CollectAI

close-nasdaq_stocks

2024/09/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240917 0 6.44 6.44 6.44 6.44 0 6.44
AACG.US ATA Creativity Global 20240917 0 0.5025 0.5344 0.5 0.5342 13514 0.5342 up up correct
AADI.US Aadi Bioscience Inc 20240917 0 1.9 1.91 1.825 1.84 94227 1.84 down down correct
AAIDX.US AAIDX 20240917 0 20.35 20.35 20.35 20.35 0 20.1991
AAL.US American Airlines Group Inc 20240917 0 10.99 11.26 10.95 11.17 38180000 11.17 up up correct
AAME.US Atlantic American Corporation 20240917 0 1.67 1.74 1.6 1.62 5933 1.62 down down correct
AAOI.US Applied Optoelectronics Inc 20240917 0 13.51 13.67 13.179 13.58 1342471 13.58 up down incorrect
AAON.US AAON Inc 20240917 0 96.39 97.94 95.21 96.18 323186 96.18 down down correct
AAPL.US Apple Inc 20240917 0 215.75 216.9 214.5 216.79 45519300 216.79 up up correct
AATC.US Image Sensing Systems Inc 20240917 0 7.52 7.7865 7.46 7.78 7920 7.78 up down incorrect
ABCB.US Ameris Bancorp 20240917 0 62.39 63.46 61.9 62.16 354510 62.0079 down down correct
ABCL.US AbCellera Biologics Inc 20240917 0 2.68 2.87 2.66 2.73 2194553 2.73 up up correct
ABEO.US Abeona Therapeutics Inc 20240917 0 5.33 5.67 5.33 5.46 181054 5.46 up up correct
ABNB.US Airbnb Inc 20240917 0 119.87 124.74 119.485 122.12 6323569 122.12 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240917 0 2.56 2.63 2.47 2.48 135256 2.48 down down correct
ABR.US PF 20240917 0 19.39 19.4499 19.21 19.4 18789 19.0209 up down incorrect
ABSI.US Absci Corporation Common Stock 20240917 0 3.9 4.01 3.85 3.95 686042 3.95 up up correct
ABUS.US Arbutus Biopharma Corporation 20240917 0 4.27 4.3199 4.075 4.08 1606396 4.08 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240917 0 0.672 0.676 0.65 0.6676 22101 0.6676 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240917 0 16.32 16.43 16.06 16.26 830533 16.26 down down correct
ACAHW.US Atlantic Coastal Acquisition Corp 20240917 0 0.0161 0.0161 0.0161 0.0161 0 0.0161
ACB.US Aurora Cannabis Inc 20240917 0 5.97 6.13 5.915 5.96 996311 5.96 down down correct
ACCD.US Accolade Inc 20240917 0 4.3 4.46 4.28 4.31 656712 4.31 up up correct
ACET.US Adicet Bio Inc 20240917 0 1.51 1.57 1.4318 1.5 375776 1.5 down up incorrect
ACGL.US Arch Capital Group Ltd 20240917 0 114.11 114.69 113.582 113.96 991041 113.96 down down correct
ACGLN.US Arch Capital Group Ltd 20240917 0 20.41 20.445 20.273 20.355 27900 20.355 down down correct
ACGLO.US Arch Capital Group Ltd 20240917 0 23.67 23.87 23.66 23.81 42600 23.81 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20240917 0 79.29 79.79 77.23 77.77 1125217 77.77 down down correct
ACHL.US Achilles Therapeutics plc 20240917 0 0.712 0.722 0.706 0.708 57573 0.708 down down correct
ACHV.US Achieve Life Sciences Inc 20240917 0 4.45 4.57 4.42 4.48 80135 4.48 up up correct
ACIU.US AC Immune SA 20240917 0 3.5 3.5 3.2 3.46 164722 3.46 down down correct
ACIW.US ACI Worldwide Inc 20240917 0 49.36 49.5 48.56 48.98 572557 48.98 down down correct
ACLS.US Axcelis Technologies Inc 20240917 0 101 101.2 97.82 99.77 505430 99.77 down down correct
ACMR.US ACM Research Inc 20240917 0 16.7 16.98 16.5144 16.78 578366 16.78 up up correct
ACNB.US ACNB Corporation 20240917 0 41.44 43.5 41.31 42.76 37685 42.76 up up correct
ACRS.US Aclaris Therapeutics Inc 20240917 0 1.2 1.21 1.17 1.17 239548 1.17 down up incorrect
ACST.US Acasti Pharma Inc 20240917 0 2.65 2.77 2.6005 2.73 32994 2.73 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20240917 0 36.53 36.96 36.32 36.34 209292 36.34 down down correct
ACTG.US Acacia Research Corporation 20240917 0 4.76 4.8391 4.76 4.76 187100 4.76
ACVA.US ACV Auctions Inc 20240917 0 20.27 20.49 19.96 20.35 1417243 20.35 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240917 0 2.04 2.04 1.97 2.02 31602 2.02 down down correct
ADAG.US Adagene Inc 20240917 0 2.8 2.9 1.8 2.33 375260 2.33 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240917 0 1.09 1.09 1.04 1.05 958560 1.05 down down correct
ADBE.US Adobe Inc 20240917 0 524.29 527.0999 514.58 515.03 5164089 515.03 down down correct
ADC.US PA 20240917 0 20.17 20.2 20.1 20.17 16749 19.9995
ADI.US Analog Devices Inc 20240917 0 227.44 229.04 222.65 225.35 2524630 225.35 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240917 0 1.12 1.12 1.06 1.1 144321 1.1 down down correct
ADMA.US ADMA Biologics Inc 20240917 0 18.29 19.15 18.25 18.71 5460860 18.71 up up correct
ADN.US Advent Technologies Holdings Inc 20240917 0 2.06 2.22 1.998 2.15 36200 2.15 up up correct
ADNWW.US Advent Technologies Holdings Inc 20240917 0 0.0092 0.0092 0.0071 0.0087 21852 0.0087 down down correct
ADP.US Automatic Data Processing Inc 20240917 0 278.07 281.54 278.07 279.41 2163466 279.41 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240917 0 4.64 4.825 4.61 4.63 735040 4.63 down down correct
ADSK.US Autodesk Inc 20240917 0 268.09 270.245 266.4901 266.89 950014 266.89 down down correct
ADTN.US ADTRAN Inc 20240917 0 5.43 5.9 5.42 5.6 758336 5.6 up up correct
ADTX.US Aditxt Inc 20240917 0 0.464 0.4698 0.4196 0.4477 4623 17.908 down down correct
ADUS.US Addus HomeCare Corporation 20240917 0 132 133.67 132 132.47 125623 132.47 up up correct
ADV.US Advantage Solutions Inc 20240917 0 3.97 3.97 3.845 3.91 579182 3.91 down down correct
ADVM.US Adverum Biotechnologies Inc 20240917 0 7.3 7.67 7.135 7.3 180075 7.3
ADVWW.US Advantage Solutions Inc 20240917 0 0.0299 0.0299 0.0252 0.028 11796 0.028 down down correct
ADXN.US Addex Therapeutics Ltd 20240917 0 9.95 10.4 9.7 10.13 26562 10.13 up up correct
ADXS.US Advaxis Inc 20240917 0 0.02 0.02 0.02 0.02 180 0.02
AEAEU.US AltEnergy Acquisition Corp. Unit 20240917 0 11.09 11.09 11.09 11.09 0 11.09
AEHL.US Antelope Enterprise Holdings Limited 20240917 0 1.04 1.0795 0.9901 1.06 52592 1.06 up up correct
AEHR.US Aehr Test Systems 20240917 0 12.67 12.85 12.37 12.47 620250 12.47 down down correct
AEI.US Alset EHome International Inc 20240917 0 1.16 1.21 1.16 1.19 9620 1.19 up up correct
AEIS.US Advanced Energy Industries Inc 20240917 0 100.34 101.15 98.23 98.97 160453 98.97 down down correct
AEMD.US Aethlon Medical Inc 20240917 0 0.4 0.4003 0.375 0.38 423891 0.38 down down correct
AEP.US American Electric Power Company Inc 20240917 0 104.71 104.94 103.92 104.21 1724200 104.21 down up incorrect
AEYE.US AudioEye Inc 20240917 0 22.63 22.81 20.7 20.8 107473 20.8 down up incorrect
AFBI.US Affinity Bancshares Inc 20240917 0 21.54 21.55 21.51 21.51 3248 21.51 down down correct
AFCG.US AFC Gamma Inc 20240917 0 10.56 10.71 10.53 10.62 242800 10.2888 up up correct
AFIB.US Acutus Medical Inc 20240917 0 0.0444 0.09 0.04 0.0785 996837 0.0785 up up correct
AFMD.US Affimed N.V 20240917 0 4 4.1976 3.97 4.07 121785 4.07 up up correct
AFRM.US Affirm Holdings Inc 20240917 0 44.95 45.08 43.32 44 9613890 44 down down correct
AFYA.US Afya Limited 20240917 0 16.68 16.8 16.49 16.65 118750 16.65 down down correct
AGBA.US AGBA Acquisition Limited 20240917 0 1.1154 1.145 1.0483 1.0844 198056 4.3377 down down correct
AGBAW.US AGBA Acquisition Limited 20240917 0 0.1828 0.2289 0.181 0.215 15557 0.215 up up correct
AGEN.US Agenus Inc 20240917 0 6.11 6.53 6.11 6.23 412983 6.23 up down incorrect
AGFY.US Agrify Corporation 20240917 0 0.26 0.27 0.252 0.252 5393 3.78 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20240917 0 45.78 46.99 45.32 45.69 267590 45.69 down down correct
AGMH.US AGM Group Holdings Inc 20240917 0 1.63 1.71 1.5 1.54 355778 1.54 down down correct
AGNC.US AGNC Investment Corp 20240917 0 10.57 10.65 10.55 10.56 15613400 10.4397 down down correct
AGNCM.US AGNC Investment Corp 20240917 0 25.3301 25.48 25.3301 25.48 18372 24.8471 up up correct
AGNCN.US AGNC Investment Corp 20240917 0 26.05 26.05 25.83 25.83 27621 25.1493 down down correct
AGNCO.US AGNC Investment Corp 20240917 0 25.21 25.35 25.17 25.35 108300 24.9426 up up correct
AGNCP.US AGNC Investment Corp. 20240917 0 24.7 24.7276 24.6246 24.69 23657 24.3045 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20240917 0 0.056 0.056 0.05 0.055 8850377 0.055 down up incorrect
AGYS.US Agilysys Inc 20240917 0 103.68 105.19 102.52 103.48 156965 103.48 down up incorrect
AHCO.US AdaptHealth Corp 20240917 0 11.5 11.62 11.315 11.49 1235063 11.49 down up incorrect
AIHS.US Senmiao Technology Limited 20240917 0 1.24 1.28 1.1201 1.23 162184 1.23 down down correct
AIP.US Arteris Inc. Common Stock 20240917 0 7.24 7.45 7.2 7.26 71355 7.26 up up correct
AIRG.US Airgain Inc 20240917 0 7.2 7.26 7.05 7.11 94364 7.11 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240917 0 3.91 4.38 3.87 4.34 72119 4.34 up up correct
AIRT.US Air T Inc 20240917 0 21.44 21.56 20.05 20.05 42063 20.05 down down correct
AIRTP.US Air T Inc 20240917 0 17.4 17.45 17.3 17.45 1200 17.45 up up correct
AKAM.US Akamai Technologies Inc 20240917 0 99.54 99.54 97.6 97.87 1393141 97.87 down down correct
AKBA.US Akebia Therapeutics Inc 20240917 0 1.43 1.43 1.36 1.37 1018891 1.37 down down correct
AKRO.US Akero Therapeutics Inc 20240917 0 27 27.65 26.52 26.64 353516 26.64 down up incorrect
AKTS.US Akoustis Technologies Inc 20240917 0 0.0535 0.0637 0.0535 0.0575 23663070 0.0575 up down incorrect
AKTX.US Akari Therapeutics Plc 20240917 0 3.4139 3.4901 3.2 3.32 7057 3.32 down down correct
AKYA.US Akoya Biosciences Inc 20240917 0 2.94 2.96 2.85 2.88 240153 2.88 down down correct
ALCO.US Alico Inc 20240917 0 29.27 29.735 28.7 29.12 26890 29.068 down down correct
ALDX.US Aldeyra Therapeutics Inc 20240917 0 5.99 5.99 5.69 5.78 327090 5.78 down down correct
ALEC.US Alector Inc 20240917 0 5.71 5.95 5.61 5.64 902566 5.64 down down correct
ALF.US Alfi Inc 20240917 0 9.97 9.98 9.97 9.97 513000 9.97
ALGM.US Allegro MicroSystems Inc 20240917 0 23.09 23.33 22.54 22.96 1854581 22.96 down up incorrect
ALGN.US Align Technology Inc 20240917 0 252.62 259.52 251.1 253.16 855500 253.16 up up correct
ALGS.US Aligos Therapeutics Inc 20240917 0 14.41 14.9001 13.68 14.39 30616 14.39 down down correct
ALGT.US Allegiant Travel Company 20240917 0 42.03 43.94 41.28 42.27 294954 42.27 up up correct
ALHC.US Alignment Healthcare Inc 20240917 0 11.55 12.13 11.52 11.68 1413724 11.68 up down incorrect
ALKS.US Alkermes plc 20240917 0 28.04 28.47 27.51 27.74 1847502 27.74 down up incorrect
ALKT.US Alkami Technology Inc 20240917 0 30.82 31.16 30.25 30.62 346497 30.62 down down correct
ALLK.US Allakos Inc 20240917 0 0.56 0.5942 0.553 0.5602 236530 0.5602 up up correct
ALLO.US Allogene Therapeutics Inc 20240917 0 2.78 2.9 2.64 2.88 2833814 2.88 up up correct
ALLT.US Allot Ltd 20240917 0 3.02 3.125 3 3.04 55027 3.04 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20240917 0 271.21 274.57 270.24 274.46 758100 274.46 up up correct
ALOT.US AstroNova Inc 20240917 0 14.29 14.29 13.77 14.19 25435 14.19 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240917 0 0.35 0.389 0.345 0.3472 91048 0.3472 down down correct
ALRM.US Alarm.com Holdings Inc 20240917 0 54.9 55.44 53.85 54.08 351801 54.08 down up incorrect
ALRN.US Aileron Therapeutics Inc 20240917 0 2.67 2.91 2.67 2.88 183955 2.88 up up correct
ALRS.US Alerus Financial Corporation 20240917 0 22.13 22.44 21.9 21.94 50201 21.94 down down correct
ALT.US Altimmune Inc 20240917 0 7.67 7.94 7.4609 7.57 2611345 7.57 down down correct
ALTM.US Altus Midstream Company 20240917 0 2.46 2.53 2.45 2.47 10296200 2.47 up down incorrect
ALTO.US Alto Ingredients Inc 20240917 0 1.6 1.77 1.58 1.75 850600 1.75 up up correct
ALTR.US Altair Engineering Inc 20240917 0 89.91 92.01 89.525 91.9 382047 91.9 up up correct
ALVR.US AlloVir Inc 20240917 0 0.751 0.765 0.75 0.75 109032 0.75 down down correct
ALXO.US ALX Oncology Holdings Inc 20240917 0 2.22 2.22 2.14 2.18 423344 2.18 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20240917 0 1.83 1.83 1.6601 1.68 290138 1.68 down down correct
AMAL.US Amalgamated Financial Corp 20240917 0 32.14 32.58 31.61 31.7 157313 31.7 down down correct
AMAT.US Applied Materials Inc 20240917 0 189.5 190.499 185.98 188.59 4026069 188.59 down down correct
AMBA.US Ambarella Inc 20240917 0 53.69 55.43 53.6 54.32 579204 54.32 up up correct
AMCX.US AMC Networks Inc 20240917 0 8.82 9.11 8.7512 8.87 1076366 8.87 up up correct
AMD.US Advanced Micro Devices Inc 20240917 0 153.55 154.045 149.225 150.82 29888990 150.82 down down correct
AMED.US Amedisys Inc 20240917 0 96.77 97.38 96.77 97.37 269313 97.37 up up correct
AMGN.US Amgen Inc 20240917 0 334.58 334.58 331.08 332.8 2014219 332.8 down up incorrect
AMKR.US Amkor Technology Inc 20240917 0 30.86 30.91 30.315 30.69 1187576 30.69 down up incorrect
AMPG.US AmpliTech Group Inc 20240917 0 0.82 0.86 0.8 0.811 10087 0.811 down down correct
AMPGW.US AmpliTech Group Inc 20240917 0 0.05 0.05 0.05 0.05 200 0.05
AMPH.US Amphastar Pharmaceuticals Inc 20240917 0 49.28 49.28 48 48.64 290269 48.64 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240917 0 8.95 9.02 8.71 8.89 292218 8.89 down down correct
AMRK.US A 20240917 0 45.04 45.5 43.85 44.43 320898 44.2198 down down correct
AMRN.US Amarin Corporation plc 20240917 0 0.59 0.6028 0.586 0.5948 405933 0.5948 up up correct
AMSC.US American Superconductor Corporation 20240917 0 22.2 22.29 21.195 21.33 547960 21.33 down down correct
AMSF.US AMERISAFE Inc 20240917 0 49.28 49.72 48.865 49.07 69143 49.07 down down correct
AMST.US Amesite Inc 20240917 0 2.32 3.1641 2.28 2.5982 261713 2.5982 up up correct
AMSWA.US American Software Inc 20240917 0 11.09 11.15 10.8601 10.92 233021 10.92 down down correct
AMTB.US Amerant Bancorp Inc 20240917 0 22.02 22.33 21.38 21.92 73194 21.92 down down correct
AMTX.US Aemetis Inc 20240917 0 2.37 2.45 2.27 2.43 526505 2.43 up up correct
AMWD.US American Woodmark Corporation 20240917 0 92.39 94.18 91.02 92.66 206726 92.66 up down incorrect
AMZN.US Amazon.com Inc 20240917 0 186.85 189.45 186.14 186.88 26091680 186.88 up up correct
ANAB.US AnaptysBio Inc 20240917 0 38.68 38.98 36.76 37.5 340978 37.5 down down correct
ANDE.US The Andersons Inc 20240917 0 48.65 49.69 48.47 49.13 125815 48.9438 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240917 0 2.005 2.3 2.005 2.27 5219 2.27 up up correct
ANGI.US Angi Inc 20240917 0 2.73 2.7999 2.71 2.71 546551 2.71 down down correct
ANGO.US AngioDynamics Inc 20240917 0 7.58 7.86 7.58 7.64 339180 7.64 up up correct
ANIK.US Anika Therapeutics Inc 20240917 0 25.07 25.89 24.83 25.2 50377 25.2 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240917 0 57.05 61.73 57 60.06 552113 60.06 up up correct
ANIX.US Anixa Biosciences Inc 20240917 0 3.32 3.49 3.25 3.44 65400 3.44 up up correct
ANNX.US Annexon Inc 20240917 0 7.14 7.26 6.88 6.99 1341717 6.99 down down correct
ANSS.US ANSYS Inc 20240917 0 318.72 319.97 315.67 317.25 214700 317.25 down down correct
ANTE.US AirNet Technology Inc 20240917 0 0.273 0.2861 0.273 0.2861 74159 0.2861 up up correct
ANY.US Sphere 3D Corp 20240917 0 0.88 0.918 0.8514 0.8801 130441 0.8801 up up correct
APA.US APA Corporation 20240917 0 24.39 25.29 24.39 25.25 4938955 24.9986 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240917 0 36.13 36.6899 34.59 34.92 297631 34.92 down down correct
AOUT.US American Outdoor Brands Inc 20240917 0 8.46 8.66 8.38 8.49 29693 8.49 up up correct
APDN.US Applied DNA Sciences Inc 20240917 0 1.36 1.43 1.31 1.37 1744121 1.37 up up correct
APEI.US American Public Education Inc 20240917 0 15.86 16.33 15.443 15.5 84902 15.5 down up incorrect
API.US Agora Inc 20240917 0 1.99 2.01 1.95 1.985 60100 1.985 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240917 0 36.48 36.93 35.16 35.53 1257453 35.53 down down correct
APLT.US Applied Therapeutics Inc 20240917 0 4.72 4.8 4.625 4.65 1290816 4.65 down down correct
APM.US Aptorum Group Limited 20240917 0 2.86 2.91 2.72 2.85 25427 2.85 down down correct
APOG.US Apogee Enterprises Inc 20240917 0 67.31 68.9756 66.96 68.41 118583 68.1919 up down incorrect
APP.US AppLovin Corporation 20240917 0 118.16 124.765 117.26 123.64 9429335 123.64 up up correct
APPF.US AppFolio Inc 20240917 0 227.93 229.855 225.755 229.19 146937 229.19 up up correct
APPN.US Appian Corporation 20240917 0 33.82 33.85 32.95 33.12 319591 33.12 down up incorrect
APPS.US Digital Turbine Inc 20240917 0 2.97 2.99 2.85 2.87 1521642 2.87 down down correct
APRE.US Aprea Therapeutics Inc 20240917 0 3.11 3.197 2.9 3.01 19863 3.01 down down correct
APTO.US Aptose Biosciences Inc 20240917 0 0.3729 0.4051 0.3729 0.4048 203991 0.4048 up down incorrect
APVO.US Aptevo Therapeutics Inc 20240917 0 0.271 0.29 0.1763 0.2046 8527361 0.2046 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240917 0 1.47 1.5018 1.4291 1.47 11810 1.47
APYX.US Apyx Medical Corporation 20240917 0 1.12 1.12 1.02 1.08 54965 1.08 down down correct
AQB.US AquaBounty Technologies Inc 20240917 0 1.2 1.25 1.178 1.23 20000 1.23 up up correct
AQMS.US Aqua Metals Inc 20240917 0 0.219 0.23 0.21 0.2139 382696 0.2139 down down correct
AQST.US Aquestive Therapeutics Inc 20240917 0 5.02 5.07 4.79 4.79 1017030 4.79 down down correct
ARAY.US Accuray Incorporated 20240917 0 2.13 2.13 1.835 1.9 1408276 1.9 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240917 0 1.9 1.95 1.89 1.89 96832 1.89 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20240917 0 0.2 0.2 0.2 0.2 8277 0.2
ARBK.US Argo Blockchain plc American Depositary Shares 20240917 0 1.2 1.2 1.13 1.15 210800 1.15 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240917 0 9.469 9.99 9.46 9.74 12600 9.2227 up up correct
ARCB.US ArcBest Corporation 20240917 0 107.81 110.75 107.35 107.85 323700 107.85 up down incorrect
ARCC.US Ares Capital Corporation 20240917 0 20.3 20.34 20.11 20.17 4675000 20.17 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20240917 0 21.02 21.99 20.62 21.01 418204 21.01 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240917 0 0.001 0.001 0.001 0.001 0 0.001
ARDX.US Ardelyx Inc 20240917 0 6.29 6.33 6.1 6.15 2456196 6.15 down down correct
AREC.US American Resources Corporation 20240917 0 0.51 0.51 0.4871 0.5 97808 0.5 down up incorrect
ARGO.US PA 20240917 0 24.56 24.5999 24.48 24.49 20372 24.49 down up incorrect
ARGX.US argenx SE 20240917 0 539.11 539.14 518.27 522.22 290900 522.22 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240917 0 12.48 13.21 12.42 13.2 1067566 13.2 up up correct
ARKO.US Arko Corp 20240917 0 6.47 7.29 6.4 6.65 1136030 6.65 up up correct
ARKOW.US Arko Corp 20240917 0 0.38 0.45 0.38 0.45 7184 0.45 up up correct
ARKR.US Ark Restaurants Corp 20240917 0 12.02 12.67 11.79 11.79 16561 11.79 down down correct
ARLP.US Alliance Resource Partners L.P 20240917 0 23.7 23.8 23.44 23.53 205543 23.53 down down correct
AROW.US Arrow Financial Corporation 20240917 0 29.52 30.04 29.03 29.17 47651 28.8871 down down correct
ARQQ.US Arqit Quantum Inc 20240917 0 0.29 0.3 0.29 0.297 15572 7.425 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20240917 0 0.37 0.37 0.37 0.37 0 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240917 0 10.23 10.8 10.225 10.37 1942586 10.37 up up correct
ARRY.US Array Technologies Inc 20240917 0 7.01 7.465 6.87 7.21 6051053 7.21 up up correct
ARTL.US Artelo Biosciences Inc 20240917 0 1.21 1.2299 1.162 1.2 3338 1.2 down down correct
ARTNA.US Artesian Resources Corporation 20240917 0 38.7 38.7 37.93 37.96 44334 37.96 down down correct
ARTW.US Art's 20240917 0 1.76 1.8455 1.73 1.81 26775 1.81 up up correct
ARVN.US Arvinas Inc 20240917 0 25.42 25.97 25.055 25.32 296971 25.32 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240917 0 20.6 20.71 19.44 20.01 2169754 20.01 down down correct
ASLE.US AerSale Corporation 20240917 0 5.2 5.425 5.11 5.13 326566 5.13 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240917 0 21.81 21.81 21.81 21.81 0 21.6836
ASMB.US Assembly Biosciences Inc 20240917 0 18.31 18.35 17.47 18.19 19857 18.19 down down correct
ASML.US ASML Holding N.V 20240917 0 808.7 811.77 796.54 805.69 734551 803.8084 down down correct
ASO.US Academy Sports and Outdoors Inc 20240917 0 60 61.23 59.31 61.05 1377517 60.943 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240917 0 1.19 1.27 1.14 1.19 95633 1.19
ASPU.US Aspen Group Inc 20240917 0 0.0002 0.2495 0.0002 0.0003 2598 0.0003 up up correct
ASRT.US Assertio Holdings Inc 20240917 0 1.25 1.38 1.24 1.3 661678 1.3 up up correct
ASRV.US AmeriServ Financial Inc 20240917 0 2.61 2.61 2.42 2.58 9674 2.58 down down correct
ASTC.US Astrotech Corporation 20240917 0 8.1 8.28 8.1 8.28 18228 8.28 up up correct
ASTE.US Astec Industries Inc 20240917 0 32.09 32.67 31.78 32 133507 32 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240917 0 10.22 10.22 9.98 10.13 622290 10.13 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240917 0 1.8 1.8 1.7 1.74 2798 1.74 down down correct
ASTS.US AST SpaceMobile Inc 20240917 0 30.37 30.6 27.6037 28 13548360 28 down up incorrect
ASTSW.US AST SpaceMobile Inc 20240917 0 18.63 18.9801 16.25 16.47 97848 16.4578 down down correct
ASUR.US Asure Software Inc 20240917 0 9.25 9.4066 9.15 9.37 134052 9.37 up down incorrect
ASYS.US Amtech Systems Inc 20240917 0 6.23 6.32 6.04 6.32 30886 6.32 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240917 0 1.27 1.31 1.27 1.28 298076 1.28 up up correct
ATCOL.US Atlas Corp 20240917 0 25.14 25.23 25.066 25.23 3161 24.785 up up correct
ATEC.US Alphatec Holdings Inc 20240917 0 5.97 6.28 5.93 5.95 1624508 5.95 down down correct
ATER.US Aterian Inc 20240917 0 3.16 3.3165 3.16 3.18 28540 3.18 up up correct
ATEX.US Anterix Inc 20240917 0 39.18 40.15 38.87 39.08 475284 39.08 down down correct
ATHA.US Athira Pharma Inc 20240917 0 0.5053 0.5155 0.4851 0.4858 1142679 0.4858 down down correct
ATHE.US Alterity Therapeutics Limited 20240917 0 1.28 1.3 1.2731 1.285 4173 1.285 up up correct
ATIF.US ATIF Holdings Limited 20240917 0 1 1.1 1 1.0185 4265 1.0185 up up correct
ATLC.US Atlanticus Holdings Corporation 20240917 0 33.14 34.24 32.51 34.23 23264 34.23 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240917 0 23.5 23.5 23.415 23.415 3879 23.0401 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240917 0 22.86 22.97 22.75 22.75 3900 22.75 down down correct
ATLO.US Ames National Corporation 20240917 0 18.51 18.77 18.46 18.54 13221 18.54 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20240917 0 0.042 0.042 0.033 0.0373 27700 0.0373 down down correct
ATNF.US 180 Life Sciences Corp 20240917 0 1.88 2.03 1.87 1.99 54600 1.99 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240917 0 0.0085 0.0085 0.0084 0.0084 1770 0.0084 down down correct
ATNI.US ATN International Inc 20240917 0 30.065 30.26 29.16 29.54 46337 29.3249 down up incorrect
ATOM.US Atomera Incorporated 20240917 0 2.57 2.78 2.52 2.74 197094 2.74 up up correct
ATOS.US Atossa Therapeutics Inc 20240917 0 1.51 1.52 1.41 1.45 584739 1.45 down down correct
ATRA.US Atara Biotherapeutics Inc 20240917 0 8.77 9.1233 8.51 8.51 43862 8.51 down down correct
ATRC.US AtriCure Inc 20240917 0 27.4 28.19 27.29 28.07 885540 28.07 up up correct
ATRO.US Astronics Corporation 20240917 0 19.52 19.95 19.33 19.86 196100 19.86 up up correct
ATSG.US Air Transport Services Group Inc 20240917 0 15.56 15.925 15.41 15.72 343403 15.72 up up correct
ATXI.US Avenue Therapeutics Inc 20240917 0 2.82 2.82 2.75 2.76 4498 2.76 down up incorrect
ATXS.US Astria Therapeutics Inc 20240917 0 11.31 11.52 11.15 11.5 255783 11.5 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20240917 0 38.63 39.36 38.2 38.2 314064 38.2 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240917 0 24.3 24.4904 24.21 24.45 10670 24.45 up up correct
AUBN.US Auburn National Bancorporation Inc 20240917 0 20 20.6153 20 20.18 5647 20.18 up up correct
AUDC.US AudioCodes Ltd 20240917 0 9.49 9.585 9.32 9.36 63438 9.36 down down correct
AUGX.US Augmedix Inc. Common Stock 20240917 0 2.33 2.34 2.33 2.33 45421 2.33
AUID.US Ipsidy Inc. Common Stock 20240917 0 8.07 8.25 7.93 7.98 18900 7.98 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240917 0 7.12 7.4 7.11 7.14 1674600 7.14 up up correct
AUR.US Aurora Innovation Inc 20240917 0 4.93 4.985 4.69 4.76 4841286 4.76 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240917 0 10.18 10.18 9.5 9.57 137326 9.57 down down correct
AUROW.US Aurora Innovation Inc 20240917 0 0.479 0.534 0.479 0.48 44210 0.48 up up correct
AUTL.US Autolus Therapeutics plc 20240917 0 4.17 4.17 3.75 3.84 929150 3.84 down up incorrect
AUUD.US Auddia Inc 20240917 0 0.775 0.85 0.775 0.8422 214948 0.8422 up up correct
AUUDW.US Auddia Inc 20240917 0 0.0301 0.0539 0.0301 0.0539 104 0.0539 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20240917 0 5.56 5.62 5.15 5.29 374892 5.29 down up incorrect
AVAV.US AeroVironment Inc 20240917 0 171.77 176.82 171.77 174.96 474318 174.96 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240917 0 13.91 14.05 13.69 13.83 608226 13.83 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20240917 0 7.66 7.74 7.44 7.44 2153411 7.44 down down correct
AVGO.US Broadcom Inc 20240917 0 165.49 166.02 160.7 162.47 19844343 161.9374 down down correct
AVGR.US Avinger Inc 20240917 0 1.43 1.43 1.03 1.04 1849832 1.04 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240917 0 10 10 10 10 0 10
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20240917 0 0.0449 0.0449 0.0221 0.0221 100000 0.0221 down down correct
AVIR.US Atea Pharmaceuticals Inc 20240917 0 3.9 4.145 3.8189 4.02 423458 4.02 up up correct
AVNW.US Aviat Networks Inc 20240917 0 22.32 23.13 22.3169 22.49 135706 22.49 up down incorrect
AVO.US Mission Produce Inc 20240917 0 12.99 13.27 12.86 13.1 800271 13.1 up up correct
AVPT.US Avepoint Inc 20240917 0 12.08 12.09 11.74 11.78 1318824 11.78 down down correct
AVPTW.US AVPTW 20240917 0 2.63 2.65 2.54 2.55 776764 2.55 down down correct
AVT.US Avnet Inc 20240917 0 51.29 51.7888 51.18 51.48 355219 51.48 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240917 0 1.92 1.9607 1.88 1.91 226686 1.91 down up incorrect
AVTX.US Avalo Therapeutics Inc 20240917 0 9 9.5 8.61 9.4184 24114 9.4184 up up correct
AVXL.US Anavex Life Sciences Corp 20240917 0 5.76 5.8 5.29 5.46 1149983 5.46 down down correct
AWH.US Aspira Women's Health Inc 20240917 0 0.9075 0.9075 0.821 0.862 70868 0.862 down down correct
AWRE.US Aware Inc 20240917 0 2.06 2.0735 1.87 1.88 41852 1.88 down down correct
AXDX.US Accelerate Diagnostics Inc 20240917 0 1.53 1.54 1.47 1.48 11384 1.48 down down correct
AXGN.US AxoGen Inc 20240917 0 14.42 14.88 14.29 14.69 779400 14.69 up up correct
AXNX.US Axonics Inc 20240917 0 69.2 69.2 68.86 68.9 224243 68.9 down up incorrect
AXON.US Axon Enterprise Inc 20240917 0 384.03 386.1399 376.5301 382.57 379075 382.57 down down correct
AXSM.US Axsome Therapeutics Inc 20240917 0 92.86 93.27 89.56 90.94 448626 90.94 down down correct
AXTI.US AXT Inc 20240917 0 2.35 2.3598 2.21 2.22 319148 2.22 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20240917 0 21.85 21.9 21.85 21.87 1357745 21.87 up up correct
AYRO.US Ayro Inc 20240917 0 0.81 0.8487 0.808 0.8487 28999 0.8487 up down incorrect
AYTU.US Aytu Biopharma Inc 20240917 0 2.55 2.59 2.44 2.53 6328 2.53 down down correct
AZN.US AstraZeneca PLC 20240917 0 79.31 79.31 78.215 78.53 3402271 78.53 down down correct
AZPN.US Aspen Technology Inc 20240917 0 226.32 234.64 226.31 233.54 292000 233.54 up up correct
BAC.US PQ 20240917 0 20.57 20.59 20.35 20.59 106387 20.59 up up correct
BAND.US Bandwidth Inc 20240917 0 17.82 18.0858 17.25 17.32 157023 17.32 down down correct
BANF.US BancFirst Corporation 20240917 0 106.71 109.25 105.9 106.76 309795 106.2902 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240917 0 25.925 25.9999 25.85 25.85 1233 25.4024 down down correct
BANR.US Banner Corporation 20240917 0 58.91 59.56 58.18 58.54 202347 58.54 down down correct
BANX.US StoneCastle Financial Corp 20240917 0 20.24 20.65 20.24 20.46 17156 20.0298 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240917 0 2.11 2.12 2.08 2.08 3300 2.08 down up incorrect
BASE.US Couchbase Inc. Common Stock 20240917 0 14.38 14.53 13.9512 14.09 518813 14.09 down down correct
BATRA.US The Liberty Braves Group 20240917 0 43.88 44.14 43.57 43.74 29800 43.74 down down correct
BATRK.US The Liberty Braves Group 20240917 0 40.99 41.44 40.875 40.92 211700 40.92 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240917 0 5.72 5.881 5.72 5.73 56793 5.73 up up correct
