.32 162.09 163.92 716111 163.92 up up correct
TYRA.US Tyra Biosciences Inc 20240913 0 20.89 21.43 20.3 21.24 77040 21.24 up up correct
TZOO.US Travelzoo 20240913 0 14.68 15.23 14.6201 14.92 187296 14.92 up up correct
UAL.US United Airlines Holdings Inc 20240913 0 50.1 51.24 49.89 50.22 9699900 50.22 up up correct
UBCP.US United Bancorp Inc 20240913 0 12 12 11.7 11.89 4124 11.89 down up incorrect
UBFO.US United Security Bancshares 20240913 0 8.47 8.47 8.2 8.3 18579 8.1855 down down correct
UBOH.US United Bancshares Inc 20240913 0 19.99 19.99 19.99 19.99 600 19.99
UBSI.US United Bankshares Inc 20240913 0 36.53 37.11 36.35 37.1 414373 37.1 up up correct
UBX.US Unity Biotechnology Inc 20240913 0 1.41 1.48 1.39 1.44 46696 1.44 up down incorrect
UCBIO.US United Community Banks Inc 20240913 0 24.42 24.4535 24.2101 24.3614 4986 24.3614 down down correct
UCL.US uCloudlink Group Inc 20240913 0 1.3 1.34 1.3 1.33 6405 1.33 up up correct
UCTT.US Ultra Clean Holdings Inc 20240913 0 34.04 34.75 33.82 34.69 304497 34.69 up up correct
UDMY.US Udemy Inc. Common Stock 20240913 0 7.94 8.175 7.915 8.07 558741 8.07 up up correct
UEIC.US Universal Electronics Inc 20240913 0 8.54 9.66 8.54 9.29 327341 9.29 up up correct
UFCS.US United Fire Group Inc 20240913 0 20.19 20.57 20.075 20.5 85024 20.5 up up correct
UFPI.US UFP Industries Inc 20240913 0 119.35 122.08 119.045 121.95 237888 121.95 up up correct
UFPT.US UFP Technologies Inc 20240913 0 304.26 319.1295 304.26 317.79 39654 317.79 up up correct
UG.US United 20240913 0 14.47 14.55 14.0533 14.405 7186 14.405 down down correct
UGRO.US urban 20240913 0 1.43 1.44 1.39 1.4321 11617 1.4321 up down incorrect
UHAL.US AMERCO 20240913 0 70.87 72.07 70.87 71.81 42272 71.81 up up correct
UK.US Ucommune International Ltd 20240913 0 1.43 1.44 1.37 1.44 31229 1.44 up up correct
UKOMW.US Ucommune International Ltd 20240913 0 0.01 0.01 0.01 0.01 2380 0.01
ULBI.US Ultralife Corporation 20240913 0 9.53 9.69 9.4303 9.55 37326 9.55 up up correct
ULCC.US Frontier Group Holdings Inc 20240913 0 4.41 4.56 4.23 4.31 4505098 4.31 down up incorrect
ULH.US Universal Logistics Holdings Inc 20240913 0 41.68 42.57 41.22 42.4 17591 42.4 up up correct
ULTA.US Ulta Beauty Inc 20240913 0 375.99 382.84 375 378.34 762495 378.34 up down incorrect
UMBF.US UMB Financial Corporation 20240913 0 103.45 105.16 102.835 105.12 379573 105.12 up up correct
UNAM.US Unico American Corporation 20240913 0 0.0511 0.0511 0.0511 0.0511 0 0.0511
UNB.US Union Bankshares Inc 20240913 0 25.56 25.56 24.89 25.44 3014 25.1241 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20240913 0 0.39 0.3976 0.371 0.395 474314 0.395 up down incorrect
UNIT.US Uniti Group Inc 20240913 0 5.34 5.54 5.275 5.52 4901717 5.52 up up correct
UNTY.US Unity Bancorp Inc 20240913 0 32.38 33.09 32.38 32.88 18110 32.88 up up correct
UONE.US Urban One Inc 20240913 0 1.99 2 1.9 1.91 17454 1.91 down down correct
UONEK.US Urban One Inc 20240913 0 1.2 1.27 1.2 1.24 9827 1.24 up down incorrect
UPC.US Universe Pharmaceuticals INC 20240913 0 1.12 1.26 0.381 0.544 30491699 0.544 down down correct
UPLD.US Upland Software Inc 20240913 0 2.29 2.4 2.2 2.25 196175 2.25 down up incorrect
UPST.US Upstart Holdings Inc 20240913 0 36.47 38.12 36.3 38.03 5833164 38.03 up up correct
UPWK.US Upwork Inc 20240913 0 9.8 10.26 9.752 10.24 2188324 10.24 up up correct
URBN.US Urban Outfitters Inc 20240913 0 35.75 36.31 35.67 36.03 1369400 36.03 up down incorrect
URGN.US UroGen Pharma Ltd 20240913 0 13.02 13.6384 13 13.12 505639 13.12 up up correct
UROY.US Uranium Royalty Corp 20240913 0 2.26 2.28 2.11 2.12 1571510 2.12 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240913 0 37.91 38.9 37.6157 38.09 71494 38.09 up up correct
USAU.US U.S. Gold Corp 20240913 0 5.9 6.1 5.75 5.84 139069 5.84 down down correct
USCB.US US Century Bank 20240913 0 14.18 14.8 14.18 14.67 19916 14.67 up up correct
USEG.US U.S. Energy Corp 20240913 0 0.95 0.95 0.9201 0.95 8865 0.95
USIO.US Usio Inc 20240913 0 1.46 1.475 1.45 1.47 32362 1.47 up down incorrect
USLM.US United States Lime & Minerals Inc 20240913 0 82.61 85.09 82.61 84.83 39862 84.83 up up correct
USQIX.US USQ Core Real Estate Fund 20240913 0 22.27 22.27 22.27 22.27 0 22.27
USQSX.US USQ Core Real Estate Fund 20240913 0 22.36 22.36 22.36 22.36 0 22.36
UTHR.US United Therapeutics Corporation 20240913 0 341.69 347.2909 337.52 339.12 455672 339.12 down down correct
UTMD.US Utah Medical Products Inc 20240913 0 66.445 68.03 65.99 68.03 27023 67.7299 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240913 0 0.012 0.012 0.012 0.012 0 0.012
UTSI.US UTStarcom Holdings Corp 20240913 0 2.84 2.98 2.8345 2.8564 6737 2.8564 up down incorrect
UVSP.US Univest Financial Corporation 20240913 0 27.7 27.92 27.395 27.86 87771 27.86 up up correct
UXIN.US Uxin Limited 20240913 0 1.53 1.585 1.5 1.53 85344 1.53
VABK.US Virginia National Bankshares Corporation 20240913 0 38.03 41.8 38.03 41.8 15719 41.8 up up correct
VALN.US Valneva SE 20240913 0 6.3 6.4 6.205 6.385 43306 6.385 up up correct
VALU.US Value Line Inc 20240913 0 42.76 43.38 42.4985 42.92 7503 42.6536 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240913 0 0.08 0.08 0.001 0.02 8181 0.02 down down correct
VBNK.US VersaBank Common Shares 20240913 0 13 13.25 12.9701 13.25 47548 13.2314 up up correct
VBTX.US Veritex Holdings Inc 20240913 0 24.52 24.93 24.34 24.8 377285 24.8 up up correct
VC.US Visteon Corporation 20240913 0 90.13 91.69 89.46 90.52 286672 90.52 up up correct
VCEL.US Vericel Corporation 20240913 0 44.92 46.73 44.8 45.87 329593 45.87 up up correct
VCMIX.US Versus Capital Multi 20240913 0 25.17 25.17 25.17 25.17 0 25.17
VCNX.US Vaccinex Inc 20240913 0 5.67 5.722 5.5 5.6109 7846 5.6109 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240913 0 28.13 28.13 28.13 28.13 0 28.13
VCTR.US Victory Capital Holdings Inc 20240913 0 52.19 52.58 51.63 51.96 288897 51.96 down down correct
VCYT.US Veracyte Inc 20240913 0 31.04 32.95 30.9 32.92 766471 32.92 up up correct
VECO.US Veeco Instruments Inc 20240913 0 30.33 31.43 30.33 31.25 462899 31.25 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240913 0 0.47 0.57 0.47 0.5337 285847 0.5337 up down incorrect
VEON.US VEON Ltd 20240913 0 27.94 28.62 27.63 28.05 18523 28.05 up up correct
VERA.US Vera Therapeutics Inc 20240913 0 36.13 38.06 35.81 37.51 553359 37.51 up up correct
VERB.US Verb Technology Company Inc 20240913 0 0.063 0.066 0.063 0.063 15465 12.6
VERI.US Veritone Inc 20240913 0 3.42 3.72 3.35 3.41 797113 3.41 down up incorrect