BBGI.US Beasley Broadcast Group Inc 20240917 0 0.562 0.5707 0.54 0.541 1730 10.82 down down correct
BBIG.US Vinco Ventures Inc 20240917 0 0.0015 0.0025 0.0015 0.0025 1339 0.0025 up up correct
BBIO.US BridgeBio Pharma Inc 20240917 0 26.95 27.68 26.25 26.73 3946349 26.73 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240917 0 1.68 1.79 1.51 1.73 4116624 1.73 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20240917 0 60.5 60.5 60.5 60.5 0 60.5
BBSI.US Barrett Business Services Inc 20240917 0 36.99 37.32 36.76 36.99 150472 36.99
BCAB.US BioAtla Inc 20240917 0 1.69 1.72 1.65 1.68 359318 1.68 down down correct
BCBP.US BCB Bancorp Inc 20240917 0 12.66 12.83 12.48 12.49 35032 12.49 down up incorrect
BCDA.US BioCardia Inc 20240917 0 2.86 2.98 2.79 2.79 97458 2.79 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240917 0 0.27 0.2738 0.26 0.2622 7045 3.933 down down correct
BCML.US BayCom Corp 20240917 0 23.61 23.96 23.45 23.45 13944 23.3519 down up incorrect
BCOV.US Brightcove Inc 20240917 0 2.06 2.07 2.01 2.02 149157 2.02 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240917 0 8.8 9 8.61 8.9 3725 8.9 up down incorrect
BCPC.US Balchem Corporation 20240917 0 173.85 176.4 173.2 173.24 82291 173.24 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240917 0 7.99 8.01 7.89 7.92 1367357 7.92 down up incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240917 0 11.13 11.13 11.13 11.13 109 11.13
BCTX.US BriaCell Therapeutics Corp 20240917 0 0.4978 0.498 0.47 0.47 1619207 0.47 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240917 0 0.1477 0.1856 0.1475 0.1856 7874 0.1856 up up correct
BCYC.US Bicycle Therapeutics plc 20240917 0 24.98 25.5 24.4 24.41 216363 24.41 down down correct
BDSX.US Biodesix Inc 20240917 0 1.81 1.8284 1.79 1.795 162324 1.795 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240917 0 5.44 5.465 4.7 4.825 799817 4.825 down down correct
BEAM.US Beam Therapeutics Inc 20240917 0 26.13 26.58 25.18 25.58 831429 25.58 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240917 0 2.19 2.19 2.0563 2.11 83880 2.11 down down correct
BECN.US Beacon Roofing Supply Inc 20240917 0 86.26 87.28 84.875 86.58 551458 86.58 up up correct
BEEM.US Beam Global 20240917 0 5.28 5.45 5.28 5.43 67700 5.43 up down incorrect
BELFA.US Bel Fuse Inc 20240917 0 90.98 91.62 90.38 90.38 7915 90.3276 down down correct
BELFB.US Bel Fuse Inc 20240917 0 69.81 70.31 68.72 68.93 74037 68.8721 down down correct
BFC.US Bank First Corporation 20240917 0 92.88 94.5 92.04 92.42 18361 92.0105 down up incorrect
BFI.US BurgerFi International Inc 20240917 0 0.2826 0.328 0.1851 0.2335 260804188 0.2335 down down correct
BFIIW.US BurgerFi International LLC 20240917 0 0.0098 0.01 0.006 0.0099 681293 0.0099 up down incorrect
BFIN.US BankFinancial Corporation 20240917 0 11.44 11.75 11.44 11.68 3382 11.68 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240917 0 1.27 1.2799 1.24 1.26 157420 1.26 down down correct
BFST.US Business First Bancshares Inc 20240917 0 26.19 26.62 25.92 26.13 107802 26.13 down down correct
BGFV.US Big 5 Sporting Goods Corporation 20240917 0 2.03 2.13 1.96 2.12 432657 2.12 up up correct
BGNE.US BeiGene Ltd 20240917 0 199.05 200.69 196.615 197.51 103863 197.51 down up incorrect
BHACU.US Crixus BH3 Acquisition Company Units 20240917 0 10.58 10.58 10.58 10.58 0 10.58
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240917 0 0.38 0.405 0.3208 0.335 259704 0.335 down down correct
BHF.US Brighthouse Financial Inc 20240917 0 42.79 43.74 42.79 43.23 264309 43.23 up up correct
BHFAL.US Brighthouse Financial Inc 20240917 0 24.85 24.93 24.7 24.84 23600 24.84 down down correct
BHFAM.US Brighthouse Financial Inc 20240917 0 18.05 18.26 17.91 18.1 59000 18.1 up up correct
BHFAN.US Brighthouse Financial Inc 20240917 0 20.2 20.52 19.93 20.095 81900 20.095 down up incorrect
BHFAO.US Brighthouse Financial Inc 20240917 0 25.81 25.95 25.46 25.46 37400 25.46 down up incorrect
BHFAP.US Brighthouse Financial Inc 20240917 0 24.93 25.11 24.67 24.93 32800 24.93
BIDU.US Baidu Inc 20240917 0 85.005 86.74 84.97 85.39 1794307 85.39 up down incorrect
BIGC.US BigCommerce Holdings Inc 20240917 0 5.8 6.135 5.8 6.11 757991 6.11 up down incorrect
BIIB.US Biogen Inc 20240917 0 199.83 202.79 197.09 198.21 923900 198.21 down down correct
BILI.US Bilibili Inc 20240917 0 14.905 15.335 14.86 15.14 5354161 15.14 up up correct
BIMI.US BIMI International Medical Inc 20240917 0 0.0125 0.0162 0.005 0.005 10226 0.005 down down correct
BIOL.US BIOLASE Inc 20240917 0 0.0521 0.0588 0.0521 0.0579 115960 0.0579 up up correct
BIOX.US Bioceres Crop Solutions Corp 20240917 0 8.56 8.63 8.423 8.48 73185 8.48 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240917 0 12.72 12.88 12.46 12.7 15493 12.7 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240917 0 2.01 2.08 1.97 2.04 14418180 2.04 up down incorrect
BIVI.US BioVie Inc 20240917 0 3.11 3.11 2.85 2.95 49200 2.95 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240917 0 0.151 0.1549 0.1367 0.152 792402 0.152 up down incorrect
BJRI.US BJ's Restaurants Inc 20240917 0 31.85 32.46 31.715 32.25 383454 32.25 up up correct
BKNG.US Booking Holdings Inc 20240917 0 4000 4047.49 3985 4042.43 174046 4042.43 up up correct
BKR.US Baker Hughes Company 20240917 0 33.96 34.77 33.89 34.73 5497100 34.73 up up correct
BKSC.US Bank of South Carolina Corporation 20240917 0 11.62 11.7 11.61 11.7 5897 11.5176 up up correct
BKYI.US BIO 20240917 0 1.54 1.68 1.2726 1.33 333762 1.33 down down correct
BL.US BlackLine Inc 20240917 0 50.35 51.095 50.3 50.79 298635 50.79 up up correct
BLBD.US Blue Bird Corporation 20240917 0 51.14 52.59 49.52 50.155 556064 50.155 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240917 0 2.2808 2.2808 2.2808 2.2808 247 2.2808
BLDE.US Blade Air Mobility Inc 20240917 0 3.19 3.325 3.175 3.25 413513 3.25 up up correct
BLDEW.US Blade Air Mobility Inc 20240917 0 0.2 0.2 0.1853 0.2 55687 0.2
BLDP.US Ballard Power Systems Inc 20240917 0 1.66 1.77 1.655 1.7 3673792 1.7 up up correct
BLEUU.US bleuacacia ltd Unit 20240917 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240917 0 25.9 26.095 23.285 23.45 503918 23.45 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240917 0 10.89 11.07 10.8 10.86 49557 10.86 down down correct
BLIN.US Bridgeline Digital Inc 20240917 0 1.14 1.15 1.12 1.13 8917 1.13 down down correct
BLKB.US Blackbaud Inc 20240917 0 84.97 85.32 83.77 84.18 124863 84.18 down down correct
BLMN.US Bloomin' Brands Inc 20240917 0 17.32 17.785 17.225 17.54 1259947 17.54 up up correct
BLNK.US Blink Charging Co 20240917 0 1.81 1.93 1.81 1.88 3885810 1.88 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240917 0 0.035 0.035 0.035 0.035 10562 0.035
BLRX.US BioLineRx Ltd 20240917 0 0.6352 0.6499 0.615 0.6198 173933 0.6198 down down correct
BLUE.US bluebird bio Inc 20240917 0 0.55 0.5501 0.48 0.5001 12459600 0.5001 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240917 0 6.27 6.355 6.2 6.23 213566 6.23 down up incorrect
BMBL.US Bumble Inc 20240917 0 6.3 6.4499 6.215 6.31 5700153 6.31 up up correct
BMEA.US Biomea Fusion Inc 20240917 0 8.03 8.43 7.96 8.26 506549 8.26 up up correct
BMRA.US Biomerica Inc 20240917 0 0.3219 0.3483 0.311 0.329 20381 0.329 up up correct
BMRC.US Bank of Marin Bancorp 20240917 0 20.6 21.11 20.33 20.53 50382 20.53 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240917 0 70 71.64 68.8309 70.55 4649990 70.55 up up correct
BNGO.US Bionano Genomics Inc 20240917 0 0.4267 0.43 0.4139 0.4202 1016298 0.4202 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240917 0 11.16 11.16 11.16 11.16 73 11.16
BNIXR.US Bannix Acquisition Corp. Right 20240917 0 0.11 0.11 0.11 0.11 1 0.11
BNR.US Burning Rock Biotech Limited 20240917 0 3.59 3.77 3.34 3.35 7690 3.35 down down correct
BNTC.US Benitec Biopharma Inc 20240917 0 8.764 9.05 8.35 8.4 12381 8.4 down down correct
BNTX.US BioNTech SE 20240917 0 127.4 131.49 121.88 124.71 2562774 124.71 down down correct
CADCX.US CADCX 20240917 0 24.93 24.93 24.93 24.93 0 24.7624
BOKF.US BOK Financial Corporation 20240917 0 104.52 106.285 103.7 104.14 130027 104.14 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20240917 0 0.6457 0.6496 0.626 0.6302 91057 0.6302 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240917 0 1.8907 1.8907 1.83 1.83 10901 1.83 down up incorrect
BOOM.US DMC Global Inc 20240917 0 12.6 13.6206 12.4 13 1355202 13 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240917 0 2.85 2.9 2.841 2.87 10794 2.87 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240917 0 14.15 14.15 14.03 14.03 471 14.03 down down correct
BOXL.US Boxlight Corporation 20240917 0 0.47 0.47 0.45 0.45 22787 0.45 down down correct
BPMC.US Blueprint Medicines Corporation 20240917 0 87.21 87.42 85.64 86.51 714024 86.51 down down correct
BPOP.US Popular Inc 20240917 0 98.69 100.92 98.655 98.95 381628 98.95 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240917 0 25.86 25.9 25.86 25.87 948 25.7419 up up correct
BPRN.US The Bank of Princeton 20240917 0 37.21 38 37.21 37.24 8682 37.24 up up correct
BPTH.US Bio 20240917 0 1 1.05 0.97 1.048 51107 1.048 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240917 0 16.58 17 16.57 16.92 17000 16.92 up up correct
BPYPN.US Brookfield Property Partners L.P 20240917 0 13 13.14 12.9 13.02 16000 13.02 up up correct
BPYPO.US Brookfield Property Partners L.P 20240917 0 14.1 14.5 14.1 14.3 35800 14.3 up up correct
BPYPP.US Brookfield Property Partners L.P 20240917 0 14.95 14.95 14.58 14.71 45200 14.71 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240917 0 4.77 5.269 4.77 5.22 98300 5.22 up down incorrect
BRID.US Bridgford Foods Corporation 20240917 0 9.1901 9.54 9.1901 9.25 4488 9.25 up up correct
BRKL.US Brookline Bancorp Inc 20240917 0 10.18 10.35 9.895 10.13 495139 10.13 down down correct
BRKR.US Bruker Corporation 20240917 0 65.62 65.62 63.97 65.03 1002854 65.03 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240917 0 2.24 2.3 2.18 2.21 51128 2.21 down down correct
BROG.US Brooge Energy Limited 20240917 0 1.34 1.35 1.21 1.3 26935 1.3 down down correct
BROGW.US Brooge Energy Limited 20240917 0 0.0043 0.0043 0.0012 0.004 46933 0.004 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240917 0 1.85 1.85 1.73 1.75 14586 1.75 down down correct
BRY.US Berry Corporation 20240917 0 5.42 5.55 5.4 5.55 764141 5.55 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20240917 0 35.7 35.9 35.14 35.6 1044398 35.6 down down correct
BSBK.US Bogota Financial Corp 20240917 0 7.425 7.57 7.2162 7.3 11828 7.3 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240917 0 14 14.3 14 14.15 11738 14.15 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240917 0 0.73 0.738 0.6844 0.7299 144216 0.7299 down down correct
BSGM.US BioSig Technologies Inc 20240917 0 0.38 0.443 0.3076 0.3076 214996 0.3076 down down correct
BSRR.US Sierra Bancorp 20240917 0 29.98 30.61 29.69 30.12 48534 30.12 up up correct
BSVN.US Bank7 Corp 20240917 0 39.78 40.68 39.73 39.76 7984 39.5121 down down correct
BSY.US Bentley Systems Incorporated 20240917 0 49.5 50.355 49.395 50.13 840700 50.13 up up correct
BTAI.US BioXcel Therapeutics Inc 20240917 0 0.631 0.6586 0.63 0.6304 313575 0.6304 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20240917 0 1.51 1.69 1.51 1.53 1094 1.53 up up correct
BTBT.US Bit Digital Inc 20240917 0 2.69 2.99 2.68 2.93 11373770 2.93 up down incorrect
BTCS.US BTCS Inc. Common Stock 20240917 0 1.15 1.16 1.11 1.12 58944 1.12 down down correct
BTCY.US Biotricity Inc. Common Stock 20240917 0 0.3413 0.3498 0.3 0.327 16460 0.327 down down correct
BUSE.US First Busey Corporation 20240917 0 26.91 27.28 26.57 26.59 213135 26.3469 down down correct
BVS.US Bioventus Inc 20240917 0 11.2 11.43 11.1 11.37 441084 11.37 up up correct
BWAY.US BrainsWay Ltd 20240917 0 8.48 8.75 8.18 8.28 144804 8.28 down down correct
BZUN.US Baozun Inc 20240917 0 2.52 2.5952 2.5 2.57 287536 2.57 up down incorrect
BWB.US Bridgewater Bancshares Inc 20240917 0 14.42 14.6 13.94 14.26 93059 14.26 down down correct
BWEN.US Broadwind Inc 20240917 0 2.17 2.23 2.14 2.23 96086 2.23 up up correct
BWFG.US Bankwell Financial Group Inc 20240917 0 30.61 30.7907 30 30.03 22898 30.03 down down correct
BWMN.US Bowman Consulting Group Ltd 20240917 0 24.44 24.68 23.25 23.98 117690 23.98 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20240917 0 14.14 14.35 13.9 14 16900 14 down down correct
BYFC.US Broadway Financial Corporation 20240917 0 6.77 6.99 6.665 6.71 6282 6.71 down down correct
BYND.US Beyond Meat Inc 20240917 0 6.18 6.5 6.18 6.3 1734913 6.3 up up correct
BYRN.US Byrna Technologies Inc 20240917 0 16 16.2417 15.4056 15.72 273876 15.72 down up incorrect
BYSI.US BeyondSpring Inc 20240917 0 2.3 2.54 2.2008 2.215 37657 2.215 down down correct
BZ.US Kanzhun Ltd ADR 20240917 0 12.46 12.58 12.275 12.44 5716267 12.44 down down correct
CAAS.US China Automotive Systems Inc 20240917 0 3.46 3.66 3.46 3.49 47123 3.49 up up correct
CABA.US Cabaletta Bio Inc 20240917 0 4 4.41 3.94 4.19 1059789 4.19 up up correct
CAC.US Camden National Corporation 20240917 0 39.29 40.18 38.8 39.4 67361 39.0005 up up correct
CACC.US Credit Acceptance Corporation 20240917 0 440.33 457.62 434 442.12 100842 442.12 up up correct
CADE.US PA 20240917 0 22.6 23.09 21.88 22.39 10438 22.39 down down correct
CADEX.US CADEX 20240917 0 25.11 25.11 25.11 25.11 0 24.9259
CADFX.US CION Ares Diversified Credit Fund W 20240917 0 25.38 25.38 25.38 25.38 0 25.199
CADL.US Candel Therapeutics Inc. Common Stock 20240917 0 7.21 7.75 7.01 7.025 321618 7.025 down down correct
CADSX.US CADSX 20240917 0 25.21 25.21 25.21 25.21 0 25.0354
CADUX.US CADUX 20240917 0 25.37 25.37 25.37 25.37 0 25.1788
CADWX.US CADWX 20240917 0 25.19 25.19 25.19 25.19 0 25.0104
CAKE.US The Cheesecake Factory Incorporated 20240917 0 38 38.92 37.87 38.29 922433 38.29 up down incorrect
CALM.US Cal 20240917 0 70.43 72.65 70.365 70.95 500336 70.1485 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240917 0 40.34 40.34 39.99 39.99 1000 39.99 down down correct
CAMT.US Camtek Ltd 20240917 0 77.77 78.1 74.04 74.89 894271 74.89 down down correct
CAN.US Canaan Inc 20240917 0 1.07 1.12 1.06 1.08 3361100 1.08 up down incorrect
CAPR.US Capricor Therapeutics Inc 20240917 0 4.86 5.19 4.59 5.08 1675728 5.08 up down incorrect
CAR.US Avis Budget Group Inc 20240917 0 81.33 83.2178 79.6004 83.09 759696 83.09 up up correct
CARA.US Cara Therapeutics Inc 20240917 0 0.2764 0.2764 0.2592 0.2671 212566 0.2671 down down correct
CARE.US Carter Bankshares Inc 20240917 0 17.85 18.03 17.59 17.6 54730 17.6 down down correct
CARG.US CarGurus Inc 20240917 0 29.31 29.89 29.25 29.72 773338 29.72 up up correct
CARV.US Carver Bancorp Inc 20240917 0 1.91 1.91 1.82 1.8275 34471 1.8275 down down correct
CASH.US Meta Financial Group Inc 20240917 0 68.55 69.11 67.74 67.89 221066 67.89 down down correct
CASI.US CASI Pharmaceuticals Inc 20240917 0 6.86 7.155 6.705 6.89 16485 6.89 up up correct
CASS.US Cass Information Systems Inc 20240917 0 41.89 42.84 41.82 41.93 39301 41.93 up down incorrect
CASY.US Casey's General Stores Inc 20240917 0 383.33 383.33 372.82 375.31 227356 375.31 down down correct
CATY.US Cathay General Bancorp 20240917 0 43.28 44.1 42.78 43.04 286689 43.04 down down correct
CBAN.US Colony Bankcorp Inc 20240917 0 15.69 15.8 15.475 15.5 39870 15.5 down down correct
CBAT.US CBAK Energy Technology Inc 20240917 0 0.96 0.96 0.91 0.91 154850 0.91 down down correct
CBFV.US CB Financial Services Inc 20240917 0 27.23 27.79 27.2 27.79 5397 27.79 up up correct
CBNK.US Capital Bancorp Inc 20240917 0 25.56 25.85 25.35 25.44 21184 25.44 down down correct
CBOE.US Cboe Global Markets Inc 20240917 0 212.99 215.23 211.275 213.65 461718 213.65 up up correct
CBRGU.US Chain Bridge I Units 20240917 0 11.24 11.24 11.24 11.24 0 11.24
CBRL.US Cracker Barrel Old Country Store Inc 20240917 0 40.54 42.52 40.54 42.34 965763 42.1275 up up correct
CBSH.US Commerce Bancshares Inc 20240917 0 62.28 63.4 62.08 62.27 382212 62.27 down down correct
CCAP.US Crescent Capital BDC Inc 20240917 0 18.61 18.89 18.59 18.77 159300 18.3516 up up correct
CCB.US Coastal Financial Corporation 20240917 0 50.83 51.92 50.48 50.85 72722 50.85 up up correct
CCBG.US Capital City Bank Group Inc 20240917 0 35.05 35.53 34.63 34.7 43932 34.7 down down correct
CCCC.US C4 Therapeutics Inc 20240917 0 6.48 6.7 6.36 6.46 1131765 6.46 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20240917 0 24.16 24.35 24.07 24.32 73350 24.1361 up up correct
CCEL.US Cryo 20240917 0 6.33 6.33 6.18 6.18 2074 6.18 down up incorrect
CCEP.US Coca 20240917 0 81.58 81.72 80.89 81.03 1092039 81.03 down down correct
CCLFX.US CCLFX 20240917 0 10.9 10.9 10.9 10.9 0 10.9
CCNE.US CNB Financial Corporation 20240917 0 24.75 25.17 24.44 24.45 62935 24.45 down down correct
CCNEP.US CNB Financial Corporation 20240917 0 23.73 24.4 23.5 23.75 2200 23.75 up up correct
CCOI.US Cogent Communications Holdings Inc 20240917 0 70.73 71.35 70.14 70.32 300222 70.32 down down correct
CCRN.US Cross Country Healthcare Inc 20240917 0 14.21 14.65 14.12 14.37 408330 14.37 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240917 0 23.67 24.25 23.14 23.66 122548 23.66 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240917 0 11.4 11.4 11.4 11.4 0 11.4
CDAQU.US Compass Digital Acquisition Corp. Unit 20240917 0 10.81 10.81 10.81 10.81 0 10.81
CDLX.US Cardlytics Inc 20240917 0 3.77 3.84 3.65 3.7 533772 3.7 down down correct
CDMO.US Avid Bioservices Inc 20240917 0 11.21 11.84 11.21 11.49 673526 11.49 up up correct
CDNA.US CareDx Inc 20240917 0 29.95 31.3699 29.9 30.12 837194 30.12 up down incorrect
CDNS.US Cadence Design Systems Inc 20240917 0 275.98 279.33 274.01 274.79 1910600 274.79 down down correct
CDTX.US Cidara Therapeutics Inc 20240917 0 11.6 11.975 11.6 11.63 7235 11.63 up up correct
CDXS.US Codexis Inc 20240917 0 2.9 3.2 2.83 3.16 4238927 3.16 up up correct
CDW.US CDW Corporation 20240917 0 221.45 225.57 220.79 223.32 556331 223.32 up up correct
CDXC.US ChromaDex Corporation 20240917 0 3.47 3.535 3.33 3.41 406776 3.41 down down correct
CDZI.US Cadiz Inc 20240917 0 3.11 3.1894 3.06 3.17 240029 3.17 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240917 0 15.31 15.31 15.157 15.157 1300 14.6139 down down correct
CEDAX.US CEDAX 20240917 0 24.01 24.01 24.01 24.01 0 23.6999
CEDIX.US Destra International & Event 20240917 0 24.04 24.04 24.04 24.04 0 23.7155
CEDLX.US CEDLX 20240917 0 23.97 23.97 23.97 23.97 0 23.6833
CEDTX.US CEDTX 20240917 0 23.85 23.85 23.85 23.85 0 23.5704
CELC.US Celcuity Inc 20240917 0 15.32 15.64 14.875 14.98 241458 14.98 down down correct
CELH.US Celsius Holdings Inc 20240917 0 33.12 35.71 33.05 34.8 7136370 34.8 up up correct
CELU.US Celularity Inc 20240917 0 2.79 2.89 2.77 2.77 11579 2.77 down down correct
CELUW.US Celularity Inc 20240917 0 0.0152 0.0154 0.0152 0.0154 200 0.0154 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20240917 0 0.14 0.14 0.14 0.14 210 0.14
CENT.US Central Garden & Pet Company 20240917 0 38.56 38.82 37.77 37.77 91696 37.77 down down correct
CENTA.US Central Garden & Pet Company 20240917 0 33.38 33.64 32.62 32.64 415994 32.64 down down correct
CENX.US Century Aluminum Company 20240917 0 14.14 14.64 13.975 14.55 1081429 14.55 up up correct
CERS.US Cerus Corporation 20240917 0 2.1 2.1 1.96 1.97 970974 1.97 down down correct
CERT.US Certara Inc 20240917 0 10.82 11.26 10.73 10.83 1204486 10.83 up up correct
CETX.US Cemtrex Inc 20240917 0 0.1474 0.1493 0.143 0.149 1978 8.94 up up correct
CEVA.US CEVA Inc 20240917 0 23.9 24.25 23.205 23.26 186785 23.26 down down correct
CFB.US CrossFirst Bankshares Inc 20240917 0 17.62 17.825 17.29 17.29 353737 17.29 down up incorrect
CFBK.US CF Bankshares Inc 20240917 0 21.6513 22.66 21.6513 22.25 7508 22.1812 up up correct
CFFI.US C&F Financial Corporation 20240917 0 57.19 57.75 57.02 57.49 4526 57.49 up up correct
CFFN.US Capitol Federal Financial Inc 20240917 0 5.91 6.045 5.855 5.92 803261 5.92 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20240917 0 20.98 21.26 20.64 20.8 3592777 20.8 down down correct
CG.US The Carlyle Group Inc 20240917 0 41.39 42.605 41.34 41.99 5725171 41.99 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240917 0 19.79 19.84 19.59 19.82 10000 19.82 up up correct
CGBD.US TCG BDC Inc 20240917 0 17.66 17.66 17.23 17.31 242473 16.8456 down down correct
CGC.US Canopy Growth Corporation 20240917 0 5.03 5.1 4.8 4.89 2948404 4.89 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240917 0 22.32 22.32 22.32 22.32 0 21.8762
CGEM.US Cullinan Oncology Inc 20240917 0 17 18.41 16.89 17.24 573022 17.24 up up correct
CGEN.US Compugen Ltd 20240917 0 1.92 1.93 1.85 1.86 133068 1.86 down down correct
CGNT.US Cognyte Software Ltd 20240917 0 6.74 6.86 6.7 6.81 389226 6.81 up down incorrect
CGNX.US Cognex Corporation 20240917 0 38.9 39.535 38.77 38.96 1076693 38.96 up up correct
CGO.US Calamos Global Total Return Fund 20240917 0 11.53 11.53 11.31 11.35 30765 11.2759 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240917 0 0.6027 0.6092 0.5828 0.5883 201281 0.5883 down up incorrect
CHCI.US Comstock Holding Companies Inc 20240917 0 8.71 8.99 8.45 8.59 27373 8.59 down down correct
CHCO.US City Holding Company 20240917 0 120.07 122.07 119.18 119.18 43317 118.3855 down up incorrect
CHDN.US Churchill Downs Incorporated 20240917 0 141.1 141.605 139.05 139.97 479766 139.97 down down correct
CHEF.US The Chefs' Warehouse Inc 20240917 0 41.28 41.88 40.73 41.24 295110 41.24 down down correct
CHEK.US Check 20240917 0 1.76 1.9 1.71 1.75 67400 1.75 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240917 0 11.35 11.52 11.29 11.52 185933 11.4289 up down incorrect
CHK.US Chesapeake Energy Corporation 20240917 0 73.21 73.48 72.77 73.34 1198314 73.34 up up correct
CHKEL.US Chesapeake Energy Corporation 20240917 0 55 55 55 55 300 55
CHKEZ.US Chesapeake Energy Corporation 20240917 0 56.84 56.84 56.84 56.84 0 56.84
CHKP.US Check Point Software Technologies Ltd 20240917 0 193.45 193.52 191.56 191.7 407617 191.7 down down correct
CHMG.US Chemung Financial Corporation 20240917 0 47.38 47.38 46.97 47.065 14495 46.7565 down down correct
CHNR.US China Natural Resources Inc 20240917 0 0.6348 0.69 0.63 0.6492 27186 0.6492 up up correct
CHRS.US Coherus BioSciences Inc 20240917 0 1.05 1.14 1.02 1.04 2529813 1.04 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240917 0 100.84 101.42 99.23 100.26 1460194 100.26 down down correct
CHSCL.US CHS Inc 20240917 0 25.67 25.75 25.62 25.7294 28867 25.7294 up up correct
CHSCM.US CHS Inc 20240917 0 25.42 25.54 25.35 25.54 19956 25.54 up down incorrect
CHSCN.US CHS Inc 20240917 0 25.73 25.89 25.7 25.8306 13865 25.8306 up up correct
CHSCO.US CHS Inc 20240917 0 26.81 26.8299 26.63 26.79 14981 26.79 down up incorrect
CHSCP.US CHS Inc 20240917 0 30 30.22 29.75 29.8668 10789 29.8668 down down correct
CHTR.US Charter Communications Inc 20240917 0 344.56 347.21 336.55 339.35 645200 339.35 down down correct
CHUY.US Chuy's Holdings Inc 20240917 0 37.37 37.4 37.33 37.36 279806 37.36 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240917 0 6.96 6.9892 6.91 6.91 182036 6.8626 down up incorrect
CHX.US ChampionX Corporation 20240917 0 29.33 29.965 29.1 29.89 1079983 29.8014 up up correct
CHY.US Calamos Convertible and High Income Fund 20240917 0 11.69 11.84 11.655 11.84 141740 11.7438 up up correct
CIFR.US Cipher Mining Inc 20240917 0 3.13 3.14 2.97 2.98 9376999 2.98 down down correct
CIFRW.US Cipher Mining Inc 20240917 0 0.86 0.92 0.765 0.8399 17855 0.8399 down down correct
CIGI.US Colliers International Group Inc 20240917 0 147.79 148.53 143.965 144.87 136759 144.87 down down correct
CLBT.US Cellebrite DI 20240917 0 17.6 17.625 17.09 17.46 834283 17.46 down down correct
CINF.US Cincinnati Financial Corporation 20240917 0 136.38 137.61 135.92 136.17 761518 136.17 down down correct
CIVB.US Civista Bancshares Inc 20240917 0 17.76 17.92 17.44 17.56 37114 17.56 down down correct
CIZN.US Citizens Holding Company 20240917 0 9.1 9.1 8.85 8.85 3510 8.85 down down correct
CJJD.US China Jo 20240917 0 1.6599 1.6599 1.6599 1.6599 119 1.6599
CKPT.US Checkpoint Therapeutics Inc 20240917 0 2.4 2.58 2.39 2.52 851289 2.52 up down incorrect
CLAR.US Clarus Corporation 20240917 0 4.55 4.69 4.55 4.65 433343 4.65 up down incorrect
CLBK.US Columbia Financial Inc 20240917 0 17.78 18.14 17.615 17.74 72685 17.74 down down correct
CLDX.US Celldex Therapeutics Inc 20240917 0 43.34 44.8694 41.11 41.24 1142309 41.24 down down correct
CLEU.US China Liberal Education Holdings Limited 20240917 0 0.279 0.2802 0.2601 0.27 144136 0.27 down up incorrect
CLFD.US Clearfield Inc 20240917 0 40 40.49 39.1 39.89 107036 39.89 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20240917 0 5 5 4.53 4.8531 8381 4.8531 down down correct
CLIR.US ClearSign Technologies Corporation 20240917 0 0.7398 0.7698 0.71 0.71 14994 0.71 down up incorrect
CLLS.US Cellectis S.A 20240917 0 2.33 2.35 2.26 2.34 10713 2.34 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240917 0 17.99 18.475 17.54 18.29 1034320 18.29 up up correct
CLNE.US Clean Energy Fuels Corp 20240917 0 3.08 3.245 3.07 3.11 1212865 3.11 up up correct
CLNN.US Clene Inc 20240917 0 5.71 5.89 4.89 5.29 193700 5.29 down up incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240917 0 12 12 12 12 1 12
CLOER.US Clover Leaf Capital Corp. Rights 20240917 0 0.18 0.18 0.13 0.1475 1800 0.1475 down up incorrect
CLOEU.US Clover Leaf Capital Corp. Unit 20240917 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20240917 0 3.09 3.16 3.05 3.09 4177522 3.09
CLPS.US CLPS Incorporation 20240917 0 1.39 1.4 1.23 1.39 29986 1.39
CLPT.US ClearPoint Neuro Inc 20240917 0 12.58 12.675 11.66 11.92 240479 11.92 down down correct
CLRB.US Cellectar Biosciences Inc 20240917 0 2.08 2.18 2.075 2.11 233655 2.11 up up correct
CLRO.US ClearOne Inc 20240917 0 0.5711 0.6 0.571 0.5715 45200 0.5715 up up correct
CLSD.US Clearside Biomedical Inc 20240917 0 1.35 1.38 1.27 1.305 349993 1.305 down down correct
CLSK.US CleanSpark Inc 20240917 0 9.3 9.545 8.9721 9.15 17691090 9.15 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240917 0 10.95 11.0999 10.87 10.87 8831 10.87 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240917 0 0.015 0.015 0.015 0.015 0 0.015
CLWT.US Euro Tech Holdings Company Limited 20240917 0 1.565 1.7 1.5 1.69 39954 1.69 up up correct
CMAX.US CareMax Inc 20240917 0 2.31 2.45 2.11 2.19 175830 2.19 down down correct
CMAXW.US CareMax Inc 20240917 0 0.0114 0.0114 0.0114 0.0114 7 0.0114
CMBM.US Cambium Networks Corporation 20240917 0 1.9 2 1.87 1.97 31068 1.97 up down incorrect
CMCO.US Columbus McKinnon Corporation 20240917 0 31 31.94 30.88 31.76 336059 31.76 up down incorrect
CMCSA.US Comcast Corporation 20240917 0 39.55 39.82 39.22 39.28 13113220 38.988 down down correct
CMCT.US CIM Commercial Trust Corporation 20240917 0 1.99 1.99 1.9 1.91 10882 1.8723 down down correct
CME.US CME Group Inc 20240917 0 218.19 219.29 216.8 218.18 1976862 218.18 down down correct
CMLS.US Cumulus Media Inc 20240917 0 1.5 1.5 1.48 1.48 11799 1.48 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240917 0 1.8 1.82 1.751 1.79 90404 1.79 down down correct
CMPR.US Cimpress plc 20240917 0 83.31 85.14 81.755 81.91 104008 81.91 down down correct
CMPS.US COMPASS Pathways plc 20240917 0 7.29 7.48 7.18 7.22 248233 7.22 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20240917 0 1.75 1.7765 1.62 1.66 630583 1.66 down down correct
CMRX.US Chimerix Inc 20240917 0 0.855 0.8794 0.8543 0.8794 365475 0.8794 up down incorrect
CMTL.US Comtech Telecommunications Corp 20240917 0 3.27 3.39 3.23 3.27 320856 3.27
CNDT.US Conduent Incorporated 20240917 0 3.88 3.895 3.81 3.84 853903 3.84 down down correct
CNET.US ZW Data Action Technologies Inc 20240917 0 0.54 0.57 0.513 0.56 3634 2.24 up up correct
CNEY.US CN Energy Group. Inc 20240917 0 0.4323 0.52 0.3908 0.3908 3266058 0.3908 down down correct
CNFR.US Conifer Holdings Inc 20240917 0 1.02 1.08 1.02 1.05 53716 1.05 up up correct
CNOB.US ConnectOne Bancorp Inc 20240917 0 25.11 25.79 24.905 25.09 194634 25.09 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240917 0 20.97 20.97 20.84 20.84 4200 20.84 down up incorrect
CNRLX.US CNRLX 20240917 0 15.22 15.22 15.22 15.22 0 15.22