VERO.US Venus Concept Inc 20240913 0 0.552 0.5675 0.5267 0.545 13699 0.545 down up incorrect
VERU.US Veru Inc 20240913 0 0.85 0.8512 0.816 0.8261 570585 0.8261 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240913 0 5.77 5.96 5.345 5.5 2562811 5.5 down down correct
VERX.US Vertex Inc 20240913 0 36 36.41 35.65 36.24 587154 36.24 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240913 0 0.132 0.1368 0.132 0.1322 254758 0.1322 up up correct
VFF.US Village Farms International Inc 20240913 0 0.98 1 0.98 0.999 145018 0.999 up up correct
VFLEX.US VFLEX 20240913 0 27.04 27.04 27.04 27.04 0 26.8823
VIASP.US Via Renewables Inc 20240913 0 21.52 21.69 21.4301 21.4301 2897 20.631 down down correct
VIAV.US Viavi Solutions Inc 20240913 0 8.49 8.53 8.365 8.38 899490 8.38 down up incorrect
VICR.US Vicor Corporation 20240913 0 37.25 37.46 36.55 36.76 72335 36.76 down down correct
VINC.US Vincerx Pharma Inc 20240913 0 0.7188 0.747 0.6756 0.7043 205106 0.7043 down up incorrect
VINO.US Gaucho Group Holdings Inc 20240913 0 4.7 4.73 4.28 4.52 12589 4.52 down down correct
VINP.US Vinci Partners Investments Ltd 20240913 0 10.03 10.11 9.96 10.08 71631 10.08 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20240913 0 1.3 1.5 1.2802 1.375 183298 1.375 up down incorrect
VIR.US Vir Biotechnology Inc 20240913 0 7.92 8.16 7.92 8.11 674298 8.11 up up correct
VIRC.US Virco Mfg. Corporation 20240913 0 15.04 15.67 15.01 15.48 174000 15.4533 up up correct
VIRI.US Virios Therapeutics Inc 20240913 0 0.19 0.2 0.185 0.1949 10870 4.8725 up up correct
VIRT.US Virtu Financial Inc 20240913 0 31.16 32.22 31.16 32.04 950189 32.04 up up correct
VIRX.US Viracta Therapeutics Inc 20240913 0 0.238 0.2591 0.2352 0.251 154779 0.251 up up correct
VISL.US Vislink Technologies Inc 20240913 0 5.57 6.06 5.2594 6.03 24828 5.6392 up up correct
VITL.US Vital Farms Inc 20240913 0 31.01 31.68 30.92 31.35 609981 31.35 up up correct
VIVE.US Viveve Medical Inc 20240913 0 0.0004 0.0004 0.0004 0.0004 2810 0.0004
VKTX.US Viking Therapeutics Inc 20240913 0 63.08 67.94 62.6282 66.73 3732726 66.73 up up correct
VLCN.US Volcon Inc. Common stock 20240913 0 1.26 1.3094 1.24 1.27 160256 1.27 up up correct
VLGEA.US Village Super Market Inc 20240913 0 32.17 32.98 32.17 32.81 26326 32.5462 up down incorrect
VLN.US WT 20240913 0 0.025 0.025 0.023 0.023 22941 0.023 down down correct
VLY.US Valley National Bancorp 20240913 0 8.17 8.54 8.16 8.52 8862862 8.52 up up correct
VLYPO.US Valley National Bancorp 20240913 0 24.8 24.9 24.71 24.79 13399 24.79 down down correct
VLYPP.US Valley National Bancorp 20240913 0 24.42 24.58 24.26 24.365 14875 24.365 down down correct
VMAR.US Vision Marine Technologies Inc 20240913 0 2.47 2.97 0.66 0.78 3894433 7.02 down down correct
VMD.US Viemed Healthcare Inc 20240913 0 7.5 7.62 7.46 7.59 141300 7.59 up up correct
VMEO.US Vimeo Inc 20240913 0 5.16 5.265 5.12 5.22 829900 5.22 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240913 0 5.04 5.11 5.02 5.1 498500 5.1 up up correct
VNET.US 21Vianet Group Inc 20240913 0 2.91 2.92 2.75 2.87 1107700 2.87 down down correct
VNO.US PO 20240913 0 16.16 16.25 16.16 16.24 21568 15.9619 up down incorrect
VNOM.US Viper Energy Partners LP 20240913 0 43.57 44.065 42.68 42.97 1985876 42.97 down down correct
VOD.US Vodafone Group Plc 20240913 0 10.13 10.2 10.13 10.17 4756700 10.17 up up correct
VOR.US Vor Biopharma Inc 20240913 0 1.06 1.07 1.02 1.05 356500 1.05 down down correct
VOXX.US VOXX International Corporation 20240913 0 5.87 5.92 5.71 5.91 290700 5.91 up down incorrect
VRA.US Vera Bradley Inc 20240913 0 5 5.06 4.86 4.89 673300 4.89 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240913 0 0.839 0.839 0.79 0.829 24500 0.829 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240913 0 1.97 2.06 1.937 1.97 368100 1.97
VRDN.US Viridian Therapeutics Inc 20240913 0 21.61 22.37 21.1 22.06 2230904 22.06 up up correct
VREX.US Varex Imaging Corporation 20240913 0 11.61 12.01 11.56 11.82 690300 11.82 up up correct
VRM.US Vroom Inc 20240913 0 6.6 7.59 6.6 7.08 36800 7.08 up up correct
VRME.US VerifyMe Inc 20240913 0 1.36 1.3763 1.315 1.33 12600 1.33 down down correct
VRNA.US Verona Pharma plc 20240913 0 30.15 30.57 29.3 29.78 1076300 29.78 down down correct
VRNS.US Varonis Systems Inc 20240913 0 52.9 54.33 52.88 53.75 1222500 53.75 up down incorrect
VRNT.US Verint Systems Inc 20240913 0 25.27 26.45 25 26.38 1030000 26.38 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240913 0 0.85 0.85 0.811 0.828 100300 0.828 down down correct
VRRM.US Verra Mobility Corporation 20240913 0 27.37 27.55 27.03 27.15 831300 27.15 down up incorrect
VRSK.US Verisk Analytics Inc 20240913 0 269.37 270.65 266.31 268.79 1023297 268.79 down down correct
VRSN.US VeriSign Inc 20240913 0 180.38 183.2 178.92 182.81 570100 182.81 up up correct
VRTS.US Virtus Investment Partners Inc 20240913 0 200.71 204.42 199.47 203.98 32400 203.98 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240913 0 480 486.06 478.75 485.37 700900 485.37 up down incorrect
VS.US Versus Systems Inc 20240913 0 1.4 1.43 1.36 1.38 36975 1.38 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240913 0 11.6 11.6 11.6 11.6 0 11.6
VSAT.US Viasat Inc 20240913 0 14.13 14.15 12.3 12.79 7783900 12.79 down down correct
VSEC.US VSE Corporation 20240913 0 86.45 88.31 86.45 87.91 58643 87.91 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20240913 0 5.78 5.78 5.78 5.78 0 5.7356
VSLCX.US Invesco Senior Loan Fund Class C 20240913 0 5.8 5.8 5.8 5.8 0 5.7591
VSLYX.US If Inv Snr Fnd Y 20240913 0 5.79 5.79 5.79 5.79 0 5.7444
VSSYW.US Versus Systems Inc 20240913 0 0.04 0.04 0.04 0.04 0 0.04
VSTA.US Vasta Platform Limited 20240913 0 2.54 2.61 2.54 2.6 83608 2.6 up up correct
VSTM.US Verastem Inc 20240913 0 2.78 2.85 2.75 2.81 270800 2.81 up up correct
VTGN.US VistaGen Therapeutics Inc 20240913 0 3.22 3.3 3.19 3.29 83716 3.29 up up correct
VTNR.US Vertex Energy Inc 20240913 0 0.35 0.4 0.349 0.4 1497900 0.4 up down incorrect
VTRS.US Viatris Inc 20240913 0 11.77 11.93 11.62 11.66 4802900 11.66 down up incorrect
VTSI.US VirTra Inc 20240913 0 6.4 6.51 6.32 6.41 36500 6.41 up up correct
VTVT.US vTv Therapeutics Inc 20240913 0 14.845 14.99 14.26 14.26 6100 14.26 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240913 0 2.17 2.37 2.17 2.29 805200 2.29 up up correct
VUZI.US Vuzix Corporation 20240913 0 1.03 1.09 1 1.02 1023000 1.02 down up incorrect
VVOS.US Vivos Therapeutics Inc 20240913 0 2.884 3 2.773 2.95 16300 2.95 up up correct