CNROX.US CNROX 20240917 0 7.24 7.24 7.24 7.24 0 6.8368
CNSL.US Consolidated Communications Holdings Inc 20240917 0 4.64 4.64 4.61 4.62 376112 4.62 down up incorrect
CNSP.US CNS Pharmaceuticals Inc 20240917 0 0.1525 0.1574 0.15 0.153 895191 0.153 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240917 0 16.5 16.5236 16.03 16.28 623887 16.28 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240917 0 1.2 1.33 1.175 1.28 11103 1.28 up up correct
CNTG.US Centogene N.V 20240917 0 0.16 0.22 0.16 0.2 62709 0.2 up up correct
COHU.US Cohu Inc 20240917 0 25.19 25.41 24.71 24.95 245933 24.95 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240917 0 2.05 2.1 2.04 2.08 29331 2.08 up up correct
CNTY.US Century Casinos Inc 20240917 0 2.39 2.475 2.36 2.36 81087 2.36 down down correct
CNXC.US Concentrix Corporation 20240917 0 66.49 66.49 64.34 64.42 766300 63.952 down down correct
CNXN.US PC Connection Inc 20240917 0 74.88 75.53 74.27 74.46 76600 74.46 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240917 0 27.71 28.535 27.605 27.74 660432 27.74 up up correct
COCP.US Cocrystal Pharma Inc 20240917 0 1.72 1.785 1.6 1.76 24982 1.76 up up correct
CODA.US Coda Octopus Group Inc 20240917 0 7.5 7.5 7.12 7.12 31603 7.12 down down correct
CODX.US Co 20240917 0 1.3 1.32 1.25 1.26 121433 1.26 down down correct
COF.US PN 20240917 0 19.12 19.15 18.91 18.975 31057 18.975 down down correct
COFS.US ChoiceOne Financial Services Inc 20240917 0 30.3 31.14 30.07 30.91 70426 30.91 up up correct
COGT.US Cogent Biosciences Inc 20240917 0 10.92 11 10.41 10.52 556281 10.52 down up incorrect
COHR.US Coherent Inc 20240917 0 75.48 78.11 75.25 77.92 2348200 77.92 up up correct
COIN.US Coinbase Global Inc 20240917 0 164.14 167.67 160.5 162.45 5225172 162.45 down up incorrect
COKE.US Coca 20240917 0 1280.39 1280.39 1255.99 1261.36 55327 1258.8647 down down correct
COLB.US Columbia Banking System Inc 20240917 0 24.94 25.465 24.68 24.88 1672037 24.88 down down correct
COLL.US Collegium Pharmaceutical Inc 20240917 0 37.22 38.54 36.99 37.38 657134 37.38 up down incorrect
COLM.US Columbia Sportswear Company 20240917 0 83.72 83.87 82.84 83.59 268482 83.59 down down correct
COMM.US CommScope Holding Company Inc 20240917 0 5.77 5.8793 5.58 5.68 5175851 5.68 down down correct
COMS.US COMSovereign Holding Corp 20240917 0 0.0001 0.0001 0.0001 0.0001 5682 0.0001
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240917 0 6.61 6.61 6.61 6.61 0 6.61
COOP.US Mr. Cooper Group Inc 20240917 0 95.3 95.58 93.86 94.5 299691 94.5 down down correct
CORT.US Corcept Therapeutics Incorporated 20240917 0 39.03 41.95 38.68 39.71 1425261 39.71 up up correct
COST.US Costco Wholesale Corporation 20240917 0 908.43 908.6 895.45 897.27 1386963 897.27 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20240917 0 0.007 0.007 0.007 0.007 0 0.007
CPHC.US Canterbury Park Holding Corporation 20240917 0 18.16 18.5 18.05 18.05 759 17.9831 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20240917 0 1.27 1.3181 1.27 1.28 8485 1.28 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240917 0 1.11 1.13 1.07 1.13 6228 1.13 up up correct
CPRDX.US CPRDX 20240917 0 11.74 11.74 11.74 11.74 0 11.6761
CPREX.US CPREX 20240917 0 11.75 11.75 11.75 11.75 0 11.683
CPRSX.US CPRSX 20240917 0 11.74 11.74 11.74 11.74 0 11.6814
CPRT.US Copart Inc 20240917 0 50.07 50.82 49.91 50.72 4207600 50.72 up down incorrect
CPRTX.US CPRTX 20240917 0 11.73 11.73 11.73 11.73 0 11.6721
CPRX.US Catalyst Pharmaceuticals Inc 20240917 0 20.62 20.79 20.33 20.44 804627 20.44 down down correct
CPSH.US CPS Technologies Corporation 20240917 0 1.44 1.449 1.36 1.38 91373 1.38 down down correct
CPSS.US Consumer Portfolio Services Inc 20240917 0 9.52 9.85 9.44 9.61 61080 9.61 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240917 0 15.38 15.55 15.3725 15.55 27380 15.4109 up up correct
CRAI.US CRA International Inc 20240917 0 168 169.96 165.17 166.55 27329 166.55 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240917 0 54 55.688 49.765 50.9 271988 50.9 down up incorrect
CRBU.US Caribou Biosciences Inc 20240917 0 2.04 2.19 2.03 2.1 718590 2.1 up down incorrect
CRCT.US Cricut Inc 20240917 0 6.29 6.455 6.28 6.35 335737 6.35 up up correct
CRDF.US Cardiff Oncology Inc 20240917 0 2.6 2.615 2.475 2.54 314989 2.54 down down correct
CRDFX.US CRDFX 20240917 0 22.32 22.32 22.32 22.32 0 21.7073
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240917 0 22.32 22.32 22.32 22.32 0 21.8202
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240917 0 2.26 2.2845 2.13 2.14 425946 2.14 down down correct
CRDLX.US CRDLX 20240917 0 22.31 22.31 22.31 22.31 0 21.8382
CRDTX.US Griffin Inst Access Credit Fund CL A 20240917 0 22.32 22.32 22.32 22.32 0 21.8354
CREDX.US CREDX 20240917 0 8.6 8.6 8.6 8.6 0 8.5342
CREG.US China Recycling Energy Corporation 20240917 0 0.83 0.9102 0.83 0.83 9144 0.83
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240917 0 0.5599 0.61 0.505 0.59 18725 0.59 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240917 0 9.3 9.3 9.01 9.16 150800 9.16 down down correct
CREX.US Creative Realities Inc 20240917 0 4.5 4.57 4.35 4.37 17910 4.37 down down correct
CRIS.US Curis Inc 20240917 0 5.96 6.44 5.825 6.17 112709 6.17 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20240917 0 1.33 1.38 1.26 1.28 403487 1.28 down up incorrect
CRMD.US CorMedix Inc 20240917 0 7.15 7.29 6.84 7.21 934992 7.21 up up correct
CRMT.US America's Car 20240917 0 49.92 51.17 48.94 49.27 76671 49.27 down down correct
CRNC.US Cerence Inc 20240917 0 2.6 2.74 2.4 2.44 1991271 2.44 down down correct
CRNT.US Ceragon Networks Ltd 20240917 0 2.68 2.72 2.63 2.69 302912 2.69 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240917 0 54.11 54.31 52.3 52.99 537285 52.99 down up incorrect
CRON.US Cronos Group Inc 20240917 0 2.24 2.28 2.2121 2.26 928336 2.26 up up correct
CROX.US Crocs Inc 20240917 0 135.8 139.79 135.8 138.43 1118910 138.43 up down incorrect
CRSP.US CRISPR Therapeutics AG 20240917 0 48.26 50.61 48.07 49.87 1908425 49.87 up up correct
CRSR.US Corsair Gaming Inc 20240917 0 6.67 6.79 6.505 6.57 567759 6.57 down down correct
CRTD.US Creatd Inc 20240917 0 0.5297 0.55 0.5046 0.5046 1806 0.5046 down down correct
CRTO.US Criteo S.A 20240917 0 42.1 43.3 41.62 42.43 900755 42.43 up down incorrect
CRUS.US Cirrus Logic Inc 20240917 0 125.23 125.97 122.8201 123.8 778227 123.8 down down correct
CRVL.US CorVel Corporation 20240917 0 321 323.4 314.39 314.8 47293 314.8 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240917 0 5.96 6.15 5.465 5.5 513514 5.5 down down correct
CRWD.US CrowdStrike Holdings Inc 20240917 0 270.2 272.3999 267.32 268.72 2775360 268.72 down down correct
CRWS.US Crown Crafts Inc 20240917 0 4.75 4.79 4.7157 4.75 22148 4.75
CSBR.US Champions Oncology Inc 20240917 0 5.06 5.115 4.6 4.6 61345 4.6 down down correct
CSCO.US Cisco Systems Inc 20240917 0 51.02 51.415 50.57 50.61 13230270 50.2262 down up incorrect
CSGP.US CoStar Group Inc 20240917 0 78.33 78.6378 75.66 75.73 2853614 75.73 down down correct
CSGS.US CSG Systems International Inc 20240917 0 47.59 48.46 47.52 48.31 295614 48.31 up up correct
CSIQ.US Canadian Solar Inc 20240917 0 13.92 14.22 13.72 14.06 826425 14.06 up down incorrect
CSPI.US CSP Inc 20240917 0 12.38 12.89 12.105 12.88 41863 12.88 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240917 0 16.84 17.079 16.84 16.97 265627 16.8713 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240917 0 0.05 0.05 0.05 0.05 1037146 0.05
CSTE.US Caesarstone Ltd 20240917 0 4.8 4.8 4.5298 4.62 62938 4.62 down down correct
CSTL.US Castle Biosciences Inc 20240917 0 31.2 32.53 30.93 31.25 417108 31.25 up up correct
CSWC.US Capital Southwest Corporation 20240917 0 25.11 25.25 25.015 25.03 192618 25.03 down up incorrect
CSWI.US CSW Industrials Inc 20240917 0 341.56 344.33 337.2701 342.96 193488 342.7345 up up correct
CSX.US CSX Corporation 20240917 0 33.95 34.27 33.93 34.07 6839245 34.07 up up correct
CTAS.US Cintas Corporation 20240917 0 205.53 206.86 203.37 203.77 1194895 203.77 down down correct
CTBI.US Community Trust Bancorp Inc 20240917 0 49.68 50.19 48.09 49.44 29483 49.44 down down correct
CTHR.US Charles & Colvard Ltd 20240917 0 1.7 1.79 1.7 1.79 1128 1.79 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240917 0 5.18 5.455 5.15 5.34 468978 5.34 up up correct
CTLP.US Cantaloupe Inc 20240917 0 6.46 6.72 6.38 6.39 1044388 6.39 down up incorrect
CTMX.US CytomX Therapeutics Inc 20240917 0 1.24 1.26 1.2 1.21 653806 1.21 down down correct
CTRE.US CareTrust REIT Inc 20240917 0 31.42 31.42 30.96 31 1113255 30.7077 down up incorrect
CTRM.US Castor Maritime Inc 20240917 0 4.21 4.3 3.92 4.25 167562 4.25 up up correct
CTRN.US Citi Trends Inc 20240917 0 17 17.71 16.81 17.67 143444 17.67 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240917 0 78.12 78.27 75.8267 76.22 2578828 76.22 down up incorrect
CTSO.US Cytosorbents Corporation 20240917 0 1.24 1.35 1.12 1.32 237636 1.32 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240917 0 0.5112 0.53 0.5009 0.501 693427 0.501 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240917 0 2.27 2.3 2.22 2.24 78200 2.24 down down correct
CUE.US Cue Biopharma Inc 20240917 0 0.56 0.5797 0.5413 0.57 197639 0.57 up up correct
CUEN.US Cuentas Inc 20240917 0 0.163 0.163 0.105 0.105 5000 0.105 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20240917 0 9.6 9.6 9.27 9.27 843 9.27 down down correct
CURI.US CuriosityStream Inc 20240917 0 1.97 1.97 1.85 1.88 129300 1.8587 down down correct
CUTR.US Cutera Inc 20240917 0 0.8 0.8 0.7 0.75 168494 0.75 down down correct
CVAC.US CureVac N.V 20240917 0 3.29 3.31 3.19 3.28 263356 3.28 down down correct
CVBF.US CVB Financial Corp 20240917 0 18.05 18.5 17.88 18.11 640297 17.9057 up up correct
CVCO.US Cavco Industries Inc 20240917 0 430.39 437.02 426.315 431.6 51744 431.6 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20240917 0 3.32 3.35 3.18 3.2 176887 3.2 down down correct
CVGW.US Calavo Growers Inc 20240917 0 29.63 29.63 28.89 28.98 414316 28.7785 down down correct
CVLG.US Covenant Logistics Group Inc 20240917 0 52.57 53.43 52.14 52.7 35324 52.7 up up correct
CVLT.US Commvault Systems Inc 20240917 0 151.77 152.65 147.5 148.27 415766 148.27 down down correct
CVRX.US CVRx Inc. Common Stock 20240917 0 7.77 8.55 7.75 8.5 361833 8.5 up up correct
CVV.US CVD Equipment Corporation 20240917 0 3.38 3.41 3.19 3.31 31718 3.31 down down correct
CWBC.US Community West Bancshares 20240917 0 20.5 20.76 20.295 20.55 39099 20.55 up up correct
CWBR.US CohBar Inc 20240917 0 0.43 0.43 0.43 0.43 100 0.43
CWCO.US Consolidated Water Co. Ltd 20240917 0 26.38 27.1 26.29 26.74 103295 26.6233 up up correct
CWST.US Casella Waste Systems Inc 20240917 0 108.68 109.085 106.68 106.73 218351 106.73 down down correct
CXDO.US Crexendo Inc 20240917 0 4.52 4.66 4.52 4.6 33862 4.6 up up correct
CYAN.US Cyanotech Corporation 20240917 0 0.72 0.74 0.6999 0.7 25016 0.7 down up incorrect
CYBR.US CyberArk Software Ltd 20240917 0 273.5 275.9606 271.43 272.92 229685 272.92 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240917 0 1.04 1.06 1.01 1.02 12057 1.02 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240917 0 7.73 7.73 7.73 7.73 0 7.73
CYCN.US Cyclerion Therapeutics Inc 20240917 0 3 3.025 2.85 2.93 4021 2.93 down down correct
CYPS.US Cyclo3pss Corporation 20240917 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20240917 0 8.44 8.69 8.2 8.39 632465 8.39 down down correct
CYTH.US Cyclo Therapeutics Inc 20240917 0 0.64 0.7074 0.64 0.65 25181 0.65 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240917 0 0.125 0.125 0.125 0.125 0 0.125
CYTK.US Cytokinetics Incorporated 20240917 0 57 57.48 53.31 56.16 2143530 56.16 down down correct
CYTO.US Auris Medical Holding Ltd 20240917 0 0.752 0.79 0.7502 0.7601 27775 0.7601 up up correct
CZNC.US Citizens & Northern Corporation 20240917 0 20.1 20.21 19.5 19.85 25141 19.5576 down down correct
CZR.US Caesars Entertainment Inc 20240917 0 39.94 40.28 39.55 40.25 6618100 40.25 up up correct
CZWI.US Citizens Community Bancorp Inc 20240917 0 13.68 13.68 13.48 13.48 2960 13.48 down down correct
DHCNI.US DHCNI 20240917 0 14.95 15.17 14.95 15.17 45596 14.8487 up up correct
DADA.US Dada Nexus Limited 20240917 0 1.18 1.3 1.17 1.29 4773610 1.29 up up correct
DAKT.US Daktronics Inc 20240917 0 12.72 12.78 12.39 12.49 364773 12.49 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20240917 0 4.4 4.4332 4.31 4.34 4440 4.34 down down correct
DARE.US Daré Bioscience Inc 20240917 0 3.28 3.4212 3.22 3.24 19867 3.24 down down correct
DATS.US DatChat Inc. Common Stock 20240917 0 1.19 1.2 1.17 1.2 13800 1.2 up down incorrect
DATSW.US DatChat Inc. Series A Warrant 20240917 0 0.06 0.071 0.058 0.058 29500 0.058 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240917 0 13.77 13.955 13.58 13.76 541270 13.76 down up incorrect
DBGI.US Digital Brands Group Inc 20240917 0 0.5098 0.52 0.4707 0.4981 88900 0.4981 down down correct
DBGIW.US Digital Brands Group Inc 20240917 0 11.31 14.5 11.31 14.02 4121 14.02 up up correct
DBVT.US DBV Technologies S.A 20240917 0 0.78 0.7851 0.7314 0.75 78408 0.75 down up incorrect
DBX.US Dropbox Inc 20240917 0 24.99 25.005 24.52 24.63 2317832 24.63 down down correct
DCBO.US Docebo Inc 20240917 0 42.67 43.3 42.465 43.05 70686 43.05 up up correct
DCGO.US DocGo Inc 20240917 0 3.71 3.78 3.525 3.57 598513 3.57 down down correct
DCOM.US Dime Community Bancshares Inc 20240917 0 27.73 29.205 26.86 28.75 552948 28.5207 up up correct
DCOMP.US Dime Community Bancshares Inc 20240917 0 19.95 20.2 19.88 19.88 8100 19.88 down down correct
DCTH.US Delcath Systems Inc 20240917 0 9.5 9.786 9.27 9.38 204055 9.38 down down correct
DDOG.US Datadog Inc 20240917 0 112.3 113.65 111.45 111.93 2419900 111.93 down down correct
DENN.US Denny's Corporation 20240917 0 6.62 6.71 6.545 6.61 666946 6.61 down up incorrect
DFH.US Dream Finders Homes Inc 20240917 0 35.55 36.27 34.9 35.93 405824 35.93 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240917 0 1.14 1.22 1.14 1.195 25268 1.195 up up correct
DGICA.US Donegal Group Inc 20240917 0 15.27 15.45 15.2 15.33 45384 15.33 up up correct
DGII.US Digi International Inc 20240917 0 26.86 27.25 26.6 26.64 175127 26.64 down down correct
DGLY.US Digital Ally Inc 20240917 0 1.12 1.14 1.0501 1.065 71706 1.065 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240917 0 4.65 5 4.6 4.74 1050329 4.74 up down incorrect
DHC.US Diversified Healthcare Trust 20240917 0 3.61 3.72 3.49 3.68 1342378 3.6692 up up correct
DHCNL.US Diversified Healthcare Trust 20240917 0 15.95 16.2 15.93 16.19 38842 16.19 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20240917 0 155.31 159.125 155.31 157.15 16006 157.15 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240917 0 4.62 4.81 4.62 4.72 80944 4.72 up up correct
DIOD.US Diodes Incorporated 20240917 0 61.6 62.18 59.11 59.52 347677 59.52 down down correct
DJCO.US Daily Journal Corporation 20240917 0 490.41 505.68 487.61 487.61 32447 487.61 down down correct
DKNG.US DraftKings Inc 20240917 0 38.47 39.31 38.37 38.95 9093100 38.95 up down incorrect
DLHC.US DLH Holdings Corp 20240917 0 10.31 10.47 10.035 10.1 37534 10.1 down down correct
DLO.US DLocal Limited Class A Common Shares 20240917 0 8.58 8.768 8.53 8.67 733523 8.67 up up correct
DLPN.US Dolphin Entertainment Inc 20240917 0 0.713 0.75 0.705 0.71 3880 1.42 down down correct
DLTH.US Duluth Holdings Inc 20240917 0 4.03 4.18 4.0095 4.16 81576 4.16 up up correct
DLTR.US Dollar Tree Inc 20240917 0 72.45 73.59 71.5 73.5 4211000 73.5 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240917 0 4.5 4.53 4.35 4.35 19875 4.35 down down correct
DMLP.US Dorchester Minerals L.P 20240917 0 30.69 30.98 30.226 30.78 45499 29.8395 up up correct
DMRC.US Digimarc Corporation 20240917 0 29.43 29.7 27.93 28.45 78275 28.45 down down correct
DNLI.US Denali Therapeutics Inc 20240917 0 30.61 31.15 30.185 30.68 1325728 30.68 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240917 0 12.29 12.535 12.25 12.4 1350800 12.3629 up up correct
DOCU.US DocuSign Inc 20240917 0 56.91 57.32 55.24 55.69 1838406 55.69 down down correct
DOGZ.US Dogness (International) Corporation 20240917 0 28.65 29.95 25.58 26.21 111448 26.21 down down correct
DOMO.US Domo Inc 20240917 0 7.32 7.41 7.19 7.28 299788 7.28 down down correct
DOOO.US BRP Inc 20240917 0 60.64 61.88 59.97 61.07 139445 60.9126 up down incorrect
DORM.US Dorman Products Inc 20240917 0 117.03 119.28 116.25 116.64 252322 116.64 down down correct
DOX.US Amdocs Limited 20240917 0 86.94 87.31 86.23 86.41 539877 85.9387 down up incorrect
DOYU.US DouYu International Holdings Limited 20240917 0 8.06 8.06 7.79 7.97 162395 7.97 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240917 0 11.21 11.21 11.21 11.21 0 11.21
DPRO.US Draganfly Inc. Common Shares 20240917 0 2.43 2.5 2.21 2.48 235889 2.48 up up correct
DRIO.US DarioHealth Corp 20240917 0 0.9234 0.95 0.8713 0.874 76216 0.874 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240917 0 2.11 2.27 1.95 2.06 955407 2.06 down down correct
DRRX.US DURECT Corporation 20240917 0 1.55 1.58 1.41 1.42 116381 1.42 down down correct
DRVN.US Driven Brands Holdings Inc 20240917 0 14.6 14.62 14.37 14.5 384740 14.5 down down correct
DSGN.US Design Therapeutics Inc 20240917 0 5.62 5.96 5.55 5.77 285081 5.77 up up correct
DSGX.US The Descartes Systems Group Inc 20240917 0 100.17 100.335 99.06 99.09 120251 99.09 down down correct
DSP.US Viant Technology Inc 20240917 0 10.91 11.03 10.5 10.62 110357 10.62 down down correct
DSWL.US Deswell Industries Inc 20240917 0 2.475 2.5 2.475 2.5 4822 2.5 up up correct
DTIL.US Precision BioSciences Inc 20240917 0 10.44 10.48 10.1201 10.22 55701 10.22 down up incorrect
DTSS.US Datasea Inc 20240917 0 2.27 3.55 2.2227 2.94 40521992 2.94 up up correct
DTST.US Data Storage Corporation 20240917 0 3.53 3.83 3.53 3.7 20327 3.7 up up correct
DTSTW.US Data Storage Corporation 20240917 0 0.4 0.54 0.4 0.54 503 0.54 up up correct
DUO.US Fangdd Network Group Ltd 20240917 0 0.42 0.4358 0.412 0.415 97912 0.415 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240917 0 235.86 242.66 235.86 242.48 781233 242.48 up up correct
DUOT.US Duos Technologies Group Inc 20240917 0 2.6 2.63 2.55 2.61 15606 2.61 up up correct
DVAX.US Dynavax Technologies Corporation 20240917 0 11.2 11.34 10.98 11.26 1668647 11.26 up up correct
DWSN.US Dawson Geophysical Company 20240917 0 1.53 1.5366 1.48 1.51 6786 1.51 down down correct
DXCM.US DexCom Inc 20240917 0 69.99 70.97 68.59 68.94 5084200 68.94 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240917 0 2.83 2.91 2.78 2.81 351475 2.81 down down correct
DXPE.US DXP Enterprises Inc 20240917 0 51.26 52.7814 50.74 52.32 51540 52.32 up up correct
DXYN.US The Dixie Group Inc 20240917 0 0.663 0.72 0.6601 0.6772 7334 0.6772 up up correct
DYAI.US Dyadic International Inc 20240917 0 1.27 1.2899 1.25 1.25 9274 1.25 down up incorrect
DYN.US Dyne Therapeutics Inc 20240917 0 34.62 35.23 34.255 34.6 881784 34.6 down down correct
DYNT.US Dynatronics Corporation 20240917 0 0.1521 0.1521 0.1521 0.1521 13674 0.1521
DZSI.US DZS Inc 20240917 0 0.64 0.64 0.6 0.6 1926 0.6 down down correct
EA.US Electronic Arts Inc 20240917 0 147 147.72 142.01 142.59 3384400 142.59 down down correct
EAST.US Eastside Distilling Inc 20240917 0 0.5802 0.6174 0.57 0.5998 148649 0.5998 up up correct
EBAY.US eBay Inc 20240917 0 64.54 64.96 63.6715 64.88 5917981 64.88 up up correct
EBC.US Eastern Bankshares Inc 20240917 0 16.71 17 16.625 16.64 987300 16.64 down up incorrect
EBET.US Esports Technologies Inc 20240917 0 0.053 0.054 0.046 0.046 14300 0.046 down down correct
EBMT.US Eagle Bancorp Montana Inc 20240917 0 15.44 15.9 15.3001 15.61 32192 15.61 up up correct
EBON.US Ebang International Holdings Inc 20240917 0 6.04 6.26 6.04 6.11 15312 6.11 up up correct
EBTC.US Enterprise Bancorp Inc 20240917 0 31.95 32 31.11 31.16 26974 31.16 down down correct
ECOR.US electroCore Inc 20240917 0 6 6.1801 5.955 6 15888 6
ECPG.US Encore Capital Group Inc 20240917 0 48.47 50.18 48.435 49.17 115950 49.17 up up correct
EDAP.US EDAP TMS S.A 20240917 0 3.133 3.24 3.13 3.15 19254 3.15 up up correct
EDIT.US Editas Medicine Inc 20240917 0 3.91 4.02 3.81 3.86 3131422 3.86 down down correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20240917 0 9.83 9.85 8.29 8.29 112129 8.29 down down correct
EDRY.US EuroDry Ltd 20240917 0 20.43 20.44 20 20 6642 20 down down correct
EDSA.US Edesa Biotech Inc 20240917 0 4.16 4.414 4.16 4.265 4564 4.265 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20240917 0 0.975 1.05 0.958 1.03 38926 1.03 up down incorrect
EDUC.US Educational Development Corporation 20240917 0 1.99 2.12 1.99 2.01 2152 2.01 up down incorrect
EEFT.US Euronet Worldwide Inc 20240917 0 99.51 100.5645 98.69 99.81 354186 99.81 up up correct
EEIQ.US Elite Education Group International Limited 20240917 0 0.6666 0.73 0.6666 0.73 1048 0.73 up up correct
EFOI.US Energy Focus Inc 20240917 0 1.435 1.4423 1.25 1.25 11541 1.25 down down correct
EFSC.US Enterprise Financial Services Corp 20240917 0 51.94 53.01 51.4 52.11 219007 52.11 up down incorrect
EFTR.US Effector Therapeutics Inc 20240917 0 0.04 0.05 0.04 0.047 12312 0.047 up up correct
EGAN.US eGain Corporation 20240917 0 5.08 5.0984 4.94 5.03 70696 5.03 down up incorrect
EGBN.US Eagle Bancorp Inc 20240917 0 22.11 22.56 21.87 22.02 220137 21.8714 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240917 0 4.29 4.5 4.05 4.43 51071 4.43 up up correct
EH.US EHang Holdings Limited 20240917 0 12 12.67 12 12.34 690597 12.34 up up correct
EHTH.US eHealth Inc 20240917 0 4.09 4.2924 4.09 4.15 105623 4.15 up up correct
EIOAX.US EIOAX 20240917 0 9.15 9.15 9.15 9.15 0 9.0799
EIOMX.US EIOMX 20240917 0 9.01 9.01 9.01 9.01 0 8.9363
EJH.US E 20240917 0 0.1017 0.1022 0.097 0.1019 548100 1.019 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240917 0 1.24 1.27 1.2 1.22 19459 1.22 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240917 0 2.56 2.62 2.5 2.52 29431 2.52 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240917 0 0.63 0.631 0.5958 0.6035 586671 0.6035 down down correct
ELSE.US Electro 20240917 0 4.04 4.04 3.8985 3.968 2020 3.968 down down correct
ELTK.US Eltek Ltd 20240917 0 10.83 10.8781 10.705 10.77 8600 10.77 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240917 0 8.3 8.41 7.88 7.96 251930 7.96 down down correct
ELYS.US Elys Game Technology Corp 20240917 0 0.0004 0.0004 0.0004 0.0004 45 0.0004
EM.US Smart Share Global Limited 20240917 0 0.5031 0.5541 0.502 0.5161 46004 0.5161 up up correct
EMKR.US EMCORE Corporation 20240917 0 1.05 1.1283 1.05 1.1 108766 1.1 up up correct
EML.US The Eastern Company 20240917 0 30.5 31.885 30.36 30.36 38638 30.36 down down correct
ENG.US ENGlobal Corporation 20240917 0 1.234 1.27 1.15 1.27 6885 1.27 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240917 0 1.57 1.7 1.42 1.51 265138 1.51 down down correct
ENPH.US Enphase Energy Inc 20240917 0 112.04 118.7 111.0952 118.53 3448792 118.53 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240917 0 0.3401 0.3548 0.34 0.3493 196511 0.3493 up up correct
ENSG.US The Ensign Group Inc 20240917 0 154.3 154.93 152.01 152.03 412176 151.9667 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240917 0 11.96 12.12 11.63 11.65 94994 11.65 down down correct
ENTG.US Entegris Inc 20240917 0 112.23 113.24 110.48 111.64 836666 111.5372 down down correct
ENTX.US Entera Bio Ltd 20240917 0 2.01 2.17 2.01 2.12 65952 2.12 up up correct
ENVB.US Enveric Biosciences Inc 20240917 0 0.5 0.51 0.489 0.504 25500 0.504 up down incorrect
ENVX.US Enovix Corporation 20240917 0 9.74 9.78 9.17 9.25 5350855 9.25 down down correct
EOLS.US Evolus Inc 20240917 0 16.88 17.12 16.66 16.89 561204 16.89 up up correct
EOSE.US Eos Energy Enterprises Inc 20240917 0 2.75 2.77 2.47 2.53 8181384 2.53 down up incorrect
EOSEW.US Eos Energy Enterprises Inc 20240917 0 0.2419 0.2419 0.19 0.227 32858 0.227 down down correct
EPIX.US ESSA Pharma Inc 20240917 0 6.89 7.4071 5.8821 6.77 80101 6.77 down down correct
EPSN.US Epsilon Energy Ltd 20240917 0 5.11 5.3 5 5.1 725085 5.1 down down correct
EQ.US Equillium Inc 20240917 0 0.891 0.891 0.85 0.855 78885 0.855 down down correct
EQBK.US Equity Bancshares Inc 20240917 0 41.5 42.28 41.05 41.38 73761 41.227 down down correct
EQIX.US Equinix Inc. (REIT) 20240917 0 877.24 881.96 861.72 864.33 322156 864.33 down down correct
ERAS.US Erasca Inc. Common Stock 20240917 0 2.87 3.03 2.8 2.89 2187535 2.89 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240917 0 7.38 7.39 7.3201 7.36 16496320 7.2297 down down correct
ERIE.US Erie Indemnity Company 20240917 0 527.04 533.66 520.415 524.93 140842 523.6971 down down correct
ERII.US Energy Recovery Inc 20240917 0 16.26 16.47 15.91 16.45 290601 16.45 up up correct
ESCA.US Escalade Incorporated 20240917 0 13.07 13.9 13.07 13.69 18872 13.5427 up up correct
ESEA.US Euroseas Ltd 20240917 0 44.01 44.29 43.425 43.94 19890 43.94 down down correct
ESGR.US Enstar Group Limited 20240917 0 321.5 321.705 321 321.5 127642 321.5
ESGRO.US Enstar Group Limited 20240917 0 19.98 20.32 19.98 20.32 25100 20.32 up up correct
ESGRP.US Enstar Group Limited 20240917 0 19.4 19.74 19.341 19.38 66100 19.38 down down correct
ESLT.US Elbit Systems Ltd 20240917 0 189.72 192.385 189.59 192.21 62808 191.7426 up up correct
ESPR.US Esperion Therapeutics Inc 20240917 0 1.83 1.885 1.75 1.78 4492308 1.78 down down correct
ESQ.US Esquire Financial Holdings Inc 20240917 0 62.4 64.1799 62.24 62.6 19258 62.6 up up correct
ESSA.US ESSA Bancorp Inc 20240917 0 19.17 19.2 18.93 18.93 7069 18.93 down down correct
ESTA.US Establishment Labs Holdings Inc 20240917 0 45 46.35 42.6983 43.56 376855 43.56 down down correct
ETNB.US 89bio Inc 20240917 0 8.29 8.61 8.2 8.35 381488 8.35 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20240917 0 5.56 5.94 5.5 5.72 207719 5.72 up up correct
ETSY.US Etsy Inc 20240917 0 54.3 54.74 53.78 54.09 3227652 54.09 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20240917 0 10.78 10.81 10.56 10.57 122411 10.57 down down correct
EVER.US EverQuote Inc 20240917 0 22.11 22.605 21.62 22.28 242262 22.28 up down incorrect
EVFM.US Evofem Biosciences Inc 20240917 0 0.01 0.01 0.009 0.009 59700 0.009 down down correct
EVGN.US Evogene Ltd 20240917 0 2.9 2.9836 2.82 2.84 12981 2.84 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240917 0 4.42 4.74 4.31 4.7 3200399 4.7 up up correct
EVGOW.US EVgo Equity Warrants 20240917 0 0.36 0.386 0.35 0.376 21700 0.376 up up correct
EVLO.US Evelo Biosciences Inc 20240917 0 0.0001 0.0001 0.0001 0.0001 101 0.0001
EVLV.US Newhold Investment Corp 20240917 0 4.25 4.3 4.115 4.14 1114568 4.14 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240917 0 0.4884 0.52 0.4701 0.4701 43388 0.4701 down down correct
EVOK.US Evoke Pharma Inc 20240917 0 4.1374 4.39 4.1374 4.36 14659 4.36 up up correct
EVOL.US Evolving Systems Inc 20240917 0 1.15 1.16 1.06 1.06 6300 1.06 down down correct
EWBC.US East West Bancorp Inc 20240917 0 80.41 82.35 80.28 81.28 520134 81.28 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240917 0 7.21 7.56 7.03 7.33 805509 7.33 up up correct
EWTX.US Edgewise Therapeutics Inc 20240917 0 17.11 19.8392 17 18.075 2953006 18.075 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240917 0 5.07 5.27 5.01 5.03 806767 5.03 down down correct
EXAS.US Exact Sciences Corporation 20240917 0 68.74 69.49 67.4301 67.99 2310957 67.99 down down correct
EXC.US Exelon Corporation 20240917 0 40.36 40.52 40.11 40.2 6829529 40.2 down up incorrect
EXEL.US Exelixis Inc 20240917 0 27.36 27.83 27.305 27.6 2017884 27.6 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240917 0 2.26 2.375 2.23 2.28 482614 2.28 up up correct
EXLS.US ExlService Holdings Inc 20240917 0 36.6 36.78 35.93 36.12 801364 36.12 down down correct
EXPD.US Expeditors International of Washington Inc 20240917 0 121.65 123.76 121.65 123.7 826700 123.7 up up correct
EXPE.US Expedia Group Inc 20240917 0 136.2 139.78 135.7981 138.41 1757956 138.41 up down incorrect
EXPI.US eXp World Holdings Inc 20240917 0 14.75 14.75 14.35 14.5 789593 14.5 down down correct
EXPO.US Exponent Inc 20240917 0 108.24 109.63 107.86 108.35 152085 108.35 up up correct
EXTR.US Extreme Networks Inc 20240917 0 14.97 15.51 14.88 15.19 1244259 15.19 up up correct
EYE.US National Vision Holdings Inc 20240917 0 10.84 11.23 10.81 11.07 1832519 11.07 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240917 0 37.18 37.18 37.15 37.17 200 37.0217 down down correct
EYEN.US Eyenovia Inc 20240917 0 0.5501 0.5501 0.5011 0.5081 762519 0.5081 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240917 0 8.92 9.12 8.7 8.78 456153 8.78 down up incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20240917 0 4.0327 4.2974 3.9 3.99 34537 3.99 down down correct
EZGO.US EZGO Technologies Ltd 20240917 0 1.35 1.43 1.3 1.37 71735 1.37 up up correct
EZPW.US EZCORP Inc 20240917 0 10.81 11.18 10.81 11.17 517096 11.17 up up correct
FA.US First Advantage Corporation Common Stock 20240917 0 19.77 19.84 19.23 19.5 645210 19.5 down down correct
FAMI.US Farmmi Inc 20240917 0 0.2298 0.2346 0.22 0.2227 187802 0.2227 down down correct
FANG.US Diamondback Energy Inc 20240917 0 174.21 180.33 174.21 179.77 1817500 179.77 up up correct
FANH.US Fanhua Inc 20240917 0 1.24 1.346 1.24 1.33 222297 1.33 up down incorrect
FARM.US Farmer Bros. Co 20240917 0 2.23 2.28 2.1 2.2 113984 2.2 down up incorrect
FARO.US FARO Technologies Inc 20240917 0 17.69 17.75 17.35 17.62 123299 17.62 down down correct
FAST.US Fastenal Company 20240917 0 70.09 71.03 69.47 70.59 2027760 70.2259 up up correct
FAT.US FAT Brands Inc 20240917 0 4.825 4.9842 4.8 4.84 21912 4.84 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240917 0 4.51 4.55 4.495 4.515 1101 4.515 up up correct
FATBP.US FAT Brands Inc 20240917 0 10.1 10.5 10 10.07 25600 9.8919 down up incorrect
FATBW.US FAT Brands Inc 20240917 0 2.46 2.46 2.46 2.46 101 2.46
FATE.US Fate Therapeutics Inc 20240917 0 4.04 4.14 3.93 4 984232 4 down down correct
FBIO.US Fortress Biotech Inc 20240917 0 1.92 1.98 1.9 1.92 97900 1.92
FBIOP.US Fortress Biotech Inc 20240917 0 5.92 5.9211 5.29 5.75 16296 5.75 down down correct
FBIZ.US First Business Financial Services Inc 20240917 0 44.82 45.3 43.625 44.64 39511 44.64 down down correct
FBMS.US The First Bancshares Inc 20240917 0 32.85 33.42 32.5 32.66 128066 32.66 down up incorrect
FBNC.US First Bancorp 20240917 0 43 44.14 42.54 42.85 252647 42.6217 down down correct
FBRT.US PE 20240917 0 22.54 22.74 22.5181 22.71 6953 22.2472 up up correct
FBRX.US Forte Biosciences Inc 20240917 0 7.45 7.5 6.86 7.09 15868 7.09 down down correct
FCAP.US First Capital Inc 20240917 0 32.405 32.405 32.02 32.03 1344 32.03 down down correct
FCBC.US First Community Bankshares Inc 20240917 0 43.58 44.91 42.9332 43.75 26731 43.75 up up correct
FCCO.US First Community Corporation 20240917 0 21.96 22.19 21.76 21.76 8387 21.6185 down down correct
FCEL.US FuelCell Energy Inc 20240917 0 0.48 0.5365 0.479 0.5252 30502301 0.5252 up up correct
FCFS.US FirstCash Inc 20240917 0 118.6 119.69 117.19 118.23 143333 118.23 down down correct
FCNCA.US First Citizens BancShares Inc 20240917 0 1873.31 1916.2 1873.31 1915.14 70870 1915.14 up up correct
FCNCP.US First Citizens BancShares Inc 20240917 0 23.4 23.4 23.06 23.2095 18856 23.2095 down down correct
FCREX.US FCREX 20240917 0 12.54 12.54 12.54 12.54 0 12.54
FCRIX.US FCRIX 20240917 0 12.58 12.58 12.58 12.58 0 12.58
FCRUX.US FCRUX 20240917 0 12.52 12.52 12.52 12.52 0 12.52
FCUV.US Focus Universal Inc. Common Stock 20240917 0 0.3727 0.3727 0.3033 0.3401 376115 0.3401 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240917 0 54.55 54.97 54.3 54.41 13896 54.41 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240917 0 16.6 16.82 16.14 16.16 494647 16.16 down down correct
FDUS.US Fidus Investment Corporation 20240917 0 20.27 20.34 20.15 20.17 421166 19.7436 down down correct
FECAX.US FECAX 20240917 0 23.24 23.24 23.24 23.24 0 23.0488
FEIM.US Frequency Electronics Inc 20240917 0 12.2 12.6 12.1991 12.34 56974 12.34 up up correct
FELE.US Franklin Electric Co. Inc 20240917 0 99.14 100.615 98.555 100.12 190623 100.12 up up correct
FEMY.US Femasys Inc. Common Stock 20240917 0 1.11 1.15 1.05 1.09 92243 1.09 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240917 0 5.25 5.305 5.17 5.26 125668 5.26 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240917 0 11.65 11.65 11.65 11.65 0 11.65
FFBC.US First Financial Bancorp 20240917 0 25.56 26.11 25.32 25.39 422144 25.39 down down correct
FFBW.US FFBW Inc 20240917 0 13.49 13.49 13.49 13.49 0 13.49
FFIC.US Flushing Financial Corporation 20240917 0 14.49 14.94 14.2879 14.55 164575 14.55 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240917 0 3.75 3.82 3.5 3.56 3660244 3.56 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240917 0 0.0221 0.0224 0.02 0.02 103057 0.02 down down correct
FFIN.US First Financial Bankshares Inc 20240917 0 37.77 38.53 37.39 37.7 463237 37.7 down down correct
FFIV.US F5 Networks Inc 20240917 0 214.15 216 213.26 214.64 545191 214.64 up up correct
FFNW.US First Financial Northwest Inc 20240917 0 22.65 22.67 22.5 22.61 22129 22.61 down down correct
FFWM.US First Foundation Inc 20240917 0 6.73 6.945 6.64 6.72 287208 6.72 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20240917 0 10.62 10.69 10.44 10.44 7079 10.3614 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240917 0 21.3 21.3 21.3 21.3 200 21.3
FGEN.US FibroGen Inc 20240917 0 0.45 0.465 0.4423 0.4481 413684 0.4481 down down correct
FGF.US FG Financial Group Inc 20240917 0 0.9694 0.9694 0.9001 0.928 54569 0.928 down down correct
FGFPP.US FG Financial Group Inc 20240917 0 15.15 15.15 15.068 15.068 400 15.068 down down correct
FHB.US First Hawaiian Inc 20240917 0 23.71 24.1198 23.495 23.63 409185 23.63 down down correct
FHLTU.US Future Health Esg Corp Unit 20240917 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240917 0 20.48 20.6501 20.1301 20.37 4156 20.083 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20240917 0 9.47 10.18 9.25 9.84 287808 9.84 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240917 0 13.5 14.43 12.3 12.9 12450 12.9 down down correct
FIBK.US First Interstate BancSystem Inc 20240917 0 30.83 31.36 30.3805 30.8 543888 30.8 down down correct
FICVW.US Frontier Investment Corp Warrants 20240917 0 0.01 0.01 0.01 0.01 0 0.01
FINW.US FinWise Bancorp Common Stock 20240917 0 14.2 14.55 14.1295 14.39 11848 14.39 up up correct
FISI.US Financial Institutions Inc 20240917 0 26.01 26.66 25.775 26.08 27806 26.08 up up correct
FITB.US Fifth Third Bancorp 20240917 0 42.64 43.01 42.315 42.51 2795301 42.1437 down down correct
FITBI.US Fifth Third Bancorp 20240917 0 26.23 26.25 25.96 26.1 41064 25.5059 down down correct
FITBO.US Fifth Third Bancorp 20240917 0 22.72 22.83 22.5 22.8 19200 22.4954 up up correct
FITBP.US Fifth Third Bancorp 20240917 0 25.26 25.37 25.21 25.3 20800 24.9281 up up correct
FIVE.US Five Below Inc 20240917 0 99.74 102.27 99.1 101.76 1621133 101.76 up down incorrect
FIVN.US Five9 Inc 20240917 0 28.99 29.33 28.15 28.39 1533026 28.39 down down correct
FIZZ.US National Beverage Corp 20240917 0 44.82 46.045 44.79 45.65 172022 45.65 up up correct
FKWL.US Franklin Wireless Corp 20240917 0 4.21 4.21 4.04 4.18 20901 4.18 down down correct
FLEX.US Flex Ltd 20240917 0 29.99 30.985 29.95 30.85 4128441 30.85 up up correct
FLGC.US Flora Growth Corp 20240917 0 1.05 1.21 1.04 1.16 399067 1.16 up up correct
FLGT.US Fulgent Genetics Inc 20240917 0 22.29 23.35 22.12 22.75 153308 22.75 up up correct
FLIC.US The First of Long Island Corporation 20240917 0 12.87 13.27 12.8 12.9 178922 12.6923 up up correct
FLL.US Full House Resorts Inc 20240917 0 5.1 5.15 5.02 5.1 87164 5.1
FLNC.US Fluence Energy Inc. Class A Common Stock 20240917 0 22.21 22.48 21.79 21.95 1486501 21.95 down down correct
FLNT.US Fluent Inc 20240917 0 2.67 2.77 2.67 2.68 9332 2.68 up down incorrect
FLUX.US Flux Power Holdings Inc 20240917 0 3.25 3.38 3.12 3.21 83100 3.21 down down correct
FLWS.US 1 20240917 0 7.96 8.17 7.9 8.02 282147 8.02 up up correct
FLXS.US Flexsteel Industries Inc 20240917 0 41.5 42.035 41.145 41.81 82437 41.6478 up up correct
FLYW.US Flywire Corporation 20240917 0 18.22 18.4 17.48 17.5 864180 17.5 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240917 0 28 28 26.87 26.87 37151 26.6435 down up incorrect
FMBH.US First Mid Bancshares Inc 20240917 0 40.04 40.63 39.58 39.66 72001 39.66 down down correct
FMNB.US Farmers National Banc Corp 20240917 0 15.46 15.82 15.27 15.41 80056 15.41 down down correct
FNCH.US Finch Therapeutics Group Inc 20240917 0 11.31 12 11.3 11.5 634 11.5 up up correct
FNKO.US Funko Inc 20240917 0 11.09 11.38 11.005 11.35 271712 11.35 up down incorrect
FNLC.US The First Bancorp Inc 20240917 0 27.36 27.64 27.25 27.29 25784 26.9137 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240917 0 11.59 11.59 11.59 11.59 0 11.59
FNWB.US First Northwest Bancorp 20240917 0 10.87 10.87 10.67 10.68 9807 10.68 down down correct
FNWD.US Finward Bancorp Common Stock 20240917 0 28.51 28.51 28 28.03 4400 27.9223 down up incorrect
FOLD.US Amicus Therapeutics Inc 20240917 0 11.14 11.365 11.05 11.2 2219911 11.2 up down incorrect
FONR.US FONAR Corporation 20240917 0 17.09 17.8 17.09 17.55 39108 17.55 up up correct
FORA.US Forian Inc 20240917 0 2.26 2.28 2.22 2.22 16349 2.22 down down correct
FORD.US Forward Industries Inc 20240917 0 3.6 3.83 3.6 3.68 64512 3.68 up down incorrect
FORM.US FormFactor Inc 20240917 0 43.3 43.83 42.58 43.14 489240 43.14 down down correct
FORR.US Forrester Research Inc 20240917 0 18.92 19.2 18.84 19.07 62843 19.07 up up correct
FORTY.US Formula Systems (1985) Ltd 20240917 0 73.28 73.28 73.28 73.28 608 73.28
FOSL.US Fossil Group Inc 20240917 0 1.05 1.09 1.02 1.04 363527 1.04 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240917 0 13.9753 14 13.86 14 4482 14 up up correct
FOX.US Fox Corporation 20240917 0 36.77 37.79 36.76 37.44 960414 37.44 up up correct
FOXA.US Fox Corporation 20240917 0 39.74 40.865 39.74 40.53 2946963 40.53 up up correct
FOXF.US Fox Factory Holding Corp 20240917 0 40.37 41.59 39.7 40.13 406181 40.13 down down correct
FPAY.US FlexShopper Inc 20240917 0 1.0264 1.0374 1 1 17021 1 down down correct
FRAF.US Franklin Financial Services Corporation 20240917 0 31.8 32.4 31.63 31.8 5400 31.8
FRBA.US First Bank 20240917 0 15.5 15.8 15.31 15.45 59623 15.45 down up incorrect
FRBK.US Republic First Bancorp Inc 20240917 0 0.002 0.0025 0.002 0.0025 8429 0.0025 up up correct
FRHC.US Freedom Holding Corp 20240917 0 94.93 95.8 94.5426 95.69 26485 95.69 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240917 0 11.33 11.33 11.33 11.33 101 11.33
FRME.US First Merchants Corporation 20240917 0 37.43 38.23 36.895 37.3 164229 37.3 down down correct
FROG.US JFrog Ltd 20240917 0 28.35 28.56 27.93 28.12 1280907 28.12 down down correct
FROPX.US FROPX 20240917 0 18.89 18.89 18.89 18.89 0 18.6634
FRPH.US FRP Holdings Inc 20240917 0 30 30.49 29.57 29.57 15912 29.57 down down correct
FRPT.US Freshpet Inc 20240917 0 140.97 142.3776 137.311 138.31 354587 138.31 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240917 0 11.23 11.32 11.12 11.27 3536107 11.27 up up correct
FRST.US Primis Financial Corp 20240917 0 11.84 12.0201 11.68 11.76 75241 11.76 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240917 0 0.7086 0.7086 0.6848 0.6901 43415 0.6901 down down correct
FSBC.US Five Star Bancorp 20240917 0 30.2 30.7 29.96 30.01 62408 30.01 down down correct
FSBW.US FS Bancorp Inc 20240917 0 45.6 45.6 44.26 44.41 24949 44.41 down down correct
FSEA.US First Seacoast Bancorp 20240917 0 9.11 9.13 9.1 9.1 1509 9.1 down down correct
FSFG.US First Savings Financial Group Inc 20240917 0 23.78 24.12 23.7 23.84 9985 23.84 up up correct
FSLR.US First Solar Inc 20240917 0 233.36 241.4951 232 239.98 1648845 239.98 up down incorrect
FSTR.US L.B. Foster Company 20240917 0 20.5 20.63 20.06 20.19 29922 20.19 down up incorrect
FSV.US FirstService Corporation 20240917 0 180.96 181.295 178.53 178.75 56094 178.5022 down down correct
FTCI.US FTC Solar Inc 20240917 0 0.46 0.57 0.425 0.5491 7672249 0.5491 up up correct
FTDR.US Frontdoor Inc 20240917 0 48.71 49.36 48.17 48.79 601164 48.79 up up correct
FTEK.US Fuel Tech Inc 20240917 0 1.02 1.05 1 1.05 147268 1.05 up down incorrect
FTFT.US Future FinTech Group Inc 20240917 0 0.31 0.326 0.3036 0.3199 24071 0.3199 up up correct
FTHM.US Fathom Holdings Inc 20240917 0 3.24 3.37 2.97 3 148998 3 down down correct
FTNT.US Fortinet Inc 20240917 0 76.1 76.47 75.38 75.61 2677888 75.61 down down correct
FULC.US Fulcrum Therapeutics Inc 20240917 0 3.23 3.808 3.18 3.49 4465796 3.49 up up correct
FULT.US Fulton Financial Corporation 20240917 0 18.48 18.77 18.29 18.4 912028 18.2275 down down correct
FULTP.US Fulton Financial Corporation 20240917 0 19.19 19.22 19 19.08 23800 18.7723 down down correct
FUNC.US First United Corporation 20240917 0 29.17 29.895 29.01 29.61 24091 29.4048 up up correct
FUND.US Sprott Focus Trust Inc 20240917 0 7.56 7.695 7.56 7.65 22161 7.65 up down incorrect
FUSB.US First US Bancshares Inc 20240917 0 10.92 11.18 10.9 10.9 7487 10.9 down down correct
FUTU.US Futu Holdings Limited 20240917 0 58.79 61.1 58.555 60.37 1848963 60.37 up up correct
FVCB.US FVCBankcorp Inc 20240917 0 12.5 12.93 12.5 12.78 28684 12.78 up up correct
FWONA.US Formula One Group 20240917 0 72.17 72.89 71.85 71.99 104000 71.99 down down correct
FWONK.US Formula One Group 20240917 0 78.35 78.66 77.68 78.21 1013600 78.21 down down correct
FWRD.US Forward Air Corporation 20240917 0 35.58 36.49 34.43 36.23 1129630 36.23 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240917 0 15.54 15.94 15.31 15.34 418208 15.34 down down correct
FXNC.US First National Corporation 20240917 0 17.25 17.46 17.25 17.4 2900 17.2432 up up correct
FYBR.US Frontier Communications Parent Inc 20240917 0 35.96 36.2 35.49 35.65 2566895 35.65 down up incorrect
GABC.US German American Bancorp Inc 20240917 0 39.7 40.175 39.275 39.48 97872 39.48 down down correct
GAIA.US Gaia Inc 20240917 0 5.12 5.23 5.08 5.09 17725 5.09 down down correct
GAIN.US Gladstone Investment Corporation 20240917 0 13.06 13.15 13 13 147579 12.2468 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240917 0 24.8 24.89 24.8 24.855 3699 24.54 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240917 0 23.978 24.02 23.97 23.99 6100 23.6853 up up correct
GALT.US Galectin Therapeutics Inc 20240917 0 2.76 2.8356 2.72 2.77 76366 2.77 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240917 0 10.33 10.34 10.19 10.25 81900 10.25 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20240917 0 0.92 0.95 0.92 0.92 67941 0.92
GAN.US GAN Limited 20240917 0 1.81 1.819 1.74 1.75 311870 1.75 down up incorrect
GANX.US Gain Therapeutics Inc 20240917 0 1.49 1.5 1.42 1.495 201261 1.495 up up correct
GASS.US StealthGas Inc 20240917 0 6.94 7.09 6.925 7 130325 7 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240917 0 10.91 10.91 10.91 10.91 1 10.91
GATEU.US Marblegate Acquisition Corp. Unit 20240917 0 11 11 11 11 0 11
GATEW.US Marblegate Acquisition Corp. Warrant 20240917 0 0.03 0.03 0.03 0.03 700 0.03
GBCI.US Glacier Bancorp Inc 20240917 0 45.26 45.92 44.68 44.9 730016 44.5738 down down correct
GBDC.US Golub Capital BDC Inc 20240917 0 15.05 15.07 14.84 14.86 1420179 14.86 down down correct
GBIO.US Generation Bio Co 20240917 0 2.5 2.6999 2.44 2.64 265860 2.64 up up correct
GBLI.US Global Indemnity Group LLC 20240917 0 31.61 31.61 31.61 31.61 161 31.2722
GBNY.US Generations Bancorp NY Inc 20240917 0 11.5662 11.5662 11.5662 11.5662 164 11.5662
GCBC.US Greene County Bancorp Inc 20240917 0 30.59 31.315 30.46 31.2 10566 31.2 up up correct
GCMG.US GCM Grosvenor Inc 20240917 0 11.29 11.46 11.24 11.45 216963 11.45 up up correct
GCMGW.US GCM Grosvenor Inc 20240917 0 0.8578 0.95 0.8578 0.9499 39916 0.9499 up up correct
GDEN.US Golden Entertainment Inc 20240917 0 32.33 32.74 32.1 32.63 184484 32.63 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240917 0 25.5 25.5 25.5 25.5 404 25.5
GDRX.US GoodRx Holdings Inc 20240917 0 7.75 7.8 7.54 7.59 794755 7.59 down down correct
GDS.US GDS Holdings Limited 20240917 0 16.64 18.31 16.58 17.83 2304184 17.83 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240917 0 13.96 14.09 13.59 13.82 322293 13.82 down down correct
GECC.US Great Elm Capital Corporation 20240917 0 10.0795 10.09 9.9913 10.04 18987 10.04 down down correct
GECCM.US GECCM 20240917 0 24.988 25.07 24.98 25.07 900 25.07 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240917 0 24.47 24.48 24.45 24.45 2700 24.45 down down correct
GEG.US Great Elm Group Inc 20240917 0 1.85 1.92 1.85 1.89 4426 1.89 up up correct
GENC.US Gencor Industries Inc 20240917 0 19.9 20.25 19.87 20.06 18602 20.06 up up correct
GENE.US Genetic Technologies Limited 20240917 0 0.8 0.8286 0.797 0.815 28754 0.815 up down incorrect
GEOS.US Geospace Technologies Corporation 20240917 0 10.35 10.59 10.19 10.38 28457 10.38 up up correct
GERN.US Geron Corporation 20240917 0 4.44 4.69 4.425 4.55 11138370 4.55 up up correct
GEVO.US Gevo Inc 20240917 0 1.52 1.8299 1.44 1.61 29950051 1.61 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240917 0 1.15 1.21 1.15 1.17 101037 1.17 up down incorrect
GH.US Guardant Health Inc 20240917 0 25.43 25.9 24.465 25.09 2603143 25.09 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240917 0 0.13 0.13 0.126 0.1261 1100 0.1261 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20240917 0 39.65 40.27 38.9 39.11 1232000 39.11 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240917 0 44.43 45.46 43.2862 45.14 1033889 45.14 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240917 0 8.19 8.55 7.9756 8.1 12454 8.1 down down correct
GHSI.US Guardion Health Sciences Inc 20240917 0 9.94 10.315 9.94 10.19 34500 5.3468 up up correct
GIFI.US Gulf Island Fabrication Inc 20240917 0 5.31 5.55 5.21 5.41 32082 5.41 up up correct
GIGM.US GigaMedia Limited 20240917 0 1.32 1.34 1.32 1.34 4007 1.34 up down incorrect
GIII.US G 20240917 0 32.27 32.595 31.66 32.06 439515 32.06 down down correct
GILD.US Gilead Sciences Inc 20240917 0 83.06 83.34 82.38 83.05 7078500 83.05 down down correct
GILT.US Gilat Satellite Networks Ltd 20240917 0 4.75 4.775 4.71 4.75 152023 4.75
GIPR.US Generation Income Properties Inc. Common Stock 20240917 0 2.16 2.2601 2.16 2.21 19778 2.21 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240917 0 25.84 25.84 25.84 25.84 0 25.84
GLAD.US Gladstone Capital Corporation 20240917 0 23.3 23.413 23.205 23.27 114007 22.9557 down up incorrect
GLBE.US Global 20240917 0 37.49 38.11 37.005 37.8 1291469 37.8 up up correct
GLBS.US Globus Maritime Limited 20240917 0 1.78 1.8 1.74 1.76 80400 1.76 down down correct
GLBZ.US Glen Burnie Bancorp 20240917 0 5.72 5.74 5.41 5.41 6751 5.41 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20240917 0 9.87 9.97 9.515 9.65 346081 9.65 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240917 0 5.36 23.8 5.3401 15.1 98531156 15.1 up up correct
GLNG.US Golar LNG Limited 20240917 0 32.75 33.6599 32.63 33.46 1585588 33.46 up up correct
GLPG.US Galapagos NV 20240917 0 30.7 30.91 30.4 30.56 70112 30.56 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240917 0 51.66 51.86 51.23 51.34 1260508 51.34 down down correct
GLRE.US Greenlight Capital Re Ltd 20240917 0 14.16 14.24 13.89 13.92 161463 13.92 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240917 0 25.42 25.42 25.42 25.42 0 25.42
GLSI.US Greenwich LifeSciences Inc 20240917 0 14.61 14.7052 14.19 14.46 21811 14.46 down down correct
GLTO.US Galecto Inc 20240917 0 12.76 14.3627 12.76 14.09 84547 14.09 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240917 0 5.68 6.05 5.45 5.92 201082 5.92 up down incorrect
GLYC.US GlycoMimetics Inc 20240917 0 0.163 0.1693 0.163 0.165 273098 0.165 up up correct
GMBL.US Esports Entertainment Group Inc 20240917 0 0.29 0.3945 0.29 0.3913 10484 0.3913 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240917 0 0.135 0.175 0.135 0.175 4100 0.175 up up correct
GMBLW.US Esports Entertainment Group Inc 20240917 0 0.0036 0.0036 0.0036 0.0036 1000 0.0036
GNFT.US Genfit SA 20240917 0 4.33 4.45 4.12 4.23 12378 4.23 down down correct
GNLN.US Greenlane Holdings Inc 20240917 0 5.65 6.32 5.2821 5.63 514689 5.63 down down correct
GNPX.US Genprex Inc 20240917 0 0.38 0.398 0.32 0.34 637153 0.34 down down correct
GNSS.US Genasys Inc 20240917 0 3.52 3.52 3.42 3.43 39273 3.43 down down correct
GNTX.US Gentex Corporation 20240917 0 29.11 29.6 29.035 29.49 1430638 29.3666 up up correct
GNTY.US Guaranty Bancshares Inc 20240917 0 34.99 35.75 34.52 34.99 20940 34.7463
GO.US Grocery Outlet Holding Corp 20240917 0 16.98 17.24 16.71 16.83 1888231 16.83 down down correct
GOCO.US GoHealth Inc 20240917 0 8.97 9.13 8.84 9.05 13106 9.05 up up correct
GOEV.US Canoo Inc 20240917 0 1.05 1.12 1.03 1.04 4325836 1.04 down down correct
GOEVW.US Canoo Holdings Ltd 20240917 0 0.035 0.042 0.033 0.038 64290 0.038 up up correct
GOGL.US Golden Ocean Group Limited 20240917 0 11.98 11.98 11.825 11.93 806468 11.93 down down correct
GOGO.US Gogo Inc 20240917 0 6.9 7.2 6.89 6.93 805577 6.93 up up correct
GOOD.US Gladstone Commercial Corporation 20240917 0 16.15 16.365 16.125 16.22 288469 16.0206 up up correct
GOODN.US Gladstone Commercial Corporation 20240917 0 23.17 23.27 23.1 23.1 5161 22.836 down down correct
GOOG.US Alphabet Inc 20240917 0 160.09 161.59 159.41 160.28 12064790 160.28 up up correct
GOOGL.US Alphabet Inc 20240917 0 159.02 160.55 158.375 159.32 20715609 159.32 up up correct
GOSS.US Gossamer Bio Inc 20240917 0 0.9175 0.9395 0.89 0.8987 598560 0.8987 down down correct
GOVX.US GeoVax Labs Inc 20240917 0 2.65 2.79 2.61 2.73 548245 2.73 up up correct
GOVXW.US GeoVax Labs Inc 20240917 0 0.2001 0.2249 0.1506 0.2009 11772 0.2009 up up correct
GP.US GreenPower Motor Company Inc 20240917 0 1.47 1.64 1.43 1.52 259400 1.52 up up correct
GPRE.US Green Plains Inc 20240917 0 12.98 13.45 12.85 13.37 802524 13.37 up up correct
GPRO.US GoPro Inc 20240917 0 1.35 1.37 1.33 1.35 983088 1.35
GRBK.US Green Brick Partners Inc 20240917 0 80.64 81.6605 79.64 80.56 366187 80.56 down down correct
GREE.US Greenidge Generation Holdings Inc 20240917 0 1.85 1.95 1.8 1.88 101919 1.88 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240917 0 8.85 8.985 8.82 8.985 7200 8.4576 up up correct
GRFS.US Grifols S.A 20240917 0 9.17 9.24 8.86 8.9 815654 8.9 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240917 0 26.45 26.45 26.45 26.45 0 26.45
GRMN.US Garmin Ltd 20240917 0 172.62 174.0799 171.42 171.58 790718 171.58 down down correct
GRNQ.US Greenpro Capital Corp 20240917 0 0.97 1.07 0.955 0.955 27157 0.955 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240917 0 0.025 0.045 0.0205 0.0251 265981 0.0251 up up correct
GROW.US U.S. Global Investors Inc 20240917 0 2.6 2.61 2.57 2.57 62388 2.562 down down correct
GRPN.US Groupon Inc 20240917 0 12.2 12.775 12.04 12.4 1585092 12.4 up up correct
GRTS.US Gritstone bio Inc 20240917 0 0.57 0.604 0.5595 0.5602 541790 0.5602 down up incorrect
GRTX.US Galera Therapeutics Inc 20240917 0 0.075 0.075 0.07 0.072 55200 0.072 down down correct
GRVY.US Gravity Co. Ltd 20240917 0 60.35 61.2 59 59.01 28318 59.01 down down correct
GRWG.US GrowGeneration Corp 20240917 0 2.03 2.23 2.03 2.15 893444 2.15 up down incorrect
GSBC.US Great Southern Bancorp Inc 20240917 0 58.98 59.99 58.69 58.85 38046 58.4364 down down correct
GSHD.US Goosehead Insurance Inc 20240917 0 87.82 88.675 86.79 87.42 146460 87.42 down down correct
GSIT.US GSI Technology Inc 20240917 0 2.99 3.05 2.82 2.87 79509 2.87 down down correct
GSM.US Ferroglobe PLC 20240917 0 4.17 4.236 4.155 4.18 1193494 4.1674 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240917 0 0.0023 0.0023 0.0023 0.0023 121 0.0023
GSRDX.US GSRDX 20240917 0 8.62 8.62 8.62 8.62 0 8.4691
GSREX.US GSREX 20240917 0 8.61 8.61 8.61 8.61 0 8.475
GSRHX.US GSRHX 20240917 0 9.11 9.11 9.11 9.11 0 8.9537
GSRJX.US GSRJX 20240917 0 8.63 8.63 8.63 8.63 0 8.4843
GSRQX.US GSRQX 20240917 0 8.79 8.79 8.79 8.79 0 8.6393
GT.US The Goodyear Tire & Rubber Company 20240917 0 7.99 8.21 7.96 8.01 4322604 8.01 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240917 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240917 0 2.13 2.29 2.1162 2.25 6312 2.25 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240917 0 2.82 2.84 2.77 2.82 88122 2.82
GTHX.US G1 Therapeutics Inc 20240917 0 7.15 7.16 7.14 7.15 0 7.15
GTIM.US Good Times Restaurants Inc 20240917 0 2.74 2.925 2.74 2.86 9485 2.86 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20240917 0 53.33 53.33 51.3 51.63 1604681 51.63 down up incorrect
GTX.US Garrett Motion Inc 20240917 0 8.09 8.235 8.075 8.13 693233 8.13 up up correct
GURE.US Gulf Resources Inc 20240917 0 1.02 1.05 0.97 1.03 1796 1.03 up up correct
GVP.US GSE Systems Inc 20240917 0 4.04 4.04 4 4.02 24379 4.02 down down correct
GWRS.US Global Water Resources Inc 20240917 0 13.1 13.1499 12.99 13.05 17442 13.0246 down down correct
GYRO.US Gyrodyne LLC 20240917 0 7.88 7.88 7.8 7.8 766 7.8 down down correct
HA.US Hawaiian Holdings Inc 20240917 0 17.32 18 17.29 18 0 18 up up correct
HAFC.US Hanmi Financial Corporation 20240917 0 19.15 19.465 18.8714 18.91 138804 18.91 down down correct
HAIN.US The Hain Celestial Group Inc 20240917 0 8.03 8.24 7.9604 8.06 832789 8.06 up up correct
HALO.US Halozyme Therapeutics Inc 20240917 0 62.91 63.275 61.25 61.93 1491906 61.93 down down correct
HAS.US Hasbro Inc 20240917 0 70.1 70.71 69.66 70.42 1188939 70.42 up up correct
HAYN.US Haynes International Inc 20240917 0 58.92 58.92 58.37 58.59 186814 58.59 down down correct
HBAN.US Huntington Bancshares Incorporated 20240917 0 14.59 14.78 14.485 14.57 9570676 14.57 down down correct
HBANM.US Huntington Bancshares Incorporated 20240917 0 24.586 24.725 24.534 24.7 5400 24.7 up up correct
HBANP.US Huntington Bancshares Incorporated 20240917 0 20.05 20.3 20 20.19 77020 19.9122 up down incorrect
HBCP.US Home Bancorp Inc 20240917 0 43.94 45 43.8 44.2 13972 43.9477 up up correct
HBIO.US Harvard Bioscience Inc 20240917 0 2.94 3.04 2.91 2.94 95340 2.94
HBNC.US Horizon Bancorp Inc 20240917 0 16.27 16.57 15.99 16.05 167297 15.8752 down down correct
HBT.US HBT Financial Inc 20240917 0 22.76 23.14 22.43 22.74 38558 22.74 down down correct
HCAT.US Health Catalyst Inc 20240917 0 8.63 8.895 8.495 8.7 728568 8.7 up up correct
HCKT.US The Hackett Group Inc 20240917 0 25.88 26.75 25.88 26.74 208999 26.6306 up down incorrect
HCM.US HUTCHMED (China) Limited 20240917 0 16.5 16.64 16.25 16.3 28665 16.3 down down correct
HCSG.US Healthcare Services Group Inc 20240917 0 11.41 11.71 11.36 11.53 399647 11.53 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240917 0 0.3348 0.572 0.31 0.4545 24362131 0.4545 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240917 0 10.67 10.675 10.67 10.675 4000 10.675 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240917 0 10.67 10.67 10.67 10.67 0 10.67
HCWB.US HCW Biologics Inc. Common Stock 20240917 0 0.6 0.635 0.6 0.6012 6146 0.6012 up up correct
HDSN.US Hudson Technologies Inc 20240917 0 8.03 8.6 7.98 8.47 701156 8.47 up up correct
HEAR.US Turtle Beach Corporation 20240917 0 14.7 14.96 14.38 14.5 242326 14.5 down down correct
HEES.US H&E Equipment Services Inc 20240917 0 45.39 47 45.39 46.17 163210 46.17 up down incorrect
HELE.US Helen of Troy Limited 20240917 0 59.83 60.67 59.26 59.73 499797 59.73 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240917 0 0.6942 0.6986 0.6321 0.6986 48953 0.6986 up up correct
HEPS.US D 20240917 0 2.21 2.355 2.21 2.33 654453 2.33 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240917 0 12.68 12.7 12.68 12.7 1103 12.5686 up up correct
HFFG.US HF Foods Group Inc 20240917 0 3.47 3.64 3.43 3.48 45130 3.48 up down incorrect
HFWA.US Heritage Financial Corporation 20240917 0 22.06 22.49 21.805 22 143150 22 down down correct
HGBL.US Heritage Global Inc 20240917 0 1.68 1.7261 1.66 1.66 38344 1.66 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240917 0 11.42 11.6579 11.26 11.6579 7692 11.6579 up up correct
HHGCR.US HHG Capital Corporation Rights 20240917 0 0.062 0.062 0.062 0.062 6 0.062
HHGCU.US HHG Capital Corp Unit 20240917 0 11.5 11.5 11.5 11.5 0 11.5
HHGCW.US HHG Capital Corporation Warrant 20240917 0 0.0061 0.0061 0.0029 0.0029 69461 0.0029 down down correct