VVPR.US VivoPower International PLC 20240913 0 2.08 2.15 2.019 2.11 45500 2.11 up up correct
VWE.US Vintage Wine Estates Inc 20240913 0 0.0025 0.0049 0.0016 0.0016 191708 0.0016 down down correct
VXRT.US Vaxart Inc 20240913 0 0.93 1.03 0.9237 0.9871 2676065 0.9871 up up correct
VYGR.US Voyager Therapeutics Inc 20240913 0 6.26 6.3 6.13 6.25 471600 6.25 down down correct
VYNE.US VYNE Therapeutics Inc 20240913 0 1.97 1.97 1.78 1.84 10800 1.84 down down correct
WABC.US Westamerica Bancorporation 20240913 0 49.69 50.065 49.425 49.98 83091 49.98 up up correct
WAFD.US Washington Federal Inc 20240913 0 35.31 35.76 35.06 35.73 348300 35.73 up up correct
WAFDP.US Washington Federal Inc 20240913 0 18.39 18.78 18.25 18.68 27300 18.3874 up up correct
WAFU.US Wah Fu Education Group Limited 20240913 0 1.82 1.841 1.78 1.841 1300 1.841 up down incorrect
WAL.US PA 20240913 0 20.75 21 20.61 21 6118 21 up up correct
WALD.US Waldencast Acquisition Corp 20240913 0 4.14 4.36 4.12 4.35 131000 4.35 up up correct
WALDW.US Waldencast Acquisition Corp 20240913 0 0.163 0.183 0.155 0.183 500 0.183 up up correct
WASH.US Washington Trust Bancorp Inc 20240913 0 31.3 31.88 31.2 31.69 72980 31.139 up up correct
WATT.US Energous Corporation 20240913 0 0.7731 0.795 0.766 0.7702 31446 0.7702 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240913 0 3.77 4.06 3.63 3.68 8300 3.68 down down correct
WB.US Weibo Corporation 20240913 0 7.28 7.36 7.2 7.28 934700 7.28
WBA.US Walgreens Boots Alliance Inc 20240913 0 8.958 9.3 8.84 9.21 18163471 9.21 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240913 0 30.83 31.299 30.814 31.06 85000 31.06 up up correct
WDAY.US Workday Inc 20240913 0 251.13 253.27 249.76 250.05 1506800 250.05 down down correct
WDC.US Western Digital Corporation 20240913 0 63.59 65.14 63.59 65.02 3581500 65.02 up up correct
WDFC.US WD 20240913 0 253.95 258.84 253.95 257.43 72400 256.5744 up up correct
WEN.US The Wendy's Company 20240913 0 16.96 17.69 16.94 17.57 4029900 17.57 up up correct
WERN.US Werner Enterprises Inc 20240913 0 36.87 37.34 36.765 37.33 608989 37.1853 up up correct
WEYS.US Weyco Group Inc 20240913 0 32.74 33.62 32.74 33.62 8200 33.62 up up correct
WFC.US PD 20240913 0 20.12 20.23 20.01 20.22 66248 20.22 up up correct
WFCF.US Where Food Comes From Inc 20240913 0 10.89 11 10.58 10.97 5400 10.97 up down incorrect
WFCPX.US Wells Fargo & Co Non 20240913 0 17.43 17.43 17.43 17.43 0 17.2996
WFRD.US Weatherford International plc Ordinary Shares 20240913 0 90.98 92.5 90.31 91.53 1085889 91.53 up up correct
WHF.US WhiteHorse Finance Inc 20240913 0 11.74 12.23 11.74 12.03 92452 11.6525 up up correct
WHLM.US Wilhelmina International Inc 20240913 0 4.8 5.1 4.8 4.82 12600 4.82 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20240913 0 4.31 7.47 3.85 5.43 4667897 16.29 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240913 0 20.06 20.1 19.32 19.735 13800 19.735 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20240913 0 86.92 86.92 86.92 86.92 0 86.92
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240913 0 2.25 2.54 2.19 2.19 8700 2.19 down down correct
WILC.US G. Willi 20240913 0 10.83 10.83 10.46 10.72 10100 10.72 down down correct