HIFS.US Hingham Institution for Savings 20240917 0 242.44 251.87 242.44 249.55 46440 249.55 up up correct
HIHO.US Highway Holdings Limited 20240917 0 1.8629 1.87 1.8629 1.87 928 1.8502 up down incorrect
HIMX.US Himax Technologies Inc 20240917 0 5.41 5.44 5.3548 5.39 667795 5.39 down down correct
HITI.US High Tide Inc. Common Shares 20240917 0 2.23 2.36 2.1 2.14 1595659 2.14 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240917 0 3.03 3.1199 2.96 3.05 3059135 3.05 up down incorrect
HLIT.US Harmonic Inc 20240917 0 13.5 13.75 13.46 13.59 674711 13.59 up up correct
HLMN.US Hillman Solutions Corp 20240917 0 10.26 10.435 10.19 10.29 738341 10.29 up up correct
HLNE.US Hamilton Lane Incorporated 20240917 0 154.58 157.56 153.43 157.37 506010 157.37 up up correct
HMNF.US HMN Financial Inc 20240917 0 25.15 26.06 25.11 26.02 3439 26.02 up up correct
HMST.US HomeStreet Inc 20240917 0 15.72 15.785 15.16 15.25 38522 15.25 down down correct
HNNA.US Hennessy Advisors Inc 20240917 0 10.3 10.3896 10 10.09 6320 10.09 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240917 0 24.1 24.1 24.1 24.1 0 24.1
HNRG.US Hallador Energy Company 20240917 0 6.42 6.75 6.4 6.44 198996 6.44 up down incorrect
HNST.US The Honest Company Inc 20240917 0 3.97 4.0259 3.795 3.84 1209913 3.84 down down correct
HOFT.US Hooker Furniture Corporation 20240917 0 17.12 17.91 17.11 17.74 26319 17.74 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240917 0 1.99 2.03 1.91 1.91 29891 1.91 down down correct
HOFVW.US Hall of Fame Village LLC 20240917 0 0.0091 0.0091 0.0085 0.0086 10218 0.0086 down down correct
HOLX.US Hologic Inc 20240917 0 82.37 83.09 81.615 82 2009832 82 down down correct
HON.US Honeywell International Inc 20240917 0 205 205.74 203.55 204.24 1441683 204.24 down down correct
HONE.US HarborOne Bancorp Inc 20240917 0 12.9 13.23 12.8 12.92 149240 12.8414 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240917 0 22.545 22.93 22.4 22.64 8636576 22.64 up up correct
HOOK.US HOOKIPA Pharma Inc 20240917 0 4.875 4.99 4.7606 4.78 17210 4.78 down down correct
HOPE.US Hope Bancorp Inc 20240917 0 12.74 12.93 12.53 12.67 535742 12.67 down down correct
HOTH.US Hoth Therapeutics Inc 20240917 0 1.18 1.24 1.01 1.07 10831530 1.07 down down correct
HOWL.US Werewolf Therapeutics Inc 20240917 0 2.19 2.24 2.1 2.23 60166 2.23 up up correct
HPK.US HighPeak Energy Inc 20240917 0 14.53 15.25 14.53 15.24 495782 15.24 up up correct
HPKEW.US HighPeak Energy Inc 20240917 0 4.5 4.54 4.5 4.54 3000 4.54 up up correct
HQI.US HireQuest Inc 20240917 0 14.094 14.38 13.81 14.08 21895 14.08 down up incorrect
HQY.US HealthEquity Inc 20240917 0 78.84 80.1 78.38 78.8 444411 78.8 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240917 0 39.11 39.32 37.37 38.81 346972 38.81 down down correct
HROW.US Harrow Health Inc 20240917 0 44.31 44.38 43.15 43.57 178500 43.57 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240917 0 25.52 25.72 25.52 25.72 1500 25.1795 up up correct
HRTX.US Heron Therapeutics Inc 20240917 0 1.85 1.97 1.84 1.9 2374032 1.9 up up correct
HRZN.US Horizon Technology Finance Corporation 20240917 0 10.91 11.08 10.88 10.96 446849 10.8463 up up correct
HSDT.US Helius Medical Technologies Inc 20240917 0 0.8101 0.84 0.7858 0.8244 266446 0.8244 up up correct
HSIC.US Henry Schein Inc 20240917 0 70.39 71.89 70.02 71.24 1742368 71.24 up up correct
HSII.US Heidrick & Struggles International Inc 20240917 0 37.91 38.55 37.76 38.07 76100 38.07 up up correct
HSON.US Hudson Global Inc 20240917 0 16.14 16.725 16.125 16.4 16968 16.4 up up correct
HST.US Host Hotels & Resorts Inc 20240917 0 17.59 17.92 17.59 17.81 5161917 17.6135 up up correct
HSTM.US HealthStream Inc 20240917 0 28.87 29.72 28.85 29.22 119807 29.22 up down incorrect
HSTO.US Histogen Inc 20240917 0 0.22 0.22 0.22 0.22 0 0.22
HTBI.US HomeTrust Bancshares Inc 20240917 0 35.95 36.35 35.49 35.74 36485 35.74 down down correct
HTBK.US Heritage Commerce Corp 20240917 0 10.07 10.31 9.81 10.07 349862 10.07
HTHT.US Huazhu Group Limited 20240917 0 28.81 29.41 28.75 29.03 1310473 29.03 up up correct
HTIA.US Healthcare Trust Inc 20240917 0 15.93 16 15.17 15.58 32000 15.159 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240917 0 15.77 16.01 15.77 15.97 4268 15.5345 up up correct
HTLD.US Heartland Express Inc 20240917 0 12.4 12.63 12.31 12.42 337128 12.3991 up up correct
HTLF.US Heartland Financial USA Inc 20240917 0 57.43 58.015 56.49 56.63 127251 56.63 down down correct
HTLFP.US Heartland Financial USA Inc 20240917 0 25.549 25.549 25.35 25.45 2300 25.0116 down down correct
HTOO.US Fusion Fuel Green PLC 20240917 0 0.56 0.59 0.5299 0.5889 146423 0.5889 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20240917 0 0.06 0.061 0.06 0.061 1000 0.061 up down incorrect
HUBG.US Hub Group Inc 20240917 0 45.33 45.775 44.8 45.22 418732 45.22 down down correct
HUDI.US Huadi International Group Co. Ltd 20240917 0 1.96 2.03 1.96 1.99 7865 1.99 up up correct
HUGE.US FSD Pharma Inc 20240917 0 4.03 4.23 3.91 4.2 45785 4.2 up up correct
HUIZ.US Huize Holding Limited 20240917 0 0.68 0.69 0.6274 0.6274 8762 0.6274 down down correct
HUMA.US Humacyte Inc 20240917 0 5.3 5.42 5.2 5.23 1584561 5.23 down up incorrect
HUMAW.US Humacyte Inc 20240917 0 1.61 1.72 1.5 1.53 23196 1.53 down down correct
HURC.US Hurco Companies Inc 20240917 0 18.41 18.64 18.33 18.64 9494 18.64 up up correct
HURN.US Huron Consulting Group Inc 20240917 0 107.91 108.68 106.69 107.37 65809 107.37 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240917 0 11.37 11.925 11.16 11.42 3664024 11.42 up up correct
HWCPZ.US HWCPZ 20240917 0 25.1 25.15 24.99 25.075 6200 25.075 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20240917 0 23.99 24.735 23.99 24.62 6815 24.62 up up correct
HWC.US Hancock Whitney Corporation 20240917 0 50.61 51.53 50.17 50.51 510913 50.51 down down correct
HWKN.US Hawkins Inc 20240917 0 118.72 121.46 118.025 120.26 102647 120.26 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240917 0 10.64 10.65 10.64 10.65 104230 10.65 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20240917 0 0.722 0.722 0.6956 0.7 419499 0.7 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240917 0 2.62 2.74 2.51 2.59 189972 2.59 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20240917 0 0.024 0.024 0.024 0.024 900 0.024
HYMCW.US Hycroft Mining Holding Corporation 20240917 0 0.0151 0.0155 0.0151 0.0155 1331 0.0155 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240917 0 2.4 3.03 2.4 2.69 786761 2.69 up up correct
HYZNW.US HYZON Motors Inc 20240917 0 0.019 0.019 0.0125 0.0128 35890 0.0128 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240917 0 17.37 17.86 16.99 17.16 710850 17.16 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240917 0 10.98 11.12 10.88 11 433089 11 up up correct
IBCP.US Independent Bank Corporation 20240917 0 34.34 35.215 33.95 34.04 102295 34.04 down down correct
IBEX.US IBEX Limited 20240917 0 20 20.1 18.9 19.11 276523 19.11 down up incorrect
IBKR.US Interactive Brokers Group Inc 20240917 0 129.35 133.1589 128.5 131.81 1297166 131.81 up up correct
IBOC.US International Bancshares Corporation 20240917 0 62.39 63.62 61.91 62.3 154201 62.3 down down correct
IBRX.US ImmunityBio Inc 20240917 0 3.46 3.54 3.23 3.32 2891349 3.32 down down correct
IBTX.US Independent Bank Group Inc 20240917 0 59.6 60.5 58.8526 59.2 130095 59.2 down down correct
ICAD.US iCAD Inc 20240917 0 1.62 1.74 1.58 1.65 130521 1.65 up up correct
ICCC.US ImmuCell Corporation 20240917 0 3.59 3.74 3.34 3.71 105620 3.71 up up correct
ICCH.US ICC Holdings Inc 20240917 0 22.9 22.92 22.9 22.9 952 22.9
ICCM.US Icecure Medical 20240917 0 0.619 0.65 0.615 0.64 466694 0.64 up up correct
ICFI.US ICF International Inc 20240917 0 170.12 170.33 164.46 164.76 101645 164.76 down down correct
ICHR.US Ichor Holdings Ltd 20240917 0 28.82 29.47 28.5457 28.93 113391 28.93 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240917 0 2.854 2.894 2.85 2.894 5323 2.894 up up correct
ICLR.US ICON Public Limited Company 20240917 0 297.71 299.59 292.37 292.54 524620 292.54 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20240917 0 3.155 3.29 3.12 3.285 35000 3.1666 up up correct
ICUI.US ICU Medical Inc 20240917 0 179.69 181.87 176.115 176.29 254777 176.29 down up incorrect
IDCC.US InterDigital Inc 20240917 0 136.63 136.63 134.535 135.69 223271 135.2721 down down correct
IDEX.US Ideanomics Inc 20240917 0 0.05 0.2 0.04 0.19 25505 0.19 up up correct
IDN.US Intellicheck Inc 20240917 0 2.02 2.02 1.95 1.99 122895 1.99 down down correct
IDXX.US IDEXX Laboratories Inc 20240917 0 513.27 519.54 511.47 512.27 405896 512.27 down down correct
IDYA.US IDEAYA Biosciences Inc 20240917 0 37.13 37.19 35.66 35.78 399705 35.78 down down correct
IEP.US Icahn Enterprises L.P 20240917 0 13.34 13.74 12.88 13.35 4716248 13.35 up up correct
IESC.US IES Holdings Inc 20240917 0 159.93 167.8 159.93 164.19 145498 164.19 up up correct
IFBD.US Infobird Co. Ltd 20240917 0 1.7842 1.9 1.7842 1.88 19445 1.88 up down incorrect
IFMK.US iFresh Inc 20240917 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20240917 0 1.43 1.46 1.42 1.44 24680 1.44 up up correct
IGIC.US International General Insurance Holdings Ltd 20240917 0 18.35 18.665 18.35 18.38 57691 18.38 up up correct
IGMS.US IGM Biosciences Inc 20240917 0 15.71 22.5 14.9419 17.68 2273975 17.68 up up correct
IHRT.US iHeartMedia Inc 20240917 0 1.7 1.751 1.59 1.69 573313 1.69 down down correct
III.US Information Services Group Inc 20240917 0 3.43 3.43 3.35 3.37 64833 3.37 down down correct
IIIV.US i3 Verticals Inc 20240917 0 22.57 22.645 22.27 22.37 98857 22.37 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240917 0 1.29 1.3 1.262 1.29 79351 1.29
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240917 0 0.3 0.3 0.3 0.3 200 0.3
IKNA.US Ikena Oncology Inc 20240917 0 1.71 1.72 1.67 1.67 48762 1.67 down down correct
IKT.US Inhibikase Therapeutics Inc 20240917 0 1.16 1.2999 1.15 1.16 15458 1.16
ILMN.US Illumina Inc 20240917 0 130.18 131.55 128.55 130.21 1503000 130.21 up up correct
ILPT.US Industrial Logistics Properties Trust 20240917 0 5.14 5.18 5.07 5.07 287668 5.057 down up incorrect
IMAB.US I 20240917 0 1.1 1.11 1.06 1.09 122601 1.09 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240917 0 11.09 11.09 11.09 11.09 0 11.09
IMAQU.US International Media Acquisition Corp. Unit 20240917 0 10.6 10.6 10.6 10.6 0 10.6
IMCC.US IM Cannabis Corp 20240917 0 2.44 2.4499 2.29 2.36 6454 2.36 down down correct
IMCR.US Immunocore Holdings plc 20240917 0 33.3 34.8232 32.97 33.9 369321 33.9 up up correct
IMKTA.US Ingles Markets Incorporated 20240917 0 73.88 74.34 73.34 73.36 95611 73.1635 down down correct
IMMP.US Immutep Limited 20240917 0 2.32 2.32 2.18 2.23 196907 2.23 down down correct
IMMR.US Immersion Corporation 20240917 0 8.93 9.04 8.84 8.87 593846 8.8244 down up incorrect
IMNM.US Immunome Inc 20240917 0 16 16.05 15.011 15.4 1297441 15.4 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240917 0 23.12 23.12 22.88 22.98 12090 22.98 down up incorrect
IMRN.US Immuron Limited 20240917 0 2.55 2.74 2.55 2.6264 6016 2.6264 up up correct
IMRX.US Immuneering Corporation 20240917 0 2.74 3.35 2.63 2.78 36314566 2.78 up up correct
IMTE.US Integrated Media Technology Limited 20240917 0 1.4384 1.4384 1.31 1.31 7357 1.31 down down correct
IMTX.US Immatics N.V 20240917 0 12.76 12.94 12.16 12.17 806806 12.17 down down correct
IMTXW.US immatics biotechnologies GmbH 20240917 0 3.2 3.2 3 3 203 3 down down correct
IMUX.US Immunic Inc 20240917 0 1.62 1.68 1.6 1.61 390157 1.61 down up incorrect
IMVT.US Immunovant Inc 20240917 0 29.59 30.18 28.76 29.08 986031 29.08 down up incorrect
IMXI.US International Money Express Inc 20240917 0 18.88 19.025 18.81 18.86 264427 18.86 down down correct
INAB.US IN8bio Inc. Common Stock 20240917 0 0.3099 0.3399 0.3 0.3303 298247 0.3303 up up correct
INBK.US First Internet Bancorp 20240917 0 35.7 36.34 34.91 35.4 20340 35.3357 down down correct
INBKZ.US INBKZ 20240917 0 25.25 25.418 25.15 25.178 4600 25.178 down down correct
INBX.US Inhibrx Inc 20240917 0 17.66 17.79 17.09 17.22 83776 17.22 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240917 0 1.89 1.9099 1.84 1.84 8325 1.84 down down correct
INCY.US Incyte Corporation 20240917 0 66.42 67.74 66.195 66.43 1658156 66.43 up up correct
INDB.US Independent Bank Corp 20240917 0 62.24 63.845 61.43 62.12 239123 61.5141 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240917 0 3.87 3.995 3.78 3.81 1498400 3.81 down down correct
INDP.US Indaptus Therapeutics Inc 20240917 0 1.565 1.62 1.5 1.5 4847 1.5 down up incorrect
INFN.US Infinera Corporation 20240917 0 6.7 6.72 6.64 6.66 16499090 6.66 down down correct
INGN.US Inogen Inc 20240917 0 11.08 11.245 10.83 10.84 174956 10.84 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20240917 0 0.75 0.7749 0.75 0.7501 13986 0.7501 up up correct
INM.US InMed Pharmaceuticals Inc 20240917 0 0.25 0.258 0.25 0.257 214700 0.257 up up correct
INMB.US INmune Bio Inc 20240917 0 5.5 5.6 5.4 5.55 794087 5.55 up up correct
INMD.US InMode Ltd 20240917 0 17.15 17.8 17.07 17.37 800584 17.37 up down incorrect
INN.US PF 20240917 0 20.99 21.04 20.88 20.89 2016 20.89 down down correct
INNV.US InnovAge Holding Corp 20240917 0 5.97 6.15 5.83 5.95 65882 5.95 down down correct
INO.US Inovio Pharmaceuticals Inc 20240917 0 6.9 6.9999 6.74 6.78 218050 6.78 down down correct
INOD.US Innodata Inc 20240917 0 15.37 15.97 14.6 14.77 665285 14.77 down down correct
INOV.US Inovalon Holdings Inc 20240917 0 29.3 29.3 29.2851 29.2851 400 29.2851 down down correct
INSE.US Inspired Entertainment Inc 20240917 0 9.57 10.21 9.57 9.92 160925 9.92 up up correct
INSG.US Inseego Corp 20240917 0 18.22 18.25 16.79 16.87 328748 16.87 down up incorrect
INSM.US Insmed Incorporated 20240917 0 73.58 75.48 72.38 73.26 1368213 73.26 down down correct
INTA.US Intapp Inc. Common Stock 20240917 0 47.73 48.245 46.7 47.47 692635 47.47 down down correct
INTC.US Intel Corporation 20240917 0 21.71 22.58 21.24 21.47 196249797 21.47 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240917 0 11 11 11 11 0 11
INTG.US The InterGroup Corporation 20240917 0 16.74 16.9 16.52 16.5899 3392 16.5899 down up incorrect
INTU.US Intuit Inc 20240917 0 650 650 644.21 644.82 934751 643.7412 down up incorrect
INTZ.US Intrusion Inc 20240917 0 0.99 1.03 0.93 0.95 74736 0.95 down down correct
INVA.US Innoviva Inc 20240917 0 20.11 20.12 19.71 19.71 506045 19.71 down down correct
INVE.US Identiv Inc 20240917 0 3.36 3.46 3.31 3.37 20467 3.37 up down incorrect
INVO.US INVO Bioscience Inc 20240917 0 0.73 0.73 0.683 0.683 109447 0.683 down down correct
INVZ.US Innoviz Technologies Ltd 20240917 0 0.75 0.771 0.705 0.739 1161500 0.739 down down correct
INVZW.US Innoviz Technologies Ltd 20240917 0 0.11 0.11 0.1 0.1 10200 0.1 down down correct
INZY.US Inozyme Pharma Inc 20240917 0 6.04 6.24 5.82 5.83 195956 5.83 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240917 0 0.78 1.28 0.7682 1.19 4805905 1.19 up up correct
IONM.US Assure Holdings Corp. Common Stock 20240917 0 0.1315 0.1315 0.1315 0.1315 350 0.1315
IONS.US Ionis Pharmaceuticals Inc 20240917 0 40.91 41.89 40.66 41.51 1474700 41.51 up up correct
IOSP.US Innospec Inc 20240917 0 111.11 112.77 110.16 112.03 117487 112.03 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240917 0 9.94 10.55 9.9 10.42 6406500 10.42 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20240917 0 0.5864 0.6175 0.5465 0.579 258803 0.579 down up incorrect
IPAR.US Inter Parfums Inc 20240917 0 119.63 121.23 117.64 117.85 142693 117.85 down down correct
IPDN.US Professional Diversity Network Inc 20240917 0 0.44 0.4585 0.4307 0.4499 15825 0.4499 up up correct
IPGP.US IPG Photonics Corporation 20240917 0 69.61 70.14 68.18 68.81 298203 68.81 down down correct
IPHA.US Innate Pharma S.A 20240917 0 2.22 2.29 2.12 2.21 8488 2.21 down down correct
IPSC.US Century Therapeutics Inc. 20240917 0 1.56 1.74 1.51 1.66 305437 1.66 up up correct
IPW.US iPower Inc. 20240917 0 1.67 1.88 1.6 1.73 583759 1.73 up up correct
IPWR.US Ideal Power Inc 20240917 0 7.7 7.83 7.4835 7.67 14542 7.67 down down correct
IQ.US iQIYI Inc 20240917 0 1.99 2.13 1.99 2.05 8279345 2.05 up up correct
IRBT.US iRobot Corporation 20240917 0 7.36 7.6 7.17 7.35 801432 7.35 down down correct
IRDM.US Iridium Communications Inc 20240917 0 28.07 28.89 27.81 28.34 858050 28.34 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240917 0 7.88 8.15 7.66 8.03 13982920 8.03 up up correct
IRIX.US IRIDEX Corporation 20240917 0 1.92 1.92 1.895 1.9 18147 1.9 down down correct
IRMD.US IRadimed Corporation 20240917 0 49.5 50.28 48.21 48.63 69508 48.63 down up incorrect
IROQ.US IF Bancorp Inc 20240917 0 18.775 18.775 18.775 18.775 366 18.5873
IRTC.US iRhythm Technologies Inc 20240917 0 74.33 75.35 70.81 71.51 354888 71.51 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240917 0 4.53 4.64 4.46 4.48 1154803 4.48 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240917 0 4.5 5.42 3.98 5.2 1419100 5.2 up up correct
ISRG.US Intuitive Surgical Inc 20240917 0 491.27 491.27 482.375 483.32 1162561 483.32 down down correct
ISSC.US Innovative Solutions and Support Inc 20240917 0 6.8 6.92 6.695 6.73 36741 6.73 down down correct
ISTR.US Investar Holding Corporation 20240917 0 18.7 19 18.61 18.62 24982 18.5194 down up incorrect
ITCI.US Intra 20240917 0 75.27 76.56 74.67 75.11 395859 75.11 down down correct
ITI.US Iteris Inc 20240917 0 7.11 7.12 7.11 7.11 220399 7.11
ITIC.US Investors Title Company 20240917 0 227.39 231.93 227.39 231.44 15261 231.44 up up correct
ITOS.US iTeos Therapeutics Inc 20240917 0 12.14 12.3 11.4 12.115 1196628 12.115 down down correct
ITRI.US Itron Inc 20240917 0 104.47 105.06 103.11 104.3 464162 104.3 down down correct
ITRM.US Iterum Therapeutics plc 20240917 0 1.07 1.14 1.07 1.1 192429 1.1 up up correct
ITRN.US Ituran Location and Control Ltd 20240917 0 27.61 27.75 27.2801 27.35 51908 26.9511 down down correct
IVA.US Inventiva S.A 20240917 0 2.1907 2.2 2.18 2.18 1552 2.18 down down correct
IVAC.US Intevac Inc 20240917 0 3.31 3.39 3.29 3.35 8886 3.35 up down incorrect
IXAQU.US IX Acquisition Corp. Unit 20240917 0 11.49 11.49 11.49 11.49 0 11.49
IZEA.US IZEA Worldwide Inc 20240917 0 2.57 2.64 2.5165 2.59 15808 2.59 up up correct
JACK.US Jack in the Box Inc 20240917 0 43.37 44.17 43.21 43.63 675864 43.63 up up correct
JAGX.US Jaguar Health Inc 20240917 0 1.1 1.22 1.09 1.2 619200 1.2 up up correct
JAKK.US JAKKS Pacific Inc 20240917 0 24.66 25.06 24.225 24.96 125168 24.96 up up correct
JAMF.US Jamf Holding Corp 20240917 0 17.74 17.8 17.235 17.36 513071 17.36 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240917 0 50.25 51.0999 47.8001 49.46 482347 49.46 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240917 0 110.03 111.63 109.31 111.55 714552 111.55 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240917 0 168.9 170.31 165.85 167.99 1309270 167.99 down down correct
JBLU.US JetBlue Airways Corporation 20240917 0 5.9 5.92 5.71 5.75 13525520 5.75 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240917 0 92.11 93.41 92.11 92.55 67992 92.55 up down incorrect
JD.US JD.com Inc 20240917 0 26.66 27.39 26.63 26.92 15021400 26.92 up up correct
JFIN.US Jiayin Group Inc 20240917 0 5.45 5.55 5.36 5.55 54218 5.55 up up correct
JFU.US 9F Inc 20240917 0 1.65 1.7583 1.54 1.67 6616 1.67 up up correct
JG.US Aurora Mobile Limited 20240917 0 4.98 4.98 4.83 4.84 6792 4.84 down down correct
JJSF.US J & J Snack Foods Corp 20240917 0 167.18 170.37 167.18 168.67 79035 168.67 up up correct
JKHY.US Jack Henry & Associates Inc 20240917 0 176.83 177.5 175.04 175.69 343101 175.69 down down correct
JOUT.US Johnson Outdoors Inc 20240917 0 37.11 38.21 37.01 37.3 30219 36.9391 up up correct
JPM.US PM 20240917 0 21.26 21.36 21.11 21.31 173325 21.31 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20240917 0 2.99 3.02 2.88 2.99 17064 2.99
JRVR.US James River Group Holdings Ltd 20240917 0 6.74 6.8 6.54 6.56 193050 6.56 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240917 0 20.81 20.93 20.5901 20.66 15293 20.66 down down correct
JSPR.US Jasper Therapeutics Inc 20240917 0 23.13 23.74 21.87 22.97 96800 22.97 down down correct
JSPRW.US Jasper Therapeutics Inc 20240917 0 0.1862 0.217 0.1652 0.217 3130 0.217 up up correct
JVA.US Coffee Holding Co. Inc 20240917 0 3.07 3.37 2.85 3.18 415070 3.18 up up correct
JWEL.US Jowell Global Ltd 20240917 0 1.43 1.43 1.38 1.4166 1785 1.4166 down down correct
JYNT.US The Joint Corp 20240917 0 11.82 11.82 11.5 11.57 21191 11.57 down down correct
JZXN.US Jiuzi Holdings Inc 20240917 0 1.49 1.525 1.44 1.4939 113255 1.4939 up up correct
KALA.US Kala Pharmaceuticals Inc 20240917 0 5.8 5.95 5.73 5.75 15763 5.75 down down correct
KALU.US Kaiser Aluminum Corporation 20240917 0 69.58 70.48 68.9 69.53 162942 68.7346 down down correct
KALV.US KalVista Pharmaceuticals Inc 20240917 0 10.83 11.125 10.46 10.57 763330 10.57 down down correct
KARO.US Karooooo Ltd 20240917 0 39.5 42.98 38.45 41.23 47119 41.23 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240917 0 0.711 0.72 0.68 0.693 38700 0.693 down down correct
KBNT.US Kubient Inc 20240917 0 0.0001 0.0002 0.0001 0.0002 900 0.0002 up down incorrect
KC.US Kingsoft Cloud Holdings Limited 20240917 0 2.19 2.3 2.17 2.22 1128581 2.22 up up correct
KDP.US Keurig Dr Pepper Inc 20240917 0 37.32 37.61 37.27 37.5 5798600 37.2702 up up correct
KE.US Kimball Electronics Inc 20240917 0 18.18 18.47 18.07 18.16 94373 18.16 down down correct
KELYA.US Kelly Services Inc 20240917 0 21.19 21.65 21.15 21.35 147677 21.35 up up correct
KELYB.US Kelly Services Inc 20240917 0 20.15 20.15 20.15 20.15 0 20.15
KEQU.US Kewaunee Scientific Corporation 20240917 0 36.68 38.7 36.6 37.42 33104 37.42 up up correct
KFFB.US Kentucky First Federal Bancorp 20240917 0 2.69 2.7 2.6 2.61 4171 2.61 down down correct
KFRC.US Kforce Inc 20240917 0 62.55 63.64 62.1 62.44 108034 62.44 down up incorrect
KHC.US The Kraft Heinz Company 20240917 0 35.58 35.843 35.01 35.04 7139600 35.04 down down correct
KIDS.US OrthoPediatrics Corp 20240917 0 31.36 32.3 30.99 31.08 168362 31.08 down down correct
KINS.US Kingstone Companies Inc 20240917 0 9.6 10.35 8.93 9.22 373646 9.22 down up incorrect
KIRK.US Kirkland's Inc 20240917 0 1.94 1.95 1.9 1.91 90701 1.91 down down correct
KLAC.US KLA Corporation 20240917 0 749.34 750.92 733.45 739.6 855529 739.6 down down correct
KLDO.US Kaleido Biosciences Inc 20240917 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240917 0 41.01 41.74 40.535 40.99 373781 40.7896 down down correct
KLTR.US Kaltura Inc. Common Stock 20240917 0 1.29 1.31 1.26 1.29 117725 1.29
KLXE.US KLX Energy Services Holdings Inc 20240917 0 5.04 5.46 5.01 5.33 209596 5.33 up up correct
KMDA.US Kamada Ltd 20240917 0 5.39 5.4199 5.26 5.29 67842 5.29 down up incorrect
KNDI.US Kandi Technologies Group Inc 20240917 0 1.7 1.7699 1.7 1.72 20287 1.72 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240917 0 25.36 25.74 24.89 25.39 295999 25.39 up up correct
KNSL.US Kinsale Capital Group Inc 20240917 0 456.76 460.6375 453.2 455.37 100313 455.37 down down correct
KOD.US Kodiak Sciences Inc 20240917 0 2.7 2.81 2.6501 2.68 100681 2.68 down up incorrect
KOPN.US Kopin Corporation 20240917 0 0.92 0.9345 0.8829 0.8936 239862 0.8936 down down correct
KOSS.US Koss Corporation 20240917 0 7.02 7.2 6.77 6.81 143013 6.81 down down correct
KPLT.US Katapult Holdings Inc 20240917 0 11.27 11.874 11.27 11.63 25462 11.63 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240917 0 0.0057 0.0065 0.0057 0.0065 3800 0.0065 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240917 0 3.41 3.5427 3.36 3.46 14025 3.46 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240917 0 0.7678 0.7813 0.7502 0.7503 363759 0.7503 down down correct
KRBP.US Kiromic BioPharma Inc 20240917 0 1.848 1.848 1.69 1.69 1900 1.69 down down correct
KRKR.US 36Kr Holdings Inc 20240917 0 0.237 0.259 0.231 0.235 5045 4.7 down down correct
KRMD.US Repro Med Systems Inc 20240917 0 2.43 2.59 2.4 2.51 54395 2.51 up down incorrect
KRNT.US Kornit Digital Ltd 20240917 0 22.81 23.78 22.7 23.68 389293 23.68 up up correct
KRNY.US Kearny Financial Corp 20240917 0 6.79 7.045 6.76 6.93 326125 6.93 up up correct
KRON.US Kronos Bio Inc 20240917 0 0.93 0.9517 0.9296 0.9429 83852 0.9429 up up correct
KROS.US Keros Therapeutics Inc 20240917 0 55.68 55.72 54.6 55.04 464867 55.04 down down correct
KRT.US Karat Packaging Inc 20240917 0 25.62 26.04 25.56 25.95 51359 25.95 up up correct
KRUS.US Kura Sushi USA Inc 20240917 0 78.46 82.5199 77.18 81.85 239108 81.85 up down incorrect
KRYS.US Krystal Biotech Inc 20240917 0 196.98 197.885 186.4 189.26 663229 189.26 down down correct
KTCC.US Key Tronic Corporation 20240917 0 5.05 5.17 4.9257 5.15 13175 5.15 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240917 0 22.39 22.63 22.1733 22.43 1061365 22.43 up up correct
KTRA.US Kintara Therapeutics Inc 20240917 0 0.1718 0.1912 0.1702 0.1911 1420465 6.6885 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240917 0 3.85 4.6099 3.85 4.6099 22636 4.6099 up up correct
KURA.US Kura Oncology Inc 20240917 0 20.81 21.36 20.14 20.16 526506 20.16 down down correct
KVHI.US KVH Industries Inc 20240917 0 4.7 4.7 4.57 4.59 15338 4.59 down down correct
KXIN.US Kaixin Auto Holdings 20240917 0 0.068 0.07 0.066 0.068 34997 4.08
KYMR.US Kymera Therapeutics Inc 20240917 0 48.73 49.2 47.25 47.3 327736 47.3 down down correct
KZIA.US Kazia Therapeutics Limited 20240917 0 0.3383 0.3397 0.315 0.3202 92956 3.202 down down correct
KZR.US Kezar Life Sciences Inc 20240917 0 0.5715 0.5893 0.56 0.575 48145 5.75 up up correct
LAKE.US Lakeland Industries Inc 20240917 0 20.47 20.56 19.87 20.02 49070 20.02 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240917 0 131.6 132.2118 128.47 129.86 508168 128.46 down down correct
LANC.US Lancaster Colony Corporation 20240917 0 179.42 182.88 179.42 179.58 128647 179.58 up up correct
LAND.US Gladstone Land Corporation 20240917 0 14.68 14.79 14.52 14.56 127127 14.4619 down down correct
LANDM.US Gladstone Land Corporation 20240917 0 24.6 24.6 24.4 24.5 4063 24.2931 down down correct
LANDO.US Gladstone Land Corporation 20240917 0 22.46 22.46 22.06 22.274 9000 22.0249 down down correct
LARAX.US LARAX 20240917 0 9 9 9 9 0 8.9402
LARK.US Landmark Bancorp Inc 20240917 0 20 20 19.75 20 1963 20
LASR.US nLIGHT Inc 20240917 0 10.72 10.85 10.56 10.65 332663 10.65 down down correct
LAUR.US Laureate Education Inc 20240917 0 16.68 16.89 16.61 16.69 750732 16.69 up up correct
LAZR.US Luminar Technologies Inc 20240917 0 0.9288 1.01 0.7861 0.809 46426719 0.809 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20240917 0 30.75 31.65 27.35 27.58 1066671 27.58 down down correct
LBRDA.US Liberty Broadband Corporation 20240917 0 60.955 61.72 60.24 60.73 54645 60.73 down up incorrect
LBRDK.US Liberty Broadband Corporation 20240917 0 62.36 62.85 61.34 61.79 450174 61.79 down down correct
LBRDP.US Liberty Broadband Corporation 20240917 0 24.4 24.58 24.195 24.405 17500 23.9737 up up correct
LBTYA.US Liberty Global plc 20240917 0 20.29 20.45 20.2 20.37 1577800 20.37 up up correct
LBTYB.US Liberty Global plc 20240917 0 20.12 20.12 20.12 20.12 893 20.12
LBTYK.US Liberty Global plc 20240917 0 20.71 20.875 20.61 20.78 1331202 20.78 up up correct
LCID.US Lucid Group Inc. Common Stock 20240917 0 3.8 3.94 3.74 3.78 28455800 3.78 down down correct
LCNB.US LCNB Corp 20240917 0 16 16.2 15.7613 15.81 25148 15.81 down down correct
LCRDX.US LCRDX 20240917 0 9 9 9 9 0 8.9347
LCRUX.US LCRUX 20240917 0 9 9 9 9 0 8.9402
LCUT.US Lifetime Brands Inc 20240917 0 6.79 6.89 6.55 6.68 36364 6.68 down down correct
LE.US Lands' End Inc 20240917 0 15.33 15.89 15.1801 15.65 89365 15.65 up up correct
LECO.US Lincoln Electric Holdings Inc 20240917 0 185.08 187.16 183.39 184.52 190227 183.8426 down down correct
LEDS.US SemiLEDs Corporation 20240917 0 1.3 1.34 1.3 1.3 5431 1.3
LEE.US Lee Enterprises Incorporated 20240917 0 8.02 8.35 8.02 8.3 12462 8.3 up up correct
LEGH.US Legacy Housing Corporation 20240917 0 28.23 28.67 27.6435 28.17 45119 28.17 down down correct
LEGN.US Legend Biotech Corporation 20240917 0 51.4 52.15 50.86 51.17 471432 51.17 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240917 0 46 46 46 46 0 45.5409
LESL.US Leslie's Inc 20240917 0 2.89 2.98 2.855 2.89 3399428 2.89
LEXX.US Lexaria Bioscience Corp 20240917 0 3.33 3.41 3.215 3.26 42648 3.26 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20240917 0 1.01 1.01 0.9999 0.9999 12737 0.9999 down down correct
LFMD.US LifeMD Inc 20240917 0 5.19 5.31 5.14 5.2 184810 5.2 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240917 0 22.6249 22.9214 22.6249 22.7 1473 22.1379 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240917 0 6.89 6.965 6.74 6.83 1252274 6.83 down down correct
LFUS.US Littelfuse Inc 20240917 0 253.77 257.01 252.355 254.24 55077 254.24 up up correct
LFVN.US LifeVantage Corporation 20240917 0 10.06 10.3139 9.88 10 73609 10 down up incorrect
LGHL.US Lion Group Holding Ltd 20240917 0 0.2 0.2 0.1883 0.1908 543476 0.1908 down down correct
LGHLW.US Lion Financial Group Limited 20240917 0 0.0066 0.0066 0.0065 0.0066 39304 0.0066
LGIH.US LGI Homes Inc 20240917 0 117.63 121.45 116.4 121.27 249601 121.27 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20240917 0 105.5 106.32 104.01 104.26 91600 104.26 down down correct
LGO.US Largo Resources Ltd 20240917 0 1.76 1.7776 1.69 1.69 68147 1.69 down up incorrect
LGVN.US Longeveron Inc 20240917 0 2.05 2.1 2 2.01 330369 2.01 down down correct
LI.US Li Auto Inc 20240917 0 20.21 21.4 20.21 21.39 13591970 21.39 up up correct
LIDR.US Aeye Inc 20240917 0 1.11 1.2699 1.11 1.22 191123 1.22 up up correct
LIDRW.US AEye Inc 20240917 0 0.009 0.009 0.007 0.008 59000 0.008 down down correct
LILA.US Liberty Latin America Ltd 20240917 0 9.79 9.8 9.55 9.68 216809 9.68 down down correct
LILAK.US Liberty Latin America Ltd 20240917 0 9.74 9.75 9.5 9.63 611706 9.63 down down correct
LILM.US Lilium NV 20240917 0 0.783 0.85 0.783 0.848 5003800 0.848 up down incorrect
LILMW.US Lilium Equity Warrants 20240917 0 0.0999 0.0999 0.0909 0.091 3938 0.091 down up incorrect
LINC.US Lincoln Educational Services Corporation 20240917 0 12.81 12.89 12.57 12.59 58303 12.59 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20240917 0 10.13 10.34 10.01 10.15 202037 10.15 up up correct
LINK.US Interlink Electronics Inc 20240917 0 3.73 3.75 3.7 3.7 2931 3.7 down down correct
LIQT.US LiqTech International Inc 20240917 0 2.86 2.99 2.85 2.99 1742 2.99 up up correct
LITE.US Lumentum Holdings Inc 20240917 0 57 58.52 56.84 58.37 1668607 58.37 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240917 0 0.3225 0.35 0.3225 0.3367 173687 0.3367 up up correct
LIVE.US Live Ventures Incorporated 20240917 0 17.15 17.58 15.95 16.49 41629 16.49 down up incorrect
LIVN.US LivaNova PLC 20240917 0 50.37 52.285 50.35 51 854066 51 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240917 0 1.97 2.1599 1.97 2.1401 23303 2.1401 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240917 0 0.039 0.039 0.02 0.039 63300 0.039
LTIFX.US LTIFX 20240917 0 15.05 15.05 15.05 15.05 0 14.5312
LKCO.US Luokung Technology Corp 20240917 0 3.95 4.245 3.64 3.65 74600 3.65 down down correct
LKFN.US Lakeland Financial Corporation 20240917 0 67.15 68.1 66.34 67.47 113072 66.9736 up up correct
LKQ.US LKQ Corporation 20240917 0 40.62 41.255 40.62 40.84 1766449 40.84 up up correct
LMAT.US LeMaitre Vascular Inc 20240917 0 90.86 90.86 88.6 88.82 116658 88.82 down down correct
LMB.US Limbach Holdings Inc 20240917 0 73.04 75.15 71.87 73.53 104365 73.53 up up correct
LMFA.US LM Funding America Inc 20240917 0 2.6 2.8142 2.32 2.46 30290 2.46 down down correct
LMNR.US Limoneira Company 20240917 0 25.96 27.24 25.95 26.62 82659 26.5461 up up correct
LNSR.US LENSAR Inc 20240917 0 4.21 4.44 4.13 4.2 30317 4.2 down up incorrect
LNT.US Alliant Energy Corporation 20240917 0 60.35 60.67 60.15 60.31 1054612 60.31 down down correct
LNTH.US Lantheus Holdings Inc 20240917 0 107.87 109.05 104.54 105.54 543395 105.54 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20240917 0 5.16 5.23 5.16 5.2 14110 5.098 up up correct
LOB.US Live Oak Bancshares Inc 20240917 0 47.49 48.53 47.115 47.98 309567 47.98 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240917 0 13.82 13.88 13.525 13.68 298341 13.68 down down correct
LOGC.US LogicBio Therapeutics Inc 20240917 0 5.37 5.495 5.295 5.37 257100 5.37
LOGI.US Logitech International S.A 20240917 0 87.13 87.32 86.475 87.03 378660 84.3915 down down correct
LOOP.US Loop Industries Inc 20240917 0 1.52 1.52 1.46 1.46 7962 1.46 down down correct
LOPE.US Grand Canyon Education Inc 20240917 0 144.21 149.3335 141.35 141.83 176215 141.83 down down correct
LOVE.US The Lovesac Company 20240917 0 26.43 27.42 26.29 26.65 388752 26.65 up up correct
LPCN.US Lipocine Inc 20240917 0 4.76 5.62 4.59 4.83 262428 4.83 up down incorrect
LPLA.US LPL Financial Holdings Inc 20240917 0 209.74 213.29 208.47 210.51 1122246 210.51 up up correct
LPRO.US Open Lending Corporation 20240917 0 5.6 5.905 5.6 5.85 317085 5.85 up up correct
LPSN.US LivePerson Inc 20240917 0 1.06 1.11 1.03 1.03 1283118 1.03 down down correct
LPTH.US LightPath Technologies Inc 20240917 0 1.185 1.24 1.16 1.2 27362 1.2 up down incorrect
LPTX.US Leap Therapeutics Inc 20240917 0 3.02 3.08 2.76 2.8 208269 2.8 down down correct
LQDA.US Liquidia Corporation 20240917 0 10.35 10.61 9.75 9.78 1199968 9.78 down up incorrect
LQDT.US Liquidity Services Inc 20240917 0 22.69 23.01 22.53 22.56 110864 22.56 down down correct
LRCX.US Lam Research Corporation 20240917 0 772.5601 776 757.0001 766.04 11457930 76.604 down down correct
LRFC.US Logan Ridge Finance Corp 20240917 0 24.01 24.8 23.48 24.06 7118 24.06 up up correct
LRMR.US Larimar Therapeutics Inc 20240917 0 6.73 6.93 6.36 6.81 624120 6.81 up up correct
LSBK.US Lake Shore Bancorp Inc 20240917 0 12.71 12.71 12.65 12.65 5803 12.65 down down correct
LSCC.US Lattice Semiconductor Corporation 20240917 0 51.72 53.06 51.06 51.22 3598488 51.22 down down correct
LSEA.US Landsea Homes Corporation 20240917 0 12.78 13.62 12.615 13.54 331136 13.54 up up correct
LSEAW.US Landsea Homes Corporation 20240917 0 0.2999 0.3299 0.2975 0.3195 34113 0.3195 up up correct
LSTR.US Landstar System Inc 20240917 0 184.94 186.61 183.74 184.12 178533 184.12 down down correct
LTAFX.US Altst Strgs Fd A 20240917 0 14.88 14.88 14.88 14.88 0 14.88
LTBR.US Lightbridge Corporation 20240917 0 2.501 2.6109 2.47 2.47 81630 2.47 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240917 0 14.01 14.01 14.01 14.01 0 14.01
LTCH.US Latch Inc 20240917 0 0.45 0.45 0.45 0.45 26800 0.45
LTRN.US Lantern Pharma Inc 20240917 0 3.85 4.05 3.8081 3.81 14622 3.81 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240917 0 0.505 0.51 0.42 0.445 39500 0.445 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20240917 0 5.01 5.01 5.01 5.01 500 5.01
LTRX.US Lantronix Inc 20240917 0 4.34 4.35 3.86 3.91 459423 3.91 down up incorrect
LTRYW.US Lottery Com 20240917 0 0.012 0.012 0.0101 0.012 6821 0.012
LUCD.US Lucid Diagnostics Inc. Common Stock 20240917 0 0.8706 0.8706 0.84 0.8551 143651 0.8551 down down correct
LULU.US Lululemon Athletica Inc 20240917 0 266.9 270.44 264.64 268.41 1553900 268.41 up up correct
LUMO.US Lumos Pharma Inc 20240917 0 3.85 4.03 3.8177 3.88 4633 3.88 up up correct
LUNA.US Luna Innovations Incorporated 20240917 0 2.14 2.175 2.05 2.15 191528 2.15 up up correct
LUNG.US Pulmonx Corporation 20240917 0 8.37 8.37 8.01 8.18 211918 8.18 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240917 0 1.57 1.57 1.4349 1.44 10590 1.44 down up incorrect
LVO.US LiveOne Inc 20240917 0 1.49 1.52 1.4502 1.48 116988 1.48 down down correct
LVTX.US Lava Therapeutics B.V 20240917 0 1.7 1.8 1.66 1.76 45715 1.76 up up correct
LWAY.US Lifeway Foods Inc 20240917 0 22 23.16 21.809 22.31 111028 22.31 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240917 0 2.6 2.755 2.6 2.7 531865 2.7 up down incorrect
LX.US LexinFintech Holdings Ltd 20240917 0 1.69 1.69 1.65 1.67 818949 1.67 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240917 0 0.232 0.232 0.224 0.231 4020 2.31 down down correct
LYFT.US Lyft Inc 20240917 0 11.86 12.31 11.7 12.25 14684130 12.25 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240917 0 1.65 1.65 1.6 1.62 1567488 1.62 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240917 0 1.28 1.405 1.21 1.39 769219 1.39 up down incorrect
LYRA.US Lyra Therapeutics Inc 20240917 0 0.2842 0.2842 0.2721 0.278 356850 0.278 down down correct
LYTS.US LSI Industries Inc 20240917 0 15.44 15.77 15.38 15.52 116090 15.52 up up correct
LZ.US LegalZoom.com Inc 20240917 0 6.81 6.835 6.65 6.75 1167237 6.75 down down correct
MANH.US Manhattan Associates Inc 20240917 0 271.33 273.91 265.83 272.54 567032 272.54 up up correct
MAPS.US WM Technology Inc 20240917 0 0.9554 1.01 0.95 0.95 296044 0.95 down up incorrect
MAPSW.US WM Technology Inc 20240917 0 0.0383 0.0383 0.0301 0.0348 28738 0.0348 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240917 0 11.2 11.2 11.2 11.2 0 11.2
MAQCU.US Maquia Capital Acquisition Corporation 20240917 0 11.01 11.01 11.01 11.01 0 11.01
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240917 0 0.025 0.025 0.025 0.025 10000 0.025
MAR.US Marriott International Inc 20240917 0 233.73 236.23 232.76 235.61 1005300 235.61 up up correct
MARA.US Marathon Digital Holdings Inc 20240917 0 16.23 16.59 15.56 15.87 33344300 15.87 down down correct
MARK.US Remark Holdings Inc 20240917 0 0.0937 0.0977 0.082 0.088 261109 0.088 down down correct
MARPS.US Marine Petroleum Trust 20240917 0 3.8751 4.06 3.8751 4.03 9181 4.03 up up correct
MASI.US Masimo Corporation 20240917 0 113.96 116.53 113.76 115.01 591173 115.01 up up correct
MASS.US 908 Devices Inc 20240917 0 3.71 3.76 3.53 3.66 251078 3.66 down down correct
MAT.US Mattel Inc 20240917 0 19.1 19.345 19 19.26 1376382 19.26 up up correct
MATW.US Matthews International Corporation 20240917 0 24.13 24.29 23.54 23.95 158544 23.95 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240917 0 0.085 0.092 0.08 0.086 415778 8.6 up up correct
MBCN.US Middlefield Banc Corp 20240917 0 28.19 28.655 27.68 27.68 14074 27.68 down down correct
MBIN.US Merchants Bancorp 20240917 0 45.44 46.88 45.19 45.45 102348 45.45 up down incorrect
MBINN.US Merchants Bancorp 20240917 0 21.95 22.32 21.95 22.11 9300 22.11 up up correct
MBINO.US Merchants Bancorp 20240917 0 25.01 25.08 25 25.04 13200 25.04 up up correct
MBIO.US Mustang Bio Inc 20240917 0 0.2599 0.27 0.2593 0.268 353321 0.268 up up correct
MBNKP.US Medallion Bank 20240917 0 24.6644 24.7899 24.65 24.7899 2586 24.7899 up up correct
MBOT.US Microbot Medical Inc 20240917 0 1.02 1.03 0.92 0.9371 239315 0.9371 down down correct
MBRX.US Moleculin Biotech Inc 20240917 0 2.38 2.47 2.3 2.34 20156 2.34 down down correct
MBUU.US Malibu Boats Inc 20240917 0 39.14 39.73 38.61 39.29 196998 39.29 up up correct
MBWM.US Mercantile Bank Corporation 20240917 0 45.06 45.97 44.31 44.95 51011 44.95 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240917 0 11.64 11.64 11.64 11.64 0 11.64
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240917 0 11.2 11.2 11.2 11.2 0 11.2
MCBS.US MetroCity Bankshares Inc 20240917 0 31.49 31.925 30.82 31.1 37900 30.8662 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240917 0 18.01 18.07 17.63 17.89 340755 17.89 down down correct
MCHP.US Microchip Technology Incorporated 20240917 0 78.25 78.85 76.32 77 4735840 77 down down correct
MCHX.US Marchex Inc 20240917 0 1.78 1.8 1.7309 1.74 29864 1.74 down down correct
MCRB.US Seres Therapeutics Inc 20240917 0 1.03 1.14 1.02 1.1 4355479 1.1 up up correct
MCRI.US Monarch Casino & Resort Inc 20240917 0 75.45 76.845 75.45 76.21 160400 76.21 up up correct
MDB.US MongoDB Inc 20240917 0 292.43 295.47 284.07 286.8 1041333 286.8 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240917 0 235.35 240.04 232.4 233.36 179933 233.36 down down correct
MDIA.US MediaCo Holding Inc 20240917 0 1.82 1.83 1.56 1.75 78465 1.75 down down correct
MDJH.US MDJM Ltd 20240917 0 0.73 0.7347 0.7081 0.725 29183 0.725 down up incorrect
MDLZ.US Mondelez International Inc 20240917 0 75.68 75.94 75.09 75.1 3533625 74.6243 down down correct
MDRR.US Medalist Diversified REIT Inc 20240917 0 12.5 12.75 12.25 12.7499 7082 12.6876 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240917 0 24.99 27.99 24.99 25.9 2500 25.3888 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20240917 0 9.5 9.95 9.5 9.75 41139 9.75 up down incorrect
MDWD.US MediWound Ltd 20240917 0 18.1 18.65 17.6 18.53 82115 18.53 up down incorrect
MDXG.US MiMedx Group Inc 20240917 0 6.3 6.32 6.12 6.15 448337 6.15 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240917 0 2.55 2.61 2.47 2.61 37314 2.61 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240917 0 0.3511 0.36 0.3401 0.3412 111370 6.824 down down correct
MEDP.US Medpace Holdings Inc 20240917 0 358.68 363.7475 351.82 354.65 392612 354.65 down down correct
MEDS.US TRxADE HEALTH Inc 20240917 0 7.26 7.51 6.8458 7.07 29939 7.07 down down correct
MEIP.US MEI Pharma Inc 20240917 0 3.07 3.1 2.98 3 18954 3 down down correct
MELI.US MercadoLibre Inc 20240917 0 2106.7 2111.68 2067.18 2074.26 284007 2074.26 down down correct
MEOH.US Methanex Corporation 20240917 0 38.81 39.78 38.62 39.32 353045 39.32 up down incorrect
MERC.US Mercer International Inc 20240917 0 6.44 6.53 6.26 6.44 1089471 6.3646
MESA.US Mesa Air Group Inc 20240917 0 1.24 1.325 1.24 1.25 79890 1.25 up up correct
MESO.US Mesoblast Limited 20240917 0 6.28 6.35 6 6.1 120357 6.1 down down correct
METC.US Ramaco Resources Inc 20240917 0 10.1 10.2299 9.88 9.92 541575 9.92 down up incorrect
METCL.US METCL 20240917 0 26 26.15 26 26.15 600 25.5828 up up correct
MFH.US Mercurity Fintech Holding Inc 20240917 0 1.21 1.2425 1.1561 1.2 7663 1.2 down down correct
MFIN.US Medallion Financial Corp 20240917 0 7.75 7.98 7.66 7.73 60832 7.73 down down correct
MGEE.US MGE Energy Inc 20240917 0 92.25 93.15 91.43 91.58 94628 91.58 down down correct
MGIC.US Magic Software Enterprises Ltd 20240917 0 11.64 11.64 11.2 11.29 67101 11.29 down down correct
MGNI.US Magnite Inc 20240917 0 13.45 13.65 12.9102 13.12 4096198 13.12 down down correct
MGNX.US MacroGenics Inc 20240917 0 3.44 3.5 3.36 3.365 421422 3.365 down down correct
MGPI.US MGP Ingredients Inc 20240917 0 85.47 86.35 84.38 84.47 193356 84.47 down down correct
MGRC.US McGrath RentCorp 20240917 0 103.69 103.69 101.9294 102.19 59385 101.7457 down down correct
MGTX.US MeiraGTx Holdings plc 20240917 0 4.23 4.32 4.175 4.27 160544 4.27 up down incorrect
MGYR.US Magyar Bancorp Inc 20240917 0 12.17 12.3 12.15 12.3 2492 12.3 up up correct
MHLD.US Maiden Holdings Ltd 20240917 0 1.64 1.67 1.58 1.615 103556 1.615 down down correct
MIDD.US The Middleby Corporation 20240917 0 136.58 140.51 136.14 139.19 861282 139.19 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240917 0 1.22 1.27 1.17 1.17 301127 1.17 down down correct
MIND.US MIND Technology Inc 20240917 0 3.75 3.855 3.71 3.77 45422 3.77 up up correct
MINM.US Minim Inc. Common Stock 20240917 0 2.92 3.45 2.82 2.87 7333 2.87 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240917 0 40.74 41.06 40.15 40.29 305119 40.29 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240917 0 1.49 1.55 1.49 1.53 160190 1.53 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240917 0 11.09 11.09 11.08 11.08 342 11.08 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20240917 0 11.12 11.12 11.12 11.12 0 11.12
MITAW.US Coliseum Acquisition Corp. Warrant 20240917 0 0.0401 0.0401 0.0401 0.0401 0 0.0401
MITK.US Mitek Systems Inc 20240917 0 8.45 8.66 8.38 8.5 678902 8.5 up up correct
MKSI.US MKS Instruments Inc 20240917 0 110.25 110.99 107.95 109.1 630821 109.1 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240917 0 0.7 0.75 0.68 0.7 162477 0.7
MKTX.US MarketAxess Holdings Inc 20240917 0 259.18 259.18 255.05 258.38 299993 258.38 down up incorrect
MLAB.US Mesa Laboratories Inc 20240917 0 124.98 129.735 122.66 122.8 49307 122.8 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240917 0 5.65 5.76 5.55 5.69 3516921 5.69 up up correct
MLKN.US MillerKnoll Inc 20240917 0 27.42 27.78 27.145 27.43 425363 27.43 up up correct
MMAT.US Meta Materials Inc 20240917 0 0.37 0.391 0.37 0.384 22807 0.384 up down incorrect
MMLP.US Martin Midstream Partners L.P 20240917 0 3.51 3.57 3.4637 3.55 40703 3.55 up up correct
MMSI.US Merit Medical Systems Inc 20240917 0 99.65 100.325 98.385 98.51 589964 98.51 down down correct
MMYT.US MakeMyTrip Limited 20240917 0 104.5 105.79 103.4766 104.29 445422 104.29 down up incorrect
MNDO.US MIND C.T.I. Ltd 20240917 0 1.95 1.98 1.9312 1.98 50201 1.98 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20240917 0 264.37 268.01 257.42 258.93 381268 258.93 down down correct
MNKD.US MannKind Corporation 20240917 0 6.63 6.68 6.53 6.56 2073084 6.56 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240917 0 6.43 6.48 5.93 6.06 770343 6.06 down down correct
MNOV.US MediciNova Inc 20240917 0 1.76 1.76 1.65 1.69 19400 1.69 down down correct
MNPR.US Monopar Therapeutics Inc 20240917 0 4.15 4.57 4.1457 4.16 197462 4.16 up up correct
MNRO.US Monro Inc 20240917 0 25.94 26.585 25.815 25.89 854636 25.89 down down correct
MNSB.US MainStreet Bancshares Inc 20240917 0 17.19 17.25 17 17.1 14732 17.1 down down correct
MNSBP.US MainStreet Bancshares Inc 20240917 0 22.45 22.75 22.45 22.65 9300 22.65 up up correct
MNST.US Monster Beverage Corporation 20240917 0 50.73 51.12 50.38 51.07 7147000 51.07 up up correct
MNTK.US Montauk Renewables Inc 20240917 0 4.55 4.79 4.51 4.67 199141 4.67 up up correct
MNTS.US Momentus Inc 20240917 0 0.57 0.6 0.4494 0.4912 4846458 0.4912 down down correct
MNTSW.US Momentus Inc 20240917 0 0.009 0.009 0.0084 0.0088 7874 0.0088 down up incorrect
MNTX.US Manitex International Inc 20240917 0 5.62 5.6487 5.62 5.62 1298872 5.62
MODV.US ModivCare Inc 20240917 0 12.72 13.8451 12.52 13.46 888199 13.46 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20240917 0 29.33 30.13 28.6836 29.31 44783 29.31 down down correct
MOGO.US Mogo Inc 20240917 0 1.14 1.22 1.14 1.21 75500 1.21 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20240917 0 5.2 5.2 5.08 5.08 1754 5.08 down down correct
MOMO.US Momo Inc 20240917 0 6.33 6.445 6.28 6.32 609859 6.32 down down correct
MORN.US Morningstar Inc 20240917 0 317.48 322.9999 316.9 320.2 123004 319.7911 up up correct
MOTS.US Motus GI Holdings Inc 20240917 0 0.0417 0.0417 0.031 0.0311 5879 0.0311 down up incorrect
MOVE.US Movano Inc 20240917 0 0.3385 0.36 0.333 0.3558 12560 5.337 up up correct
MPAA.US Motorcar Parts of America Inc 20240917 0 6.17 6.66 6.06 6.59 526112 6.59 up up correct
MPB.US Mid Penn Bancorp Inc 20240917 0 30.04 30.55 29.59 29.85 32192 29.85 down down correct
MPWR.US Monolithic Power Systems Inc 20240917 0 893.22 903.8099 864 867.31 546130 866.1379 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20240917 0 5.09 5.17 5.05 5.06 2025379 5.06 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240917 0 0.51 0.51 0.51 0.51 200 0.51
MRAM.US Everspin Technologies Inc 20240917 0 5.42 5.465 5.2957 5.32 53380 5.32 down down correct
MRBK.US Meridian Corporation 20240917 0 11.62 12.27 11.62 12 30016 12 up up correct
MRCC.US Monroe Capital Corporation 20240917 0 7.8 8.0791 7.8 8.03 61463 8.03 up up correct
MRCY.US Mercury Systems Inc 20240917 0 37.67 38.0894 36.8 36.85 491673 36.85 down down correct
MREO.US Mereo BioPharma Group plc 20240917 0 4.5 4.54 3.88 3.95 2807274 3.95 down down correct
MRIN.US Marin Software Incorporated 20240917 0 2.34 2.39 2.34 2.38 11698 2.38 up up correct
MRKR.US Marker Therapeutics Inc 20240917 0 2.86 3 2.75 2.79 33491 2.79 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240917 0 3.77 4.055 3.77 3.99 21192 3.99 up up correct
MRNA.US Moderna Inc 20240917 0 70.11 75.371 69.79 71.99 7183200 71.99 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20240917 0 1.56 1.605 1.54 1.55 306067 1.55 down down correct
MRSN.US Mersana Therapeutics Inc 20240917 0 1.97 2.135 1.9 2.04 2388597 2.04 up up correct
MRTN.US Marten Transport Ltd 20240917 0 17.34 17.59 17.25 17.49 333844 17.49 up up correct
MRUS.US Merus N.V 20240917 0 50.55 51.015 49.87 50.1 405122 50.1 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20240917 0 9.22 9.5 9.12 9.24 1230041 9.24 up up correct
MRVL.US Marvell Technology Inc 20240917 0 74 74.23 71.97 72.77 6346697 72.7098 down up incorrect
MS.US PO 20240917 0 21.03 21.29 20.98 21.24 411214 20.975 up up correct
MSBI.US Midland States Bancorp Inc 20240917 0 22.83 23.29 22.54 22.59 80032 22.59 down up incorrect
MSEX.US Middlesex Water Company 20240917 0 67.96 68.58 67.07 67.59 126403 67.59 down down correct
MSFIX.US The Multi 20240917 0 11.47 11.47 11.47 11.47 0 11.47
MSFT.US Microsoft Corporation 20240917 0 440.23 441.85 432.27 435.15 18874200 435.15 down down correct
MSGM.US Motorsport Games Inc 20240917 0 1.216 1.2671 1.12 1.18 70605 1.18 down down correct
MSTR.US MicroStrategy Incorporated 20240917 0 138.37 140.16 128.8209 131.27 21043391 131.27 down down correct
MSVB.US Mid 20240917 0 14.177 14.177 14.177 14.177 0 14.177
MTC.US Mmtec Inc 20240917 0 0.2745 0.2809 0.27 0.2763 309743 0.2763 up down incorrect
MTCH.US Match Group Inc 20240917 0 35.38 36.35 35.3 35.94 3436791 35.94 up up correct
MTEM.US Molecular Templates Inc 20240917 0 1.29 1.3495 1.29 1.31 3138 1.31 up down incorrect
MTEX.US Mannatech Incorporated 20240917 0 7.51 7.76 7.51 7.56 6713 7.56 up up correct
MTLS.US Materialise NV 20240917 0 5.15 5.22 5.1 5.18 190550 5.18 up up correct
MTRX.US Matrix Service Company 20240917 0 10.93 10.94 10.56 10.63 244685 10.63 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240917 0 102.41 102.755 100.03 101.54 340303 101.54 down up incorrect
MTTR.US Matterport Inc 20240917 0 4.49 4.62 4.485 4.6 2226369 4.6 up up correct
MU.US Micron Technology Inc 20240917 0 88.06 89.57 87.5401 88.73 17744760 88.6302 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240917 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240917 0 11.86 13.82 9.55 10.45 1237800 10.45 down up incorrect
MVBF.US MVB Financial Corp 20240917 0 21.29 21.32 20.56 20.89 22221 20.89 down down correct
MVIS.US MicroVision Inc 20240917 0 1.08 1.17 1.05 1.15 2874400 1.15 up down incorrect
MVST.US Microvast Holdings Inc 20240917 0 0.28 0.3676 0.273 0.3116 7667583 0.3116 up up correct
MVSTW.US Microvast Holdings Inc 20240917 0 0.0232 0.027 0.0175 0.025 68089 0.025 up up correct
MXCT.US MaxCyte Inc. 20240917 0 4.16 4.235 4.005 4.1 321929 4.1 down down correct
MYFW.US First Western Financial Inc 20240917 0 19.69 19.94 19.61 19.94 12672 19.94 up up correct
MYGN.US Myriad Genetics Inc 20240917 0 27.94 28.82 27.91 28.6 649052 28.6 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240917 0 1.26 1.2818 1.23 1.25 16024 1.25 down down correct
MYNA.US Mynaric AG American Depository Shares 20240917 0 0.82 1.12 0.8069 0.921 2707375 0.921 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240917 0 0.3055 0.325 0.253 0.2743 4628479 0.2743 down down correct
MYPS.US Playstudios Inc 20240917 0 1.62 1.72 1.58 1.68 223512 1.68 up down incorrect
MYPSW.US MYPSW 20240917 0 0.023 0.025 0.023 0.025 18600 0.025 up up correct
MYRG.US MYR Group Inc 20240917 0 100.11 102.41 99.4875 100.69 192793 100.69 up up correct
MYSZ.US My Size Inc 20240917 0 1.863 1.93 1.8 1.86 12184 1.86 down down correct
NAII.US Natural Alternatives International Inc 20240917 0 6.32 6.71 6.1 6.42 2796 6.42 up down incorrect
NAOV.US NanoVibronix Inc 20240917 0 0.695 0.745 0.695 0.7269 37173 0.7269 up up correct
NARI.US Inari Medical Inc 20240917 0 46.07 46.39 43.68 44.1 993725 44.1 down down correct
NATH.US Nathan's Famous Inc 20240917 0 80 81.52 80 80.19 7800 80.19 up down incorrect
NATR.US Nature's Sunshine Products Inc 20240917 0 13.92 14.12 13.62 13.71 38600 13.71 down down correct
NAUT.US Nautilus Biotechnology Inc 20240917 0 2.95 3.01 2.73 2.905 165592 2.905 down down correct
NAVI.US Navient Corporation 20240917 0 15.87 16.11 15.86 16 435831 16 up up correct
NBIX.US Neurocrine Biosciences Inc 20240917 0 122.5 123.52 121 122.31 757338 122.31 down down correct
NBN.US Northeast Bank 20240917 0 70.73 71.55 69.5 69.95 50809 69.95 down down correct
NBST.US Newbury Street Acquisition Corporation 20240917 0 10.9 10.9 10.9 10.9 1000 10.9
NBSTU.US Newbury Street Acquisition Corporation 20240917 0 10.51 10.51 10.51 10.51 0 10.51
NBSTW.US Newbury Street Acquisition Corporation 20240917 0 0.08 0.08 0.08 0.08 0 0.08
NBTB.US NBT Bancorp Inc 20240917 0 45.65 46.175 44.9 44.94 219146 44.94 down up incorrect
NBTX.US Nanobiotix S.A 20240917 0 4.88 5.13 4.88 5 16664 5 up up correct
NCMI.US National CineMedia Inc 20240917 0 7 7.08 6.91 7.06 333861 7.06 up down incorrect
NCNA.US NuCana plc 20240917 0 5.84 5.91 3.5301 3.7 3140729 3.7 down down correct
NCNO.US nCino Inc 20240917 0 29.84 29.87 29.46 29.72 639300 29.72 down down correct
NCSM.US NCS Multistage Holdings Inc 20240917 0 20.52 20.8797 20.52 20.85 1423 20.85 up down incorrect
NCTY.US The9 Limited 20240917 0 6.82 7.11 6.8 6.95 2788 6.95 up up correct
NDAQ.US Nasdaq Inc 20240917 0 73.23 73.55 72.03 72.7 2578802 72.7 down down correct
NDLS.US Noodles & Company 20240917 0 1.37 1.42 1.27 1.28 261159 1.28 down down correct
NDRA.US ENDRA Life Sciences Inc 20240917 0 0.23 0.245 0.222 0.2302 1150777 0.2302 up up correct
NDSN.US Nordson Corporation 20240917 0 254.18 257.795 254.18 255.18 154935 255.18 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240917 0 22.62 22.68 22.28 22.39 31054 22.1143 down up incorrect
NEGG.US Newegg Commerce Inc 20240917 0 0.7493 0.9254 0.745 0.8643 4642195 0.8643 up up correct
NEO.US NeoGenomics Inc 20240917 0 16.53 16.53 16.13 16.29 555040 16.29 down down correct
NEOG.US Neogen Corporation 20240917 0 16.56 17.34 16.47 16.87 1676515 16.87 up up correct
NEON.US Neonode Inc 20240917 0 9 11.94 9 11.92 2338572 11.92 up up correct
NEPH.US Nephros Inc 20240917 0 1.8 1.81 1.8 1.81 3436 1.81 up up correct
NERV.US Minerva Neurosciences Inc 20240917 0 2.95 2.98 2.9 2.91 9735 2.91 down down correct
NESR.US National Energy Services Reunited Corp 20240917 0 9.1 9.5 9.05 9.5 142600 9.5 up up correct
NESRW.US NESRW 20240917 0 0.85 0.85 0.85 0.85 5100 0.85
NEWT.US Newtek Business Services Corp 20240917 0 11.36 11.7 11.24 11.33 191445 11.1598 down down correct
NEXI.US NexImmune Inc 20240917 0 0.2651 0.2651 0.2651 0.2651 876 0.2651
NEXT.US NextDecade Corporation 20240917 0 5.08 5.195 4.95 4.96 1644590 4.96 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240917 0 11.83 12.09 11.6725 11.87 199541 11.87 up up correct
NFE.US New Fortress Energy Inc 20240917 0 12.09 12.31 11.22 11.29 2466097 11.29 down up incorrect
NFLX.US Netflix Inc 20240917 0 700.82 707.63 698.37 706.91 2298630 706.91 up up correct
NFYS.US UN 20240917 0 10.99 10.99 10.99 10.99 0 10.99
NHTC.US Natural Health Trends Corp 20240917 0 6.72 6.7956 6.65 6.6512 20764 6.6512 down down correct
NICE.US NICE Ltd 20240917 0 159.7 164.215 159.64 162.75 500447 162.75 up up correct
NICHX.US NICHX 20240917 0 27.7 27.7 27.7 27.7 0 27.7
NICK.US Nicholas Financial Inc 20240917 0 5.95 6.1 5.91 5.94 11974 5.94 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240917 0 13 14.47 12.64 13.91 78463 13.91 up up correct
NIU.US Niu Technologies 20240917 0 1.83 1.966 1.83 1.9 339098 1.9 up up correct
NKLA.US Nikola Corporation 20240917 0 5.5 5.51 5.22 5.26 2025700 5.26 down down correct
NKSH.US National Bankshares Inc 20240917 0 29.59 30.14 29.5 29.93 11359 29.93 up up correct
NKTR.US Nektar Therapeutics 20240917 0 1.29 1.335 1.235 1.3 938220 1.3 up up correct
NKTX.US Nkarta Inc 20240917 0 5.74 5.829 5.31 5.39 391311 5.39 down down correct
NLSP.US NLS Pharmaceutics AG 20240917 0 0.132 0.1448 0.132 0.1423 7431 5.692 up up correct
NLSPW.US NLS Pharmaceutics AG 20240917 0 0.014 0.017 0.01 0.01 14000 0.01 down down correct
NMFC.US New Mountain Finance Corporation 20240917 0 12.01 12.08 11.9774 12.03 480687 12.03 up up correct
NMIH.US NMI Holdings Inc 20240917 0 41.91 42.09 41.07 41.15 572874 41.15 down up incorrect
NMRD.US Nemaura Medical Inc 20240917 0 0.028 0.028 0.028 0.028 200 0.028
NMRK.US Newmark Group Inc 20240917 0 15.13 15.19 14.88 14.93 1020317 14.93 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20240917 0 0.8104 0.95 0.8104 0.93 66915 0.93 up up correct