WIMI.US WiMi Hologram Cloud Inc 20240913 0 0.812 0.83 0.78 0.797 116900 0.797 down down correct
WINA.US Winmark Corporation 20240913 0 356.9 368.51 356.9 363.06 25145 363.06 up down incorrect
WING.US Wingstop Inc 20240913 0 396.31 400.64 391.71 394.81 268100 394.81 down down correct
WINT.US Windtree Therapeutics Inc 20240913 0 3.25 3.56 3 3.17 6197614 3.17 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20240913 0 11.55 11.55 11.55 11.55 0 11.55
WINVR.US WinVest Acquisition Corp. Right 20240913 0 0.1553 0.1553 0.1553 0.1553 10000 0.1553
WINVU.US WinVest Acquisition Corp Unit 20240913 0 11.26 11.26 11.26 11.26 100 11.26
WISA.US Summit Wireless Technologies Inc 20240913 0 2.11 2.13 1.96 2.01 660000 2.01 down up incorrect
WIX.US Wix.com Ltd 20240913 0 154.5 158.1 153.14 156.74 622700 156.74 up up correct
WKEY.US WISeKey International Holding AG 20240913 0 2.144 2.3 2.12 2.14 20100 2.14 down down correct
WKHS.US Workhorse Group Inc 20240913 0 0.6235 0.7051 0.61 0.6785 3098732 0.6785 up up correct
WKSP.US Worksport Ltd. Common Stock 20240913 0 0.5 0.5 0.433 0.461 459900 0.461 down up incorrect
WLDN.US Willdan Group Inc 20240913 0 37.59 38.49 37.59 38.07 91500 38.07 up up correct
WLFC.US Willis Lease Finance Corporation 20240913 0 112.35 121.13 112.23 120.11 24000 120.11 up up correct
WMG.US Warner Music Group Corp 20240913 0 28.66 29.035 28.66 29.02 726400 29.02 up up correct
WMPN.US William Penn Bancorporation 20240913 0 11.65 11.8 11.61 11.7 17527 11.6721 up up correct
WNEB.US Western New England Bancorp Inc 20240913 0 8.72 8.9 8.64 8.73 27348 8.73 up up correct
WNW.US Wunong Net Technology Company Limited 20240913 0 0.85 0.8858 0.84 0.8471 53361 0.8471 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20240913 0 4.63 4.94 4.361 4.58 9318000 4.58 down down correct
WORX.US SCWorx Corp 20240913 0 1.155 1.23 1.12 1.19 29000 1.19 up up correct
WPRT.US Westport Fuel Systems Inc 20240913 0 5.25 5.42 5.22 5.3 60400 5.3 up up correct
WRAP.US Wrap Technologies Inc 20240913 0 1.5 1.54 1.44 1.46 74200 1.46 down down correct
WRLD.US World Acceptance Corporation 20240913 0 116.36 117.15 115.45 116.98 32100 116.98 up down incorrect
WSBC.US WesBanco Inc 20240913 0 30.46 30.82 30.18 30.82 178200 30.82 up up correct
WSBCP.US WesBanco Inc 20240913 0 24.95 24.96 24.93 24.96 4100 24.96 up down incorrect
WSBF.US Waterstone Financial Inc 20240913 0 14.96 15.12 14.79 15.12 30371 14.9606 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240913 0 39.95 40.04 38.97 39.16 1398800 39.16 down down correct
WSFS.US WSFS Financial Corporation 20240913 0 51.53 52.02 50.95 51.97 209235 51.97 up up correct
WTBA.US West Bancorporation Inc 20240913 0 18.98 19.49 18.98 19.32 25942 19.32 up up correct
WTER.US The Alkaline Water Company Inc 20240913 0 0.1198 0.15 0.1 0.1 61565 0.1 down down correct
WTFC.US Wintrust Financial Corporation 20240913 0 103.75 105.21 103.75 105.08 228630 105.08 up up correct
WTFCM.US Wintrust Financial Corporation 20240913 0 25.147 25.147 25.072 25.14 5407 24.7337 down down correct
WTFCP.US Wintrust Financial Corporation 20240913 0 25.14 25.22 25.14 25.21 48365 24.7837 up up correct
WTW.US Weight Watchers International Inc 20240913 0 289.64 291.16 288 290.7 515634 289.827 up up correct
WVE.US Wave Life Sciences Ltd 20240913 0 5.9 5.97 5.77 5.86 669800 5.86 down down correct
WVFC.US WVS Financial Corp 20240913 0 12.09 12.09 12.09 12.09 200 12.09
WVVI.US Willamette Valley Vineyards Inc 20240913 0 3.63 3.7 3.58 3.58 6600 3.58 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240913 0 3.81 3.93 3.81 3.91 1300 3.91 up up correct
WW.US WW International Inc 20240913 0 0.78 0.88 0.77 0.85 3048300 0.85 up up correct
WWD.US Woodward Inc 20240913 0 166.85 168 164.84 165.11 313900 165.11 down down correct
WYNN.US Wynn Resorts Limited 20240913 0 76.79 79.34 76.55 78.46 2235300 78.46 up up correct
XAIR.US Beyond Air Inc 20240913 0 0.398 0.427 0.395 0.419 194800 0.419 up up correct
XBIO.US Xenetic Biosciences Inc 20240913 0 3.965 4.1299 3.91 3.9908 2201 3.9908 up up correct
XCUR.US Exicure Inc 20240913 0 1.5 1.63 1.44 1.6 3858300 1.6 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240913 0 16.04 16.04 16.04 16.04 0 16.04
XEL.US Xcel Energy Inc 20240913 0 63.81 63.99 63.041 63.84 2961647 63.84 up up correct
XELA.US Exela Technologies Inc 20240913 0 2.06 2.143 2.02 2.07 67900 2.07 up up correct
XELB.US Xcel Brands Inc 20240913 0 0.7051 0.7343 0.7 0.7343 33800 0.7343 up up correct
XENE.US Xenon Pharmaceuticals Inc 20240913 0 39.78 41.72 39.78 40.84 415200 40.84 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20240913 0 2.9 2.938 2.82 2.88 2317619 2.88 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20240913 0 10.96 10.96 10.96 10.96 0 10.96
XFOR.US X4 Pharmaceuticals Inc 20240913 0 0.69 0.71 0.67 0.71 805300 0.71 up up correct
XGN.US Exagen Inc 20240913 0 3 3.1 2.91 2.96 32500 2.96 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20240913 0 9.63 9.63 9.63 9.63 0 9.63
XLO.US Xilio Therapeutics Inc. Common Stock 20240913 0 0.84 0.871 0.791 0.82 273700 0.82 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240913 0 18.07 18.86 17.96 18.81 314100 18.81 up up correct
XNCR.US Xencor Inc 20240913 0 20.97 21.53 20.73 21.47 508700 21.47 up down incorrect
XNET.US Xunlei Limited 20240913 0 1.56 1.589 1.55 1.58 36400 1.58 up up correct
XOMA.US XOMA Corporation 20240913 0 27.77 29 27.77 28.98 17385 28.98 up up correct
XOMAO.US XOMA Corporation 20240913 0 25.19 25.2 25.01 25.2 5334 24.6888 up up correct
XOMAP.US XOMA Corporation 20240913 0 25.63 25.63 25.6152 25.6152 866 25.0914 down down correct
XONE.US The ExOne Company 20240913 0 49.85 49.86 49.84 49.855 28700 49.6719 up up correct
XOS.US Xos Inc 20240913 0 4.7 4.85 4.623 4.76 26700 4.76 up up correct
XP.US XP Inc 20240913 0 18.7 19.285 18.7 19.26 6132300 19.26 up up correct
XPEL.US XPEL Inc 20240913 0 42.85 44.12 42.85 43.83 98700 43.83 up down incorrect
XPER.US Xperi Holding Corporation 20240913 0 8.79 8.96 8.755 8.83 845400 8.83 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20240913 0 5.78 5.78 5.78 5.78 0 5.7344
XRAY.US DENTSPLY SIRONA Inc 20240913 0 25.56 26.65 25.44 26.28 2118644 26.1214 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240913 0 1.735 1.8 1.7 1.77 88600 1.77 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240913 0 10.24 10.56 10.24 10.43 1518600 10.1835 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240913 0 9.72 9.72 9.72 9.72 0 9.6506
XSICX.US Voya Senior Income Fund Class 20240913 0 9.69 9.69 9.69 9.69 0 9.6248