NNAVW.US NextNav Inc. Warrant 20240917 0 2.57 2.78 2.55 2.65 117537 2.65 up up correct
NNBR.US NN Inc 20240917 0 3.66 3.7 3.585 3.63 82113 3.63 down down correct
NNDM.US Nano Dimension Ltd 20240917 0 2.16 2.2 2.13 2.14 1098900 2.14 down down correct
NNOX.US Nano 20240917 0 6.38 6.55 6.3201 6.37 479981 6.37 down down correct
NODK.US NI Holdings Inc 20240917 0 15.15 15.2 15.15 15.19 11092 15.19 up up correct
NOTV.US Inotiv Inc 20240917 0 1.9 1.93 1.66 1.78 203638 1.78 down down correct
NOVT.US Novanta Inc 20240917 0 173.03 174.67 170.17 171.03 123944 171.03 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240917 0 37 37 37 37 0 37
NOVVR.US Nova Vision Acquisition Corp. Rights 20240917 0 0.231 0.231 0.231 0.231 0 0.231
NOVVU.US Nova Vision Acquisition Corp. Unit 20240917 0 41 41 41 41 0 41
NPABU.US New Providence Acquisition Corp. II Unit 20240917 0 12.89 12.89 12.89 12.89 4 12.89
NPCE.US NeuroPace Inc 20240917 0 7.12 7.12 6.85 6.96 24614 6.96 down up incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20240917 0 3.714 3.714 3.33 3.43 31501 3.43 down down correct
NRC.US National Research Corporation 20240917 0 22.41 22.63 21.97 22.07 49814 21.9513 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240917 0 12.96 13.08 12.725 13.07 708682 13.07 up up correct
NRIM.US Northrim BanCorp Inc 20240917 0 69.77 70.55 68.615 69.52 12889 69.52 down down correct
NRIX.US Nurix Therapeutics Inc 20240917 0 25.68 25.705 24.6 24.83 502230 24.83 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240917 0 17.04 17.04 17.04 17.04 0 17.04
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240917 0 17.26 17.26 17.26 17.26 0 17.26
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240917 0 17.27 17.27 17.27 17.27 0 17.27
NRXP.US NRx Pharmaceuticals Inc 20240917 0 1.71 1.73 1.64 1.64 81793 1.64 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240917 0 0.0628 0.0628 0.0628 0.0628 1095 0.0628
NSIT.US Insight Enterprises Inc 20240917 0 214.3 215.2 209.41 212.71 1066045 212.71 down down correct
NSPR.US InspireMD Inc 20240917 0 2.67 2.8393 2.54 2.55 32994 2.55 down down correct
NSSC.US Napco Security Technologies Inc 20240917 0 39.99 41.22 39.88 40.31 788303 40.31 up up correct
NSYS.US Nortech Systems Incorporated 20240917 0 11.95 12.5559 11.72 11.747 6283 11.747 down down correct
NTAP.US NetApp Inc 20240917 0 118.77 120.32 118.29 119.04 1218651 118.5356 up up correct
NTCT.US NetScout Systems Inc 20240917 0 19.78 20.01 19.63 19.82 398380 19.82 up up correct
NTES.US NetEase Inc 20240917 0 77.23 78.33 76.99 77.02 747114 77.02 down down correct
NTGR.US NETGEAR Inc 20240917 0 21.49 21.49 20.465 20.91 435354 20.91 down down correct
NTIC.US Northern Technologies International Corporation 20240917 0 12.505 12.69 12.41 12.42 13053 12.3508 down down correct
NTLA.US Intellia Therapeutics Inc 20240917 0 21.81 23.15 21.77 22.55 1466694 22.55 up up correct
NTNX.US Nutanix Inc 20240917 0 59.5 59.7033 57.89 58.05 1983150 58.05 down down correct
NTRA.US Natera Inc 20240917 0 129.47 130.255 125.73 127.21 908015 127.21 down down correct
NTRB.US Nutriband Inc. Common Stock 20240917 0 4.73 5.88 4.73 5.62 90079 5.62 up up correct
NTRBW.US Nutriband Inc. Warrant 20240917 0 1.29 1.29 1.17 1.17 400 1.17 down down correct
NTRS.US Northern Trust Corporation 20240917 0 89.41 91.09 89.41 90.65 823599 90.65 up up correct
NTRSO.US Northern Trust Corporation 20240917 0 22.65 22.88 22.588 22.82 24700 22.82 up up correct
NTWK.US NetSol Technologies Inc 20240917 0 2.826 2.83 2.683 2.75 17737 2.75 down up incorrect
NURO.US NeuroMetrix Inc 20240917 0 3.985 4.13 3.78 4.05 19101 4.05 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20240917 0 104.98 110 104.04 104.75 2458268 104.75 down up incorrect
NUWE.US Nuwellis Inc 20240917 0 1.39 1.48 1.28 1.43 420156 1.43 up up correct
NUZE.US NuZee Inc 20240917 0 0.8757 1 0.8757 0.9148 180738 0.9148 up up correct
NVAX.US Novavax Inc 20240917 0 13.32 13.9 12.7 12.93 6155953 12.93 down up incorrect
NVCR.US NovoCure Limited 20240917 0 18.15 18.865 17.98 18.02 740071 18.02 down down correct
NVDA.US NVIDIA Corporation 20240917 0 118.17 118.8 114.83 115.59 231925906 115.59 down down correct
NVEC.US NVE Corporation 20240917 0 76 76.91 75.41 76.47 33285 76.47 up up correct
NVEE.US NV5 Global Inc 20240917 0 91.63 92.6 90.84 90.89 275672 22.7225 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240917 0 33.26 33.29 33.215 33.28 157853 33.28 up up correct
NVFY.US Nova LifeStyle Inc 20240917 0 1.5 1.59 1.3717 1.5 16158 1.5
NVMI.US Nova Measuring Instruments Ltd 20240917 0 189.45 197.33 188.26 194.71 264510 194.71 up up correct
NVNO.US enVVeno Medical Corp 20240917 0 5.51 5.51 5.2532 5.32 22757 5.32 down down correct
NVOS.US Novo Integrated Sciences Inc 20240917 0 0.31 0.33 0.2832 0.2832 191274 0.2832 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240917 0 2.41 2.49 2.2309 2.31 4709711 2.31 down up incorrect
NVVE.US Nuvve Holding Corp 20240917 0 4.06 4.44 3.51 4.24 432800 4.24 up up correct
NVVEW.US Nuvve Holding Corp 20240917 0 0.0144 0.0145 0.013 0.0145 29262 0.0145 up up correct
NWBI.US Northwest Bancshares Inc 20240917 0 13.5 13.72 13.36 13.47 582273 13.47 down down correct
NWE.US NorthWestern Corporation 20240917 0 56.71 57.14 56.36 56.67 265580 56.67 down down correct
NWFL.US Norwood Financial Corp 20240917 0 29.09 29.5 28.6 28.6 13102 28.3066 down down correct
NWL.US Newell Brands Inc 20240917 0 7.82 7.82 7.43 7.47 5462673 7.47 down down correct
NWPX.US Northwest Pipe Company 20240917 0 43.15 44.56 43.005 43.93 60488 43.93 up up correct
NWS.US News Corporation 20240917 0 27.39 27.88 27.39 27.65 712700 27.65 up down incorrect
NWSA.US News Corporation 20240917 0 26.2 26.595 26.1 26.34 2374354 26.34 up up correct
NXPI.US NXP Semiconductors N.V 20240917 0 232.35 234.68 229.51 232.57 1920660 232.57 up up correct
NXST.US Nexstar Media Group Inc 20240917 0 167.99 170.22 166.87 169.02 238576 169.02 up down incorrect
NXTC.US NextCure Inc 20240917 0 1.31 1.41 1.2901 1.38 54422 1.38 up up correct
NXTP.US Nextplay Technologies Inc 20240917 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
NYMT.US New York Mortgage Trust Inc 20240917 0 6.79 6.85 6.73 6.76 440111 6.553 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240917 0 21.3 21.351 21.3 21.351 3700 20.9307 up up correct
NYMTM.US New York Mortgage Trust Inc 20240917 0 24.2568 24.45 24.2015 24.36 23297 23.8702 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20240917 0 22.569 22.63 22.48 22.49 7830 22.0074 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240917 0 8.25 8.46 8.1 8.3285 6703 8.3285 up up correct
OB.US Outbrain Inc 20240917 0 4.75 4.78 4.62 4.65 84820 4.65 down down correct
OBLG.US Oblong Inc 20240917 0 5 5.1 3.63 3.77 973284 3.77 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240917 0 60.14 60.14 58.91 59.46 10800 59.46 down down correct
OCAX.US OCA Acquisition Corp 20240917 0 11.14 11.14 11.14 11.14 0 11.14
OCAXU.US OCA Acquisition Corp 20240917 0 10 10 10 10 0 10
OCC.US Optical Cable Corporation 20240917 0 2.872 2.872 2.68 2.7 5553 2.7 down up incorrect
OCCI.US OFS Credit Company Inc 20240917 0 7.64 7.77 7.56 7.67 386052 7.4384 up up correct
OCCIO.US OFS Credit Company Inc 20240917 0 24.48 24.48 24.48 24.48 0 24.2264
OCFC.US OceanFirst Financial Corp 20240917 0 17.9 18.46 17.78 18.14 268980 18.14 up up correct
OCFCP.US OceanFirst Financial Corp 20240917 0 25.22 25.22 25.22 25.22 300 25.22
OCG.US Oriental Culture Holding LTD 20240917 0 1.05 1.075 1.05 1.075 2195 1.075 up down incorrect
OCGN.US Ocugen Inc 20240917 0 1.2 1.205 1.1 1.12 5320774 1.12 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240917 0 16.17 16.2 15.9 15.93 1323395 15.93 down down correct
OCUL.US Ocular Therapeutix Inc 20240917 0 9 9.03 8.69 8.76 1168194 8.76 down down correct
OCUP.US Ocuphire Pharma Inc 20240917 0 1.3 1.35 1.3 1.31 76999 1.31 up up correct
OCX.US OncoCyte Corporation 20240917 0 3.07 3.205 3.06 3.11 3479 3.11 up up correct
ODFL.US Old Dominion Freight Line Inc 20240917 0 192.54 197.185 192.54 194.66 840912 194.66 up down incorrect
ODP.US The ODP Corporation 20240917 0 29.67 30.53 29.494 29.77 401245 29.77 up up correct
OESX.US Orion Energy Systems Inc 20240917 0 0.879 0.879 0.8401 0.851 12662 0.851 down up incorrect
OFED.US Oconee Federal Financial Corp 20240917 0 12.51 12.51 12.51 12.51 0 12.51
OFIX.US Orthofix Medical Inc 20240917 0 16.5 16.935 16.2 16.22 184126 16.22 down down correct
OFLX.US Omega Flex Inc 20240917 0 51.73 52.41 50.72 51.28 30300 50.9314 down down correct
OFS.US OFS Capital Corporation 20240917 0 8.93 8.93 8.72 8.84 143348 8.5158 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240917 0 22.07 22.09 22.05 22.07 2500 21.7673
OGI.US OrganiGram Holdings Inc 20240917 0 1.9 2 1.8816 1.89 449002 1.89 down down correct
OKTA.US Okta Inc 20240917 0 74.81 74.94 73.81 74.21 2555911 74.21 down up incorrect
OLB.US The OLB Group Inc 20240917 0 2 2.2 2 2.19 2799 2.19 up up correct
OLED.US Universal Display Corporation 20240917 0 207.2 209.81 203.81 204.68 434544 204.68 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240917 0 99.56 101 98.89 99 797944 99 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240917 0 12.33 12.58 11.98 12.27 609574 12.27 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240917 0 2.4 2.51 2.4 2.48 2754225 2.48 up down incorrect
OM.US Outset Medical Inc 20240917 0 0.527 0.6226 0.4999 0.5311 3311094 0.5311 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240917 0 71.95 74.015 71.365 73.46 63532 73.46 up up correct
OMCL.US Omnicell Inc 20240917 0 45.11 45.83 44.31 44.92 567497 44.92 down down correct
OMER.US Omeros Corporation 20240917 0 3.97 4.05 3.89 4 250941 4 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240917 0 4.72 5.08 0.45 0.4963 30811039 0.4963 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240917 0 1.36 1.38 1.3 1.36 124470 1.36
OMIC.US Singular Genomics Systems Inc. Common Stock 20240917 0 13.03 17.24 12.8158 16.16 252222 16.16 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240917 0 0.2 0.2 0.2 0.2 10 0.2
ON.US ON Semiconductor Corporation 20240917 0 71.47 72.3 70.52 71.42 2711600 71.42 down down correct
ONB.US Old National Bancorp 20240917 0 19.08 19.3 18.86 18.92 1508031 18.92 down down correct
ONCT.US Oncternal Therapeutics Inc 20240917 0 1.42 1.4999 1.35 1.48 53996 1.48 up up correct
ONCY.US Oncolytics Biotech Inc 20240917 0 0.9466 0.9912 0.9201 0.9587 353844 0.9587 up up correct
ONDS.US Ondas Holdings Inc 20240917 0 0.75 0.7601 0.73 0.7407 187245 0.7407 down up incorrect
ONEW.US OneWater Marine Inc 20240917 0 22.91 24.24 22.91 23.81 85384 23.81 up up correct
ONVO.US Organovo Holdings Inc 20240917 0 0.5371 0.5371 0.52 0.521 47558 0.521 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240917 0 11.21 11.21 11.21 11.21 0 11.21
OPBK.US OP Bancorp 20240917 0 12.5 12.62 12.41 12.41 13474 12.41 down down correct
OPCH.US Option Care Health Inc 20240917 0 31.74 32.05 31.205 31.26 1544704 31.26 down up incorrect
OPEN.US Opendoor Technologies Inc 20240917 0 2.42 2.43 2.28 2.36 41022688 2.36 down down correct
OPGN.US OpGen Inc 20240917 0 2.2 2.24 2 2.01 5132 2.01 down down correct
OPHC.US OptimumBank Holdings Inc 20240917 0 4.57 4.6299 4.57 4.6 11341 4.6 up up correct
OPI.US Office Properties Income Trust 20240917 0 2.25 2.29 2.21 2.27 515879 2.2581 up up correct
OPINL.US Office Properties Income Trust 20240917 0 13.66 13.66 13.5 13.6 9300 13.6 down down correct
OPK.US OPKO Health Inc 20240917 0 1.55 1.745 1.55 1.66 4346177 1.66 up up correct
OPOF.US Old Point Financial Corporation 20240917 0 17.25 17.6999 17.12 17.15 18844 17.15 down down correct
OPRA.US Opera Limited 20240917 0 15.01 15.01 14.65 14.8 277443 14.8 down up incorrect
OPRT.US Oportun Financial Corporation 20240917 0 2.63 2.8 2.58 2.75 73285 2.75 up up correct
OPRX.US OptimizeRx Corporation 20240917 0 7.86 8.01 7.77 7.8 35825 7.8 down up incorrect
OPT.US Opthea Limited 20240917 0 3.32 3.4135 3.32 3.4135 6615 3.4135 up up correct
OPTN.US OptiNose Inc 20240917 0 0.8801 0.896 0.8504 0.86 572139 0.86 down down correct
ORGN.US Origin Materials Inc 20240917 0 1.56 1.72 1.56 1.63 1775996 1.63 up up correct
ORGNW.US Origin Materials Inc Warrant 20240917 0 0.1011 0.1647 0.1011 0.124 113737 0.124 up up correct
ORGO.US Organogenesis Holdings Inc 20240917 0 2.88 2.99 2.84 2.91 262038 2.91 up up correct
ORGS.US Orgenesis Inc 20240917 0 0.6 0.628 0.5501 0.5516 5775 5.516 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20240917 0 10.06 10.52 9.98 10.1 302362 10.1 up up correct
OWSCX.US OWSCX 20240917 0 19.6 19.6 19.6 19.6 0 19.2008
ORLY.US O'Reilly Automotive Inc 20240917 0 1129.36 1137.4301 1123.0699 1127.92 285000 1127.92 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240917 0 2.46 2.525 2.46 2.51 92711 2.51 up up correct
ORRF.US Orrstown Financial Services Inc 20240917 0 35.32 36 35.06 35.12 106322 35.12 down down correct
OSBC.US Old Second Bancorp Inc 20240917 0 16.66 16.99 16.501 16.55 279951 16.49 down down correct
OSIS.US OSI Systems Inc 20240917 0 144.95 145.32 141.88 144.29 249187 144.29 down up incorrect
OSPN.US OneSpan Inc 20240917 0 16.28 16.6209 16.15 16.28 635714 16.28
OSS.US One Stop Systems Inc 20240917 0 2.2 2.2 2.14 2.15 49365 2.15 down down correct
OSUR.US OraSure Technologies Inc 20240917 0 4.46 4.5 4.37 4.39 636538 4.39 down down correct
OSW.US OneSpaWorld Holdings Limited 20240917 0 16.05 16.31 16 16.23 363822 16.23 up up correct
OTEX.US Open Text Corporation 20240917 0 32.23 32.29 31.69 31.78 479029 31.78 down up incorrect
OTLK.US Outlook Therapeutics Inc 20240917 0 6.1 6.56 5.97 6.04 326510 6.04 down up incorrect
OTLY.US Oatly Group AB 20240917 0 0.9 0.9309 0.9 0.9309 430003 0.9309 up up correct
OTRK.US Ontrak Inc 20240917 0 0.2198 0.227 0.2101 0.216 18312 3.24 down up incorrect
OTRKP.US Ontrak Inc 20240917 0 0.221 0.221 0.221 0.221 6941 0.221
OTTR.US Otter Tail Corporation 20240917 0 79.89 81.38 79.1 80.27 260446 80.27 up up correct
OUST.US WT 20240917 0 0.0594 0.06 0.055 0.06 10778 0.06 up up correct
OVBC.US Ohio Valley Banc Corp 20240917 0 22.95 24.75 22.95 24.48 34257 24.2565 up up correct
OVID.US Ovid Therapeutics Inc 20240917 0 1.2 1.2 1.11 1.12 130546 1.12 down down correct
OVLY.US Oak Valley Bancorp 20240917 0 26.735 26.74 26.26 26.26 11742 26.26 down down correct
OXBR.US Oxbridge Re Holdings Limited 20240917 0 2.33 2.35 2.32 2.35 2157 2.35 up up correct
OXLC.US Oxford Lane Capital Corp 20240917 0 5.24 5.2499 5.18 5.19 3911448 5.1015 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240917 0 24.54 24.54 24.081 24.385 3800 24.385 down down correct
OXLCP.US Oxford Lane Capital Corp 20240917 0 23.89 23.89 23.85 23.875 2562 23.746 down up incorrect
OXSQ.US Oxford Square Capital Corp 20240917 0 2.88 2.89 2.86 2.87 654526 2.8363 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240917 0 22.93 22.95 22.885 22.885 1959 22.5462 down up incorrect
OXSQZ.US Oxford Square Capital Corp. 20240917 0 24.63 24.63 24.63 24.63 400 24.2405
OZK.US Bank OZK 20240917 0 42 42.7 41.75 42.12 1124775 41.7125 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240917 0 17.93 18.085 17.73 17.98 41300 17.98 up up correct
PAA.US Plains All American Pipeline L.P 20240917 0 17.85 17.99 17.728 17.79 1531860 17.79 down up incorrect
PAAS.US Pan American Silver Corp 20240917 0 21.06 21.48 20.815 20.89 2870458 20.89 down down correct
PACB.US Pacific Biosciences of California Inc 20240917 0 1.86 2.03 1.85 1.87 10311340 1.87 up up correct
PAGP.US Plains GP Holdings L.P 20240917 0 18.91 19.16 18.87 18.97 1107806 18.97 up up correct
PAHC.US Phibro Animal Health Corporation 20240917 0 21.67 22.55 21.61 22.36 168682 22.36 up down incorrect
PALI.US Palisade Bio Inc 20240917 0 3.9094 4.1 3.9094 4.0782 9292 4.0782 up up correct
PALT.US Paltalk Inc. Common Stock 20240917 0 2.9 3.1716 2.88 3.12 66449 3.12 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20240917 0 6.49 6.54 6.39 6.46 158767 6.46 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20240917 0 347.21 347.94 336.2701 337.93 2499357 337.93 down down correct
PASG.US Passage Bio Inc 20240917 0 0.74 0.783 0.703 0.7272 253320 0.7272 down down correct
PATK.US Patrick Industries Inc 20240917 0 138.24 140.25 137.915 139.73 233156 139.73 up up correct
PAVM.US PAVmed Inc 20240917 0 1.71 1.76 1.68 1.725 87799 1.725 up up correct
PAX.US Patria Investments Limited 20240917 0 11.23 11.32 11.16 11.26 531340 11.26 up up correct
PAYS.US PaySign Inc 20240917 0 4.36 4.5 4.32 4.48 117709 4.48 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240917 0 7.46 7.61 7.42 7.46 2622213 7.46
PAYX.US Paychex Inc 20240917 0 135.03 136.41 134.75 134.93 1263361 134.93 down up incorrect
PBBK.US PB Bankshares Inc. Common Stock 20240917 0 15.67 15.67 15.27 15.27 7548 15.27 down down correct
PBFS.US Pioneer Bancorp Inc 20240917 0 11.35 11.4 11.32 11.32 14721 11.32 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20240917 0 15.71 16.105 15.7099 16.1 10701 16.0023 up up correct
PBLA.US Panbela Therapeutics Inc 20240917 0 0.3599 0.3599 0.33 0.345 2643 0.345 down down correct
PBPB.US Potbelly Corporation 20240917 0 7.92 8.07 7.91 8.04 144296 8.04 up up correct
PBYI.US Puma Biotechnology Inc 20240917 0 2.52 2.63 2.51 2.6 294598 2.6 up up correct
PCAR.US PACCAR Inc 20240917 0 96.19 99.3489 96.075 97.99 2777875 97.99 up up correct
PCB.US PCB Bancorp 20240917 0 18.74 19 18.69 18.81 18000 18.81 up up correct
PCH.US PotlatchDeltic Corporation 20240917 0 45.76 46.12 45.22 45.95 537515 45.95 up up correct
PCRX.US Pacira BioSciences Inc 20240917 0 13.58 14.56 13.42 14.345 984130 14.345 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240917 0 1.47 1.47 1.3932 1.42 18801 1.42 down down correct
PCT.US PureCycle Technologies Inc 20240917 0 9.01 9.185 8.6 8.76 3240966 8.76 down up incorrect
PCTTU.US PureCycle Technologies Inc 20240917 0 10.2 10.2 10.2 10.2 19 10.2
PCTTW.US PureCycle Technologies Inc 20240917 0 2.316 2.32 2.31 2.31 1269 2.31 down down correct
PCTY.US Paylocity Holding Corporation 20240917 0 156.91 162.17 156.91 161.31 283606 161.31 up up correct
PCVX.US Vaxcyte Inc 20240917 0 113.93 117.97 113.56 116.75 917452 116.75 up down incorrect
PCYO.US Pure Cycle Corporation 20240917 0 10.52 10.75 10.45 10.71 37735 10.71 up up correct
PDCO.US Patterson Companies Inc 20240917 0 21.81 22.005 21.585 21.74 613335 21.4721 down down correct
PDD.US Pinduoduo Inc 20240917 0 97.42 99.41 97.42 98.38 6065400 98.38 up up correct
PDEX.US Pro 20240917 0 29.33 29.39 23.68 24.75 63829 24.75 down up incorrect
PDFS.US PDF Solutions Inc 20240917 0 29.55 29.85 28.86 29.23 144973 29.23 down down correct
PDLB.US PDL Community Bancorp 20240917 0 11.45 11.73 11.38 11.53 86528 11.53 up up correct
PDSB.US PDS Biotechnology Corporation 20240917 0 3.07 3.27 3.06 3.12 245785 3.12 up up correct
PDSKX.US PDSKX 20240917 0 26.01 26.01 26.01 26.01 0 26.01
PDSRX.US PDSRX 20240917 0 25.89 25.89 25.89 25.89 0 25.89
PDSYX.US PDSYX 20240917 0 26.3 26.3 26.3 26.3 0 26.3
PEB.US PH 20240917 0 20 20.3 20 20.045 7027 19.6964 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240917 0 27.3 27.82 27.25 27.82 15574 27.82 up up correct
PEBO.US Peoples Bancorp Inc 20240917 0 31.51 31.9769 31.08 31.22 88048 31.22 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240917 0 38.91 38.92 38.3 38.49 517100 38.3811 down down correct
PEGA.US Pegasystems Inc 20240917 0 67.87 67.95 65.8 66.47 444572 66.4427 down up incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240917 0 11.1 11.1 11.1 11.1 720 11.1
PENN.US Penn National Gaming Inc 20240917 0 20.25 20.31 19.38 19.78 2843060 19.78 down down correct
PEP.US PepsiCo Inc 20240917 0 177 178.09 176.3 176.87 6305100 176.87 down down correct
PERI.US Perion Network Ltd 20240917 0 7.96 8.25 7.95 8.14 538932 8.14 up up correct
PESI.US Perma 20240917 0 11.48 11.6899 11.235 11.41 49587 11.41 down up incorrect
PETQ.US PetIQ Inc 20240917 0 30.79 30.79 30.76 30.76 436382 30.76 down down correct
PETS.US PetMed Express Inc 20240917 0 3.58 3.805 3.56 3.67 204822 3.67 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20240917 0 0.57 0.5941 0.5378 0.54 14000 0.54 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20240917 0 0.025 0.025 0.025 0.025 1400 0.025
PETZ.US TDH Holdings Inc 20240917 0 1.1501 1.1532 1.15 1.1532 1113 1.1532 up up correct
PFALX.US PFALX 20240917 0 7.17 7.17 7.17 7.17 0 7.1215
PFBC.US Preferred Bank 20240917 0 81.2 82.66 80.22 80.91 70100 80.2006 down down correct
PFC.US Premier Financial Corp 20240917 0 24.73 25.24 24.46 24.54 139839 24.54 down down correct
PFFLX.US PFFLX 20240917 0 7.17 7.17 7.17 7.17 0 7.1225
PFG.US Principal Financial Group Inc 20240917 0 82.41 83.87 82.4 83.82 954121 83.82 up up correct
PFIE.US Profire Energy Inc 20240917 0 1.57 1.5872 1.54 1.54 46694 1.54 down down correct
PFIS.US Peoples Financial Services Corp 20240917 0 48.05 48.64 46.79 47.25 14098 47.25 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240917 0 7.17 7.17 7.17 7.17 0 7.1187
PFLT.US PennantPark Floating Rate Capital Ltd 20240917 0 11.51 11.58 11.485 11.53 435328 11.4298 up up correct
PFMT.US Performant Financial Corporation 20240917 0 3.85 3.85 3.78 3.83 152407 3.83 down down correct
PFTA.US Portage Fintech Acquisition Corp 20240917 0 10.83 10.83 10.83 10.83 249946 10.83
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240917 0 10.71 10.71 10.71 10.71 0 10.71
PFX.US Phenixfin Corporation 20240917 0 46.9501 47.565 46.9501 47.13 595 47.13 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240917 0 22.5 22.5 22.1 22.46 2800 21.7578 down down correct
PGC.US Peapack 20240917 0 27.11 27.73 26.79 27.15 64055 27.15 up up correct
PGEN.US Precigen Inc 20240917 0 1 1.02 0.98 0.997 620201 0.997 down down correct
PGNY.US Progyny Inc 20240917 0 24.54 25.38 24.54 24.82 1467201 24.82 up down incorrect
PHAR.US Pharming Group NV 20240917 0 7.97 8.06 7.5959 7.915 3062 7.915 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20240917 0 19 19.13 18.32 18.49 1383084 18.49 down down correct
PIIVX.US PIIVX 20240917 0 40.27 40.27 40.27 40.27 0 40.27
PHIO.US Phio Pharmaceuticals Corp 20240917 0 3.31 3.95 3.04 3.6954 210831 3.6954 up up correct
PHUN.US Phunware Inc 20240917 0 3.45 3.46 3.34 3.39 162800 3.39 down down correct
PHVS.US Pharvaris N.V 20240917 0 20.53 20.9 20.17 20.25 53321 20.25 down down correct
PI.US Impinj Inc 20240917 0 186.9 191.775 185.51 187.36 474489 187.36 up up correct
PINC.US Premier Inc 20240917 0 20.76 20.86 20.41 20.53 865382 20.53 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240917 0 16.696 16.7 16.56 16.56 2170 16.56 down up incorrect
PIXY.US ShiftPixy Inc 20240917 0 1.285 1.32 1.26 1.27 4714 19.05 down up incorrect
PKBK.US Parke Bancorp Inc 20240917 0 21.55 21.6 21.2 21.41 20438 21.2196 down down correct
PKOH.US Park 20240917 0 29.26 29.4 28.85 29.11 44689 29.11 down down correct
PLAB.US Photronics Inc 20240917 0 23.74 23.852 23.115 23.47 317675 23.47 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240917 0 32.55 32.905 31.58 31.85 1086947 31.85 down up incorrect
PLBC.US Plumas Bancorp 20240917 0 40.9 42 40.9 41.75 9837 41.75 up up correct
PLBY.US PLBY Group Inc 20240917 0 0.7363 0.8 0.7301 0.7599 613952 0.7599 up up correct
PLCE.US The Children's Place Inc 20240917 0 12.45 17.5 12.16 17.4 8845453 17.4 up up correct
PLL.US Piedmont Lithium Inc 20240917 0 7.28 7.5794 7.13 7.25 308037 7.25 down up incorrect
PLMI.US Plum Acquisition Corp. I 20240917 0 4.2 10.83 4.2 5.25 164963 5.25 up down incorrect
PLMIW.US Plum Acquisition Corp. I 20240917 0 0.18 0.25 0.14 0.25 9722 0.25 up up correct
PLMR.US Palomar Holdings Inc 20240917 0 96.51 99.32 95.89 97.77 241349 97.77 up up correct
PLPC.US Preformed Line Products Company 20240917 0 118 119.58 117.84 117.84 8723 117.656 down down correct
PLRX.US Pliant Therapeutics Inc 20240917 0 12.18 12.9153 12 12.6 691565 12.6 up up correct
PLSE.US Pulse Biosciences Inc 20240917 0 20.5 21.05 20.13 20.33 185071 20.33 down down correct
PLTK.US Playtika Holding Corp 20240917 0 7.7 7.9 7.69 7.83 829000 7.7344 up up correct
PLUG.US Plug Power Inc 20240917 0 1.97 2.195 1.97 2.09 52550461 2.09 up up correct
PLUS.US ePlus inc 20240917 0 94.71 96.49 94.31 95.2 163904 95.2 up up correct
PLXS.US Plexus Corp 20240917 0 127.71 129.34 127.11 127.84 95994 127.84 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240917 0 7.71 7.81 7.65 7.74 735150 7.74 up down incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240917 0 1.79 2.19 1.79 1.88 32271 1.88 up down incorrect
PMD.US Psychemedics Corporation 20240917 0 2.321 2.33 2.32 2.32 12272 2.32 down down correct
PMT.US PC 20240917 0 21.15 21.4516 21 21.05 31657 21.05 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20240917 0 25.97 26.76 25.53 26.52 33173 26.52 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240917 0 1.5 1.53 1.47 1.5 259678 1.5
PNBK.US Patriot National Bancorp Inc 20240917 0 1.77 1.77 1.7 1.77 46243 1.77
PNFP.US Pinnacle Financial Partners Inc 20240917 0 96.16 97.34 95.105 96.11 533722 96.11 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240917 0 24.35 24.35 24.17 24.25 36300 24.25 down down correct
PNNT.US PennantPark Investment Corporation 20240917 0 7.01 7.05 6.95 6.96 385549 6.8805 down down correct
PNRG.US PrimeEnergy Resources Corporation 20240917 0 130.01 134.8 130.01 134 11591 134 up up correct
PNTG.US The Pennant Group Inc 20240917 0 35.3 35.37 34.67 34.67 219940 34.67 down down correct
POAI.US Predictive Oncology Inc 20240917 0 0.89 0.93 0.89 0.9155 46308 0.9155 up up correct
PODD.US Insulet Corporation 20240917 0 235 243.98 233.89 235.54 819121 235.54 up down incorrect
POLA.US Polar Power Inc 20240917 0 0.43 0.4489 0.42 0.421 19840 0.421 down down correct
POOL.US Pool Corporation 20240917 0 362.18 373.92 362.1194 371.86 502862 371.86 up up correct
POWI.US Power Integrations Inc 20240917 0 59.62 60.68 58.735 59.04 260428 59.04 down down correct
POWL.US Powell Industries Inc 20240917 0 171.43 178.65 171.43 174.44 314356 174.44 up up correct
POWW.US AMMO Inc 20240917 0 1.58 1.58 1.51 1.52 276703 1.52 down down correct
POWWP.US AMMO Inc 20240917 0 26.162 26.162 26.162 26.162 200 26.162
PPBI.US Pacific Premier Bancorp Inc 20240917 0 24.55 25.39 24.375 24.8 448804 24.8 up up correct
PPBT.US Purple Biotech Ltd 20240917 0 7.83 7.83 6.51 7.3699 82169 7.3699 down down correct
PPC.US Pilgrim's Pride Corporation 20240917 0 41.27 42.46 41.17 41.47 1436384 41.47 up up correct
PPIH.US Perma 20240917 0 13.01 13.18 12.76 12.79 31541 12.79 down down correct
PPSI.US Pioneer Power Solutions Inc 20240917 0 4.78 5.2999 4.73 5.17 141343 5.17 up up correct
PPTA.US Midas Gold Corp. 20240917 0 9 9.31 8.82 8.885 486015 8.885 down down correct
PRAA.US PRA Group Inc 20240917 0 21.27 22.645 21.11 22.04 189949 22.04 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20240917 0 58.53 59.2 56.3442 57.72 238727 57.72 down down correct
PRCH.US Porch Group Inc 20240917 0 1.41 1.51 1.38 1.5 793615 1.5 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240917 0 82.06 82.7795 79.53 79.81 605948 79.81 down down correct
PRDEX.US PREDEX Funds 20240917 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20240917 0 22.37 22.57 21.91 21.92 416071 21.92 down up incorrect
PRFT.US Perficient Inc 20240917 0 75.42 75.5 75.4 75.49 327649 75.49 up up correct
PRFX.US PainReform Ltd 20240917 0 0.9171 0.924 0.77 0.795 264289 0.795 down down correct
PRGS.US Progress Software Corporation 20240917 0 58.54 58.78 58.1 58.14 352361 58.14 down down correct
PRIM.US Primoris Services Corporation 20240917 0 55.27 56.72 54.975 56.35 473418 56.2913 up down incorrect
PRIVX.US Sharespost 100 Fund 20240917 0 39.56 39.56 39.56 39.56 0 39.56
PRLD.US Prelude Therapeutics Incorporated 20240917 0 2.65 2.66 2.4 2.45 602342 2.45 down up incorrect
PRLVX.US PRLVX 20240917 0 38.88 38.88 38.88 38.88 0 38.88
PROC.US Procaps Group S.A. Ordinary Shares 20240917 0 2 2 1.8596 1.8596 1096 1.8596 down down correct
PROCW.US Procaps Group S.A. Warrants 20240917 0 0.02 0.025 0.02 0.025 200 0.025 up up correct
PROF.US Profound Medical Corp 20240917 0 7.88 7.9875 7.64 7.685 58992 7.685 down down correct
PROV.US Provident Financial Holdings Inc 20240917 0 14.46 14.98 14.46 14.65 13036 14.65 up down incorrect
PTC.US PTC Inc 20240917 0 174.91 176.49 173.95 175.7 705491 175.7 up up correct