XSIIX.US ING Senior Incm Fd 20240913 0 9.67 9.67 9.67 9.67 0 9.599
XSIWX.US ING Senior Incm Fd 20240913 0 9.73 9.73 9.73 9.73 0 9.6585
XSLCX.US Invesco Senior Loan Fund Class 20240913 0 5.78 5.78 5.78 5.78 0 5.7351
XTLB.US XTL Biopharmaceuticals Ltd 20240913 0 2.47 2.63 2.47 2.63 1900 2.63 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240913 0 0.5026 0.506 0.288 0.3422 184775203 0.3422 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240913 0 1.09 1.13 1.04 1.13 23100 1.13 up down incorrect
YI.US 111 Inc 20240913 0 0.63 0.67 0.61 0.63 764400 0.63
YJ.US Yunji Inc 20240913 0 2.1 2.28 1.81 2.151 53000 2.151 up down incorrect
YMAB.US Y 20240913 0 13.43 13.78 13.23 13.74 217100 13.74 up up correct
YORW.US The York Water Company 20240913 0 38.67 39.14 38.32 39.13 24341 38.9102 up down incorrect
YQ.US 17 Education & Technology Group Inc 20240913 0 2.11 2.11 2.09 2.09 4600 2.09 down down correct
YTEN.US Yield10 Bioscience Inc 20240913 0 1.15 1.42 1.15 1.22 3400 1.22 up up correct
YTRA.US Yatra Online Inc 20240913 0 1.58 1.62 1.58 1.605 100800 1.605 up up correct
YY.US JOYY Inc 20240913 0 36.2 36.25 35.82 36.18 221200 36.18 down down correct
Z.US Zillow Group Inc 20240913 0 57.07 60.18 56.82 59.74 5744400 59.74 up up correct
ZBRA.US Zebra Technologies Corporation 20240913 0 339.12 343.51 337.19 337.48 267700 337.48 down down correct
ZCMD.US Zhongchao Inc 20240913 0 1.32 1.323 1.21 1.27 15400 1.27 down down correct
ZD.US Ziff Davis Inc. 20240913 0 48.51 49.89 47.93 49.23 408700 49.23 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20240913 0 1.47 1.51 1.4 1.42 67400 1.42 down down correct
ZEUS.US Olympic Steel Inc 20240913 0 38.05 39.46 38.02 38.6 165300 38.6 up up correct
ZG.US Zillow Group Inc 20240913 0 55.48 58.23 55.28 57.84 727600 57.84 up down incorrect
ZI.US ZoomInfo Technologies Inc 20240913 0 10.24 10.875 10.22 10.62 10871000 10.62 up up correct
ZION.US Zions Bancorporation National Association 20240913 0 45.9 46.52 45.57 46.49 1476500 46.49 up up correct
ZIONL.US ZIONL 20240913 0 25.68 25.68 25.6 25.6 3100 25.6 down up incorrect
ZIONO.US Zions Bancorporation National Association 20240913 0 25.69 25.78 25.69 25.77 19700 25.77 up up correct
ZIONP.US Zions Bancorporation National Association 20240913 0 22.41 22.4899 22.1 22.15 11749 22.15 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240913 0 13.5 14 12 12 1030 12 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20240913 0 0.6 0.6 0.46 0.6 500 0.6
ZKIN.US ZK International Group Co. Ltd 20240913 0 0.486 0.5 0.452 0.499 5400 0.499 up up correct
ZLAB.US Zai Lab Limited 20240913 0 20.61 20.65 20.2 20.51 576400 20.51 down down correct
ZM.US Zoom Video Communications Inc 20240913 0 66.51 67.99 66.445 67.59 2061800 67.59 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240913 0 3.18 3.41 3.165 3.24 655100 3.24 up up correct
ZS.US Zscaler Inc 20240913 0 167.22 171.78 166.98 170.06 1992200 170.06 up up correct
ZUMZ.US Zumiez Inc 20240913 0 23.6 24.54 23.44 24.48 368500 24.48 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240913 0 24.95 42.24 17.97 42.24 129662 42.24 up up correct
ZYXI.US Zynex Inc 20240913 0 7.95 8.24 7.95 8.15 70300 8.15 up down incorrect

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