PRPH.US ProPhase Labs Inc 20240917 0 2.4 2.69 2.4 2.63 62083 2.63 up up correct
PRPL.US Purple Innovation Inc 20240917 0 1.08 1.14 1.07 1.07 242871 1.07 down down correct
PRPO.US Precipio Inc 20240917 0 6.449 6.65 6.23 6.23 7629 6.23 down down correct
PRQR.US ProQR Therapeutics N.V 20240917 0 1.84 1.91 1.8 1.83 102747 1.83 down down correct
PRTA.US Prothena Corporation plc 20240917 0 22.15 22.34 21.7683 21.94 498465 21.94 down down correct
PRTC.US PureTech Health plc 20240917 0 19.77 20.27 19.54 19.5945 3357 19.5945 down down correct
PRTG.US Portage Biotech Inc 20240917 0 4.04 4.89 3.85 4.53 101886 4.53 up up correct
PRTH.US Priority Technology Holdings Inc 20240917 0 6.2 6.85 5.9735 6.73 161087 6.73 up up correct
PRTS.US CarParts.com Inc 20240917 0 0.8509 0.879 0.84 0.8627 335169 0.8627 up up correct
PRVA.US Privia Health Group Inc 20240917 0 18.83 19.33 18.66 18.8 965021 18.8 down down correct
PSA.US PQ 20240917 0 19.17 19.24 19.0247 19.165 11707 19.165 down up incorrect
PSEC.US Prospect Capital Corporation 20240917 0 5.51 5.52 5.39 5.4 3148829 5.2791 down down correct
PSHG.US Performance Shipping Inc 20240917 0 1.86 1.92 1.8 1.9 31700 1.9 up up correct
PSMT.US PriceSmart Inc 20240917 0 90.18 90.47 88.9 88.95 133905 88.95 down down correct
PSNL.US Personalis Inc 20240917 0 5.47 5.935 5.34 5.67 751946 5.67 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240917 0 18.24 18.24 18.24 18.24 0 18.24
PSTV.US Plus Therapeutics Inc 20240917 0 1.58 1.59 1.5101 1.59 26211 1.59 up up correct
PSTX.US Poseida Therapeutics Inc 20240917 0 3.05 3.39 2.99 3.38 446382 3.38 up up correct
PT.US Pintec Technology Holdings Limited 20240917 0 1.03 1.03 1 1.02 17518 1.02 down down correct
PTCT.US PTC Therapeutics Inc 20240917 0 34 35.11 33.88 35.07 563916 35.07 up up correct
PTDEX.US PREDEX 20240917 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20240917 0 8.14 8.43 8.14 8.4 4138210 8.4 up up correct
PTGX.US Protagonist Therapeutics Inc 20240917 0 46.35 46.5 44.62 44.91 661616 44.91 down down correct
PTIX.US Protagenic Therapeutics Inc 20240917 0 0.799 0.799 0.682 0.696 61481 0.696 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240917 0 12.88 13.55 12.8442 13.31 1760440 13.31 up up correct
PTMN.US Portman Ridge Finance Corporation 20240917 0 18.4 18.54 18.36 18.46 31585 18.46 up up correct
PTON.US Peloton Interactive Inc 20240917 0 4.73 4.77 4.49 4.6 9360570 4.6 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240917 0 0.382 0.39 0.36 0.384 93800 0.384 up up correct
PTSI.US P.A.M. Transportation Services Inc 20240917 0 18.29 18.29 17.6 17.8 21811 17.8 down up incorrect
PTVE.US Pactiv Evergreen Inc 20240917 0 11.31 11.57 11.26 11.44 295122 11.44 up up correct
PUBM.US PubMatic Inc 20240917 0 14.77 14.95 14.57 14.61 283575 14.61 down down correct
PUCK.US Goal Acquisitions Corp 20240917 0 11.5 11.5 11.5 11.5 0 11.5
PUCKU.US Goal Acquisitions Corp 20240917 0 10.85 10.85 10.85 10.85 0 10.85
PUCKW.US Goal Acquisitions Corp 20240917 0 0.01 0.01 0.01 0.01 5000 0.01
PULM.US Pulmatrix Inc 20240917 0 2.1 2.1942 2.1 2.18 12317 2.18 up down incorrect
PVBC.US Provident Bancorp Inc 20240917 0 10.66 10.81 10.53 10.58 30389 10.58 down down correct
PWDEX.US PREDEX 20240917 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20240917 0 22.25 22.27 22 22 11916 22 down down correct
PWP.US Perella Weinberg Partners 20240917 0 18.86 19.22 18.77 18.86 263273 18.86
PXLW.US Pixelworks Inc 20240917 0 0.68 0.8 0.68 0.7728 1282699 0.7728 up up correct
PXS.US Pyxis Tankers Inc 20240917 0 5.1 5.1 5 5.05 16911 5.05 down down correct
PXSAP.US Pyxis Tankers Inc 20240917 0 25 25 25 25 1400 24.8392
PXSAW.US Pyxis Tankers Inc 20240917 0 0.88 0.9085 0.8501 0.8926 4029 0.8926 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20240917 0 13.8 13.95 13.52 13.73 511892 13.73 down down correct
PYPD.US PolyPid Ltd 20240917 0 3.383 3.59 3.383 3.46 6200 3.46 up down incorrect
PYPL.US PayPal Holdings Inc 20240917 0 71.93 72.17 71.12 71.77 6187200 71.77 down down correct
PYXS.US Pyxis Oncology Inc. 20240917 0 3.64 3.67 3.57 3.61 408523 3.61 down down correct
PZZA.US Papa John's International Inc 20240917 0 50.96 53.14 50.8 52.56 1224381 52.56 up up correct
QCOM.US QUALCOMM Incorporated 20240917 0 168.88 169.5 166.08 168.7 5828016 168.7 down down correct
QCRH.US QCR Holdings Inc 20240917 0 75.26 76.69 74.694 75.28 59262 75.28 up up correct
QDEL.US Quidel Corporation 20240917 0 45.88 47.09 45.88 46.35 793295 46.35 up down incorrect
QFIN.US 360 DigiTech Inc 20240917 0 24.93 25.26 24.85 25.15 993903 24.6198 up up correct
QH.US Quhuo Limited 20240917 0 0.96 1.13 0.96 1.12 1142491 1.12 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240917 0 2.81 2.96 2.81 2.89 251807 2.89 up up correct
QLGN.US Qualigen Therapeutics Inc 20240917 0 0.177 0.1799 0.1693 0.1777 202062 0.1777 up up correct
QLI.US Qilian International Holding Group Limited 20240917 0 6.9 8.67 6.87 8.06 53125 8.06 up up correct
QLYS.US Qualys Inc 20240917 0 127 127.01 123.785 124.32 326471 124.32 down down correct
QMCO.US Quantum Corporation 20240917 0 3.73 3.765 3.38 3.56 24525 3.56 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240917 0 0.613 0.6303 0.5614 0.5614 300506 0.5614 down down correct
QNST.US QuinStreet Inc 20240917 0 19.13 20.14 19.13 19.74 323716 19.74 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240917 0 24.58 24.82 24.58 24.66 77200 24.66 up up correct
QRHC.US Quest Resource Holding Corporation 20240917 0 8.78 8.92 8.65 8.78 50182 8.78
QRTEA.US Qurate Retail Inc 20240917 0 0.5325 0.539 0.501 0.5163 2256449 0.5163 down down correct
QRTEB.US Qurate Retail Inc 20240917 0 3.68 3.68 3.68 3.68 960 3.68
QRTEP.US Qurate Retail Inc 20240917 0 42.35 43.4 40.63 41.52 59300 41.52 down down correct
QRVO.US Qorvo Inc 20240917 0 102.07 102.295 99.3 100 1507200 100 down down correct
QSI.US Quantum 20240917 0 0.94 1 0.9263 0.9801 321632 0.9801 up up correct
QSIAW.US Quantum 20240917 0 0.1 0.1 0.085 0.0888 7327 0.0888 down down correct
QTRX.US Quanterix Corporation 20240917 0 13.17 13.3 12.76 13.2 376178 13.2 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20240917 0 0.69 0.72 0.69 0.6951 379061 0.6951 up up correct
QUIK.US QuickLogic Corporation 20240917 0 7.49 7.56 7.3 7.4 114163 7.4 down down correct
QURE.US uniQure N.V 20240917 0 5.41 5.66 5.37 5.62 717786 5.62 up up correct
RAIL.US FreightCar America Inc 20240917 0 10.4 11.06 10.3355 10.95 468637 10.95 up up correct
RAND.US Rand Capital Corporation 20240917 0 16.88 17.105 16.47 16.47 15260 16.47 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240917 0 2.3 2.4921 2.3 2.4 70394 2.4 up up correct
RAPT.US RAPT Therapeutics Inc 20240917 0 1.9 1.97 1.84 1.9 202155 1.9
RARE.US Ultragenyx Pharmaceutical Inc 20240917 0 59.32 59.56 57.83 58.49 810885 58.49 down down correct
RAVE.US RAVE Restaurant Group Inc 20240917 0 1.79 1.9599 1.755 1.79 55562 1.79
RBB.US RBB Bancorp 20240917 0 23.35 23.87 23.12 23.34 138470 23.34 down down correct
RBBN.US Ribbon Communications Inc 20240917 0 3 3.01 2.91 2.92 313531 2.92 down down correct
RBCAA.US Republic Bancorp Inc 20240917 0 65.79 67.25 64.895 65.76 22365 65.3685 down down correct
RBCN.US Rubicon Technology Inc 20240917 0 1.16 1.28 1.16 1.28 400 1.28 up up correct
RBKB.US Rhinebeck Bancorp Inc 20240917 0 8.17 8.34 8.16 8.16 5024 8.16 down up incorrect
RCAT.US Red Cat Holdings Inc 20240917 0 3 3.1 2.935 2.95 676448 2.95 down down correct
RCEL.US AVITA Medical Inc 20240917 0 10.42 10.42 10 10.26 97942 10.26 down down correct
RCICX.US Resource Credit Income Fund Class C 20240917 0 9.93 9.93 9.93 9.93 0 9.772
RCIIX.US Resource Credit Income Fund Class I Shar 20240917 0 9.86 9.86 9.86 9.86 0 9.6786
RCILX.US RCILX 20240917 0 9.83 9.83 9.83 9.83 0 9.6614
RCIWX.US Resource Credit Income Fund Class W Shar 20240917 0 9.83 9.83 9.83 9.83 0 9.6553
RCKT.US Rocket Pharmaceuticals Inc 20240917 0 19.23 22.01 19.23 21.8 2808778 21.8 up up correct
RCKY.US Rocky Brands Inc 20240917 0 32.68 33.04 31.54 31.74 45862 31.74 down down correct
RCM.US R1 RCM Inc 20240917 0 14.18 14.18 14.15 14.16 1611042 14.16 down up incorrect
RCMT.US RCM Technologies Inc 20240917 0 20.04 20.4976 19.55 19.55 33978 19.55 down down correct
RCON.US Recon Technology Ltd 20240917 0 3 3.01 2.79 2.969 21561 2.969 down up incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20240917 0 2.08 2.24 2.05 2.09 7142 2.09 up up correct
RDCM.US RADCOM Ltd 20240917 0 9.55 9.93 9.5 9.75 94547 9.75 up down incorrect
RDFN.US Redfin Corporation 20240917 0 14 14.65 13.6401 14.21 9449251 14.21 up up correct
RDHL.US RedHill Biopharma Ltd 20240917 0 10.75 10.75 10.17 10.34 17150 10.34 down down correct
RDI.US Reading International Inc 20240917 0 1.8 1.86 1.765 1.84 22168 1.84 up down incorrect
RDIB.US Reading International Inc 20240917 0 9 9.5 9 9.5 3999 9.5 up up correct
RDNT.US RadNet Inc 20240917 0 66.58 68.5874 66.2901 66.81 659839 66.81 up up correct
RDUS.US Radius Health Inc 20240917 0 16.59 17.2 16.095 17.09 176385 17.09 up up correct
RDVT.US Red Violet Inc 20240917 0 29.2 29.275 28.835 29.16 24730 29.16 down down correct
RDWR.US Radware Ltd 20240917 0 21.12 22.17 19.02 21.96 253192 21.96 up up correct
REAL.US The RealReal Inc 20240917 0 2.86 3.26 2.835 3.25 3832353 3.25 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240917 0 5.86 5.98 5.78 5.87 617897 5.87 up up correct
REE.US REE Automotive Ltd. 20240917 0 4.54 5.69 4.25 5.57 1613986 5.57 up down incorrect
REED.US Reed's Inc 20240917 0 1.39 1.39 1.39 1.39 1 1.39
REFR.US Research Frontiers Incorporated 20240917 0 1.92 2.12 1.92 1.96 28594 1.96 up up correct
REG.US Regency Centers Corporation 20240917 0 74.68 74.99 73.475 73.68 1029680 73.68 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240917 0 1151.1 1151.1 1134.6 1146.75 348700 1146.75 down down correct
REKR.US Rekor Systems Inc 20240917 0 1.17 1.195 1.14 1.17 716246 1.17
RELI.US Reliance Global Group Inc 20240917 0 2.7328 2.7328 2.6 2.7 82126 2.7 down down correct
RELL.US Richardson Electronics Ltd 20240917 0 11.8 12.02 11.69 11.89 47097 11.89 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20240917 0 14.65 14.78 14.0738 14.27 2557715 14.27 down up incorrect
REPL.US Replimune Group Inc 20240917 0 10.4 11.18 10.3 11.03 700248 11.03 up up correct
RETO.US ReTo Eco 20240917 0 1.4734 1.5538 1.4601 1.5 26431 1.5 up up correct
REYN.US Reynolds Consumer Products Inc 20240917 0 31.65 31.75 31.12 31.35 693600 31.35 down up incorrect
RFIL.US RF Industries Ltd 20240917 0 3.76 3.9499 3.65 3.8 70022 3.8 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240917 0 5.65 7.24 5.5564 6.9 28784 6.9 up up correct
RGCO.US RGC Resources Inc 20240917 0 22 22.3 21.78 21.89 16706 21.6846 down down correct
RGEN.US Repligen Corporation 20240917 0 140.75 142.86 135.88 136.39 645443 136.39 down up incorrect
RGLD.US Royal Gold Inc 20240917 0 140.92 142.28 139 140.26 215067 139.8583 down down correct
RGLS.US Regulus Therapeutics Inc 20240917 0 1.62 1.63 1.54 1.6 220729 1.6 down down correct
RGNX.US REGENXBIO Inc 20240917 0 12.74 13.48 12.561 12.95 765297 12.95 up up correct
RILYM.US RILYM 20240917 0 20.85 21.25 20.25 20.6 116524 20.1539 down down correct
RGP.US Resources Connection Inc 20240917 0 10 10.225 9.96 10.04 308227 10.04 up up correct
RIBT.US RiceBran Technologies 20240917 0 0.11 0.11 0.11 0.11 7400 0.11
RICK.US RCI Hospitality Holdings Inc 20240917 0 45.17 46.67 44.7819 45.66 88477 45.66 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20240917 0 13.84 14.2 13.65 13.68 64669 13.68 down down correct
RILY.US B. Riley Financial Inc 20240917 0 5.74 5.865 5.62 5.79 981398 5.79 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240917 0 18.02 18.09 17.36 17.36 12850 16.9595 down down correct
RILYN.US B. Riley Financial Inc 20240917 0 14.98 14.98 13.5 14.5 29900 13.9109 down down correct
RILYP.US B. Riley Financial Inc 20240917 0 8.46 8.8 8.25 8.73 11394 8.32 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240917 0 11.9 11.98 11.3 11.33 64200 10.7832 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240917 0 10.33 10.45 9.9 9.9401 58720 9.4995 down down correct
RIOT.US Riot Blockchain Inc 20240917 0 7.09 7.28 6.97 7.1 12657610 7.1 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240917 0 13.479 13.5399 13.05 13.1 18816820 13.1 down down correct
RKDA.US Arcadia Biosciences Inc 20240917 0 2.8 2.94 2.8 2.905 3759 2.905 up up correct
RKLB.US Rocket Lab USA Inc. 20240917 0 7.45 7.51 7.07 7.17 9184991 7.17 down down correct
RLAY.US Relay Therapeutics Inc 20240917 0 8.12 8.19 7.57 7.6 1922900 7.6 down down correct
RLMD.US Relmada Therapeutics Inc 20240917 0 3.77 3.77 3.199 3.44 2096745 3.44 down down correct
RLYB.US Rallybio Corporation Common Stock 20240917 0 1.1 1.15 1.1 1.1 40235 1.1
RMBI.US Richmond Mutual Bancorporation Inc 20240917 0 12.9 12.99 12.71 12.79 9609 12.79 down down correct
RMBL.US RumbleON Inc 20240917 0 4.31 4.71 4.22 4.63 178422 4.63 up up correct
RMBS.US Rambus Inc 20240917 0 40.57 40.57 38.3 38.65 2143099 38.65 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240917 0 1.741 1.81 1.705 1.8 17239 1.8 up up correct
RMNI.US Rimini Street Inc 20240917 0 1.94 1.9584 1.77 1.85 308888 1.85 down down correct
RMR.US The RMR Group Inc 20240917 0 25.47 25.72 25.17 25.26 60303 24.7992 down down correct
RMTI.US Rockwell Medical Inc 20240917 0 3.86 4.14 3.86 3.94 453604 3.94 up up correct
RNA.US Avidity Biosciences Inc 20240917 0 42.1 42.51 41.69 42.19 1560895 42.19 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240917 0 0.274 0.34 0.2667 0.29 4097141 0.29 up up correct
RNLX.US Renalytix Plc 20240917 0 0.2901 0.2945 0.2861 0.2896 72835 0.2896 down down correct
RNST.US Renasant Corporation 20240917 0 33.41 34.07 33.13 33.17 370348 33.17 down down correct
RNW.US Renew Energy Global PLC 20240917 0 6.34 6.48 6.34 6.45 506512 6.45 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240917 0 0.429 0.432 0.41 0.426 59300 0.426 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240917 0 1.07 1.11 1.01 1.01 38209 1.01 down up incorrect
ROAD.US Construction Partners Inc 20240917 0 68.11 71.49 67.51 71.29 889957 71.29 up up correct
ROCK.US Gibraltar Industries Inc 20240917 0 69.88 71.58 69.425 71.24 155115 71.24 up up correct
ROIC.US Retail Opportunity Investments Corp 20240917 0 15.95 16.005 15.77 15.82 887851 15.6713 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20240917 0 12.1 12.24 11.88 12.05 5354172 12.05 down up incorrect
ROKU.US Roku Inc 20240917 0 75.33 76.3999 74.42 74.67 2773325 74.67 down up incorrect
ROOT.US Root Inc 20240917 0 40.75 43.38 40.36 40.96 261202 40.96 up up correct
ROST.US Ross Stores Inc 20240917 0 153.14 154.27 149.88 150.32 1756700 150.32 down down correct
RPAY.US Repay Holdings Corporation 20240917 0 8.15 8.29 8.08 8.27 542955 8.27 up up correct
RPD.US Rapid7 Inc 20240917 0 34.78 34.78 34.06 34.24 473080 34.24 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240917 0 0.138 0.141 0.127 0.139 23475 1.39 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240917 0 0.84 0.8525 0.8311 0.8311 33573 0.8311 down down correct
RPRX.US Royalty Pharma plc 20240917 0 28.26 28.48 28.17 28.24 1564458 28.24 down down correct
RPTX.US Repare Therapeutics Inc 20240917 0 3.33 3.34 3.23 3.29 61894 3.29 down down correct
RRBI.US Red River Bancshares Inc 20240917 0 52.58 53.39 52.3 52.94 6700 52.94 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240917 0 3.3 3.84 3.3 3.76 896768 3.76 up up correct
RRR.US Red Rock Resorts Inc 20240917 0 53.73 54.975 53.2 53.63 709015 53.63 down down correct
RSLS.US ReShape Lifesciences Inc 20240917 0 0.169 0.1774 0.1583 0.1612 1316947 9.3496 down up incorrect
RSSS.US Research Solutions Inc 20240917 0 2.73 2.73 2.6 2.6 31912 2.6 down down correct
RSVR.US Reservoir Media Inc 20240917 0 7.95 7.95 7.74 7.77 25358 7.77 down up incorrect
RSVRW.US Reservoir Media Management Inc 20240917 0 0.88 0.88 0.87 0.88 2000 0.88
RUN.US Sunrun Inc 20240917 0 19.5 20.455 19.34 20.31 6902640 20.31 up down incorrect
RUSHA.US Rush Enterprises Inc 20240917 0 51.21 52.25 50.78 51.47 207000 51.47 up up correct
RUSHB.US Rush Enterprises Inc 20240917 0 48.24 49.01 47.45 48.1 18343 48.1 down down correct
RVMD.US Revolution Medicines Inc 20240917 0 44.22 44.565 42.63 43.77 1006279 43.77 down down correct
RVNC.US Revance Therapeutics Inc 20240917 0 6.02 6.265 5.845 5.965 5536532 5.965 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240917 0 1.19 1.37 1.18 1.28 610238 1.28 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240917 0 0.1388 0.1388 0.1025 0.1285 25909 0.1285 down down correct
RVSB.US Riverview Bancorp Inc 20240917 0 4.74 4.7999 4.64 4.68 22717 4.66 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240917 0 10.43 10.455 10.28 10.29 419700 10.29 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240917 0 6.73 7.035 6.73 6.76 4154380 6.76 up up correct
RXST.US RxSight Inc. Common Stock 20240917 0 55.96 57.53 55.45 56.14 344828 56.14 up up correct
RXT.US Rackspace Technology Inc 20240917 0 2.46 2.55 2.395 2.5 1009985 2.5 up up correct
RYAAY.US Ryanair Holdings plc 20240917 0 112.62 113.27 110.64 111.1 1948860 44.44 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240917 0 50.75 54.8539 50.36 53.17 1790900 53.17 up up correct
RZB.US Reinsurance Group of America Incorporated 20240917 0 25 25.12 25 25.07 45485 25.07 up up correct
RZLT.US Rezolute Inc 20240917 0 5.16 5.23 4.93 4.99 221998 4.99 down down correct
SABR.US Sabre Corporation 20240917 0 3.21 3.336 3.175 3.23 3775799 3.23 up up correct
SABS.US SAB Biotherapeutics Inc 20240917 0 2.654 2.919 2.643 2.77 25413 2.77 up up correct
SABSW.US SAB Biotherapeutics Inc 20240917 0 0.0223 0.0223 0.0223 0.0223 350 0.0223
SAFT.US Safety Insurance Group Inc 20240917 0 82.69 83.435 82.33 82.81 44918 82.81 up up correct
SAGE.US Sage Therapeutics Inc 20240917 0 7.63 7.82 7.491 7.52 379642 7.52 down down correct
SAIA.US Saia Inc 20240917 0 439.89 448.83 436.075 438.37 288267 438.37 down down correct
SALM.US Salem Media Group Inc 20240917 0 0.232 0.2751 0.232 0.2751 38949 0.2751 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20240917 0 16.5 16.72 16.44 16.67 32712 16.67 up up correct
SANA.US Sana Biotechnology Inc 20240917 0 4.38 4.53 4.22 4.3 1391687 4.3 down down correct
SANM.US Sanmina Corporation 20240917 0 68.58 69.26 67.8428 68.5 732610 68.5 down down correct
SANW.US S&W Seed Company 20240917 0 0.255 0.255 0.2403 0.2479 2803 4.7101 down down correct
SASR.US Sandy Spring Bancorp Inc 20240917 0 32.58 33.08 32.16 33.03 362552 33.03 up up correct
SATS.US EchoStar Corporation 20240917 0 26.43 27.15 25.39 25.91 1436561 25.91 down down correct
SAVA.US Cassava Sciences Inc 20240917 0 28.71 32.5994 28.31 31.3 2883004 31.3 up up correct
SBAC.US SBA Communications Corporation 20240917 0 244.33 246.66 243.56 245 651290 245 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240917 0 27.38 27.915 27.17 27.28 265061 27.28 down down correct
SBET.US Sharplink Gaming Ltd 20240917 0 0.71 0.71 0.67 0.67 7900 0.67 down down correct
SBFG.US SB Financial Group Inc 20240917 0 18.31 18.93 18.005 18.55 15168 18.55 up up correct
SBGI.US Sinclair Broadcast Group Inc 20240917 0 14.03 14.45 13.7 13.97 447792 13.97 down up incorrect
SBLK.US Star Bulk Carriers Corp 20240917 0 21.22 21.235 21.01 21.08 1282346 21.08 down down correct
SBNY.US Signature Bank 20240917 0 2.05 2.2 2.05 2.15 5300 2.15 up up correct
SBRA.US Sabra Health Care REIT Inc 20240917 0 18.9 18.995 18.8 18.93 3225205 18.93 up up correct
SBSI.US Southside Bancshares Inc 20240917 0 34.05 34.45 33.725 33.89 94525 33.89 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240917 0 4.63 4.68 4.6 4.67 35159 4.67 up up correct
SBUX.US Starbucks Corporation 20240917 0 96.49 96.54 95.2 96.44 6281724 96.44 down down correct
SCHL.US Scholastic Corporation 20240917 0 31.9 32.305 31.59 31.6 107427 31.6 down down correct
SCKT.US Socket Mobile Inc 20240917 0 1.1 1.18 1.1 1.14 9381 1.14 up up correct
SCOR.US comScore Inc 20240917 0 6.8 7.2199 6.8 7.21 19486 7.21 up up correct
SCPH.US scPharmaceuticals Inc 20240917 0 5.5 5.56 5.38 5.51 285909 5.51 up up correct
SCPS.US Scopus BioPharma Inc 20240917 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCSC.US ScanSource Inc 20240917 0 47.6 48.51 47.32 47.92 220604 47.92 up up correct
SCVL.US Shoe Carnival Inc 20240917 0 42 44.35 41.7 43.9 269175 43.7579 up up correct
SCWX.US SecureWorks Corp 20240917 0 8.01 8.07 7.77 7.85 21637 7.85 down down correct
SCYX.US SCYNEXIS Inc 20240917 0 1.64 1.65 1.58 1.59 88005 1.59 down down correct
SDGR.US Schrödinger Inc 20240917 0 20.06 20.28 19.57 19.62 715457 19.62 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240917 0 4.54 4.72 4.49 4.54 365586 4.54
SEAC.US SeaChange International Inc 20240917 0 6.76 6.76 6.76 6.76 22 6.76
SEAT.US Vivid Seats Inc. Class A Common Stock 20240917 0 4.1 4.195 4.06 4.18 1257038 4.18 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240917 0 0.3 0.3 0.3 0.3 13 0.3
SEDG.US SolarEdge Technologies Inc 20240917 0 21.08 23.16 21.0776 22.52 5397251 22.52 up up correct
SEED.US Origin Agritech Limited 20240917 0 2.72 2.72 2.624 2.64 17032 2.64 down down correct
SEEL.US Seelos Therapeutics Inc 20240917 0 0.1935 0.2498 0.193 0.225 1983362 3.6 up down incorrect
SEER.US Seer Inc 20240917 0 1.68 1.74 1.665 1.72 450834 1.72 up up correct
SEIC.US SEI Investments Company 20240917 0 67.65 68.6 66.995 67.82 621663 67.82 up up correct
SELF.US Global Self Storage Inc 20240917 0 5.27 5.434 5.27 5.34 24880 5.34 up up correct
SENEA.US Seneca Foods Corporation 20240917 0 61.69 63.74 61.375 62.7 30852 62.7 up up correct
SENEB.US Seneca Foods Corporation 20240917 0 62.1 62.1 62.1 62.1 548 62.1
SERA.US Sera Prognostics Inc. Class A Common Stock 20240917 0 7.78 8.07 7.7 7.95 113970 7.95 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20240917 0 53.6 54.525 53.6 54.04 967 54.04 up up correct
SFBS.US ServisFirst Bancshares Inc 20240917 0 81.09 83.09 80.27 81.51 292243 81.206 up up correct
SFIX.US Stitch Fix Inc 20240917 0 3.83 4.21 3.8 4.1 2220147 4.1 up down incorrect
SFM.US Sprouts Farmers Market Inc 20240917 0 106.56 107.75 105.1 106.83 1537663 106.83 up up correct
SFNC.US Simmons First National Corporation 20240917 0 21.38 21.92 21.23 21.35 598961 21.35 down down correct
SFST.US Southern First Bancshares Inc 20240917 0 34 34.4 33.5 33.5 18414 33.5 down down correct
SGA.US Saga Communications Inc 20240917 0 14.65 14.8096 14.6 14.79 13217 14.54 up up correct
SGBX.US SG Blocks Inc 20240917 0 1.015 1.07 0.97 1.02 16883 1.02 up up correct
SGC.US Superior Group of Companies Inc 20240917 0 15.07 15.28 14.87 15.27 80402 15.27 up up correct
SGH.US SMART Global Holdings Inc 20240917 0 19.63 19.89 19.23 19.3 635454 19.3 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240917 0 6.83 7.03 6.785 6.83 84158 6.83
SGMA.US SigmaTron International Inc 20240917 0 2.7 2.83 2.69 2.7 21296 2.7
SGML.US Sigma Lithium Corporation Common Shares 20240917 0 10.79 11.3 10.6 11.24 503188 11.24 up up correct
SGMO.US Sangamo Therapeutics Inc 20240917 0 0.83 0.88 0.8121 0.8336 2367711 0.8336 up up correct
SGRP.US SPAR Group Inc 20240917 0 2.4 2.42 2.4 2.4 146499 2.4
SGRY.US Surgery Partners Inc 20240917 0 32 32.075 31.11 31.38 804900 31.38 down down correct
SHBI.US Shore Bancshares Inc 20240917 0 14.29 14.69 14.17 14.25 93022 14.25 down down correct
SHC.US Sotera Health Company 20240917 0 16.92 16.97 16.5 16.66 677439 16.66 down down correct
SHCR.US Sharecare Inc 20240917 0 1.4 1.41 1.4 1.4 449040 1.4
SHCRW.US Sharecare Inc 20240917 0 0.092 0.092 0.092 0.092 0 0.092
SHEN.US Shenandoah Telecommunications Company 20240917 0 16 16.395 15.78 15.93 222273 15.93 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240917 0 11.07 11.12 10.64 10.81 115700 10.5955 down down correct
SHLS.US Shoals Technologies Group Inc 20240917 0 6.32 6.74 6.2 6.46 5424759 6.46 up up correct
SHO.US PI 20240917 0 21 21.41 20.9 21.32 10343 20.9733 up up correct
SHOO.US Steven Madden Ltd 20240917 0 46.18 47.23 46.1 47.1 867165 47.1 up up correct
SHYF.US The Shyft Group Inc 20240917 0 12.96 13.43 12.8 12.83 171275 12.83 down down correct
SIBN.US SI 20240917 0 15.69 16.15 15.52 15.68 232349 15.68 down down correct
SIEB.US Siebert Financial Corp 20240917 0 1.96 2.25 1.92 2.12 101012 2.12 up up correct
SIFY.US Sify Technologies Limited 20240917 0 0.4379 0.4554 0.43 0.4464 64753 2.6784 up down incorrect
SIGA.US SIGA Technologies Inc 20240917 0 8.1 8.17 7.8 7.88 637767 7.88 down down correct
SIGI.US Selective Insurance Group Inc 20240917 0 92.1 92.53 91.41 92.17 264514 92.17 up up correct
SIGIP.US Selective Insurance Group Inc 20240917 0 19.31 19.46 19.28 19.38 3900 19.38 up up correct
SILC.US Silicom Ltd 20240917 0 12.915 13.02 12.6 12.79 5324 12.79 down up incorrect
SILK.US Silk Road Medical Inc 20240917 0 27.49 27.49 27.49 27.49 0 27.49
SIMO.US Silicon Motion Technology Corporation 20240917 0 56.6 57.64 56.1 56.5 287698 56.5 down down correct
SINT.US Sintx Technologies Inc 20240917 0 3.76 3.9204 3.6 3.75 95998 3.75 down down correct
SIRI.US Sirius XM Holdings Inc 20240917 0 23.85 24.04 22.74 23.27 9943115 23.27 down down correct
SISI.US Shineco Inc 20240917 0 0.381 0.4405 0.37 0.3847 814271 0.3847 up down incorrect
SITM.US SiTime Corporation 20240917 0 150 155 149.615 153.47 183350 153.47 up down incorrect
SJ.US Scienjoy Holding Corporation 20240917 0 0.85 0.94 0.85 0.9099 4408 0.9099 up up correct
SKIN.US The Beauty Health Company 20240917 0 1.52 1.7 1.52 1.64 1440848 1.64 up up correct
SKYT.US SkyWater Technology Inc 20240917 0 9.25 9.3 9.04 9.19 232559 9.19 down down correct
SKYW.US SkyWest Inc 20240917 0 80 81.485 78.375 78.87 438567 78.87 down down correct
SLAB.US Silicon Laboratories Inc 20240917 0 112.36 113.69 110.84 111.68 146466 111.68 down down correct
SLDB.US Solid Biosciences Inc 20240917 0 7.67 7.77 7.305 7.38 434547 7.38 down down correct
SNY.US Sanofi 20240917 0 57.33 57.37 56.69 56.91 1905294 56.91 down down correct
SLGL.US Sol 20240917 0 0.6441 0.6441 0.58 0.6303 23812 0.6303 down down correct
SLGN.US Silgan Holdings Inc 20240917 0 51.46 51.64 51.09 51.4 391185 51.4 down down correct
SLM.US SLM Corporation 20240917 0 21.34 21.885 21.34 21.58 1087752 21.58 up up correct
SLMBP.US SLM Corporation 20240917 0 76.38 76.7575 76.38 76.74 8153 76.74 up up correct
SLN.US Silence Therapeutics plc 20240917 0 18.56 19.2225 18.1127 18.23 225651 18.23 down down correct
SLNG.US Stabilis Solutions Inc 20240917 0 4.01 4.16 4 4 1200 4 down up incorrect
SLNH.US Soluna Holdings Inc 20240917 0 3.07 3.24 2.98 3.13 160435 3.13 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240917 0 5.275 5.45 5.275 5.45 1800 5.45 up up correct
SLNO.US Soleno Therapeutics Inc 20240917 0 53.41 54.37 52.03 52.92 446732 52.92 down down correct
SLP.US Simulations Plus Inc 20240917 0 32.39 32.7448 31.835 31.89 108269 31.89 down down correct
SLRC.US SLR Investment Corp 20240917 0 15.29 15.32 15.11 15.11 184318 15.11 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240917 0 1.65 1.9 1.6001 1.71 145585 1.71 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240917 0 1.3 1.32 1.26 1.26 413136 1.26 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240917 0 55.91 56.9 55.54 55.54 52071 55.54 down up incorrect
SMBK.US SmartFinancial Inc 20240917 0 29.54 29.86 29.18 29.4 57132 29.4 down down correct
SMCI.US Super Micro Computer Inc 20240917 0 452.78 457.88 435.315 439.38 36490650 43.938 down up incorrect
SMID.US Smith 20240917 0 34.97 37 34.18 36.62 42221 36.62 up up correct
SMIT.US Schmitt Industries Inc 20240917 0 0.016 0.016 0.016 0.016 0 0.016
SMLR.US Semler Scientific Inc. Common Stock 20240917 0 25.86 26.71 25.0001 25.43 93521 25.43 down down correct
SMMT.US Summit Therapeutics Inc 20240917 0 28.44 29.09 25.61 26.22 11665997 26.22 down down correct
SMPL.US The Simply Good Foods Company 20240917 0 33.99 34.14 33.475 33.51 737970 33.51 down down correct
SMSI.US Smith Micro Software Inc 20240917 0 0.85 1.2 0.717 1.14 187815391 1.14 up up correct
SMTC.US Semtech Corporation 20240917 0 40.76 42.755 40.44 42.47 1348064 42.47 up down incorrect
SMTI.US Sanara MedTech Inc 20240917 0 33.55 33.55 31.635 32.65 44089 32.65 down down correct
SNAX.US Stryve Foods Inc 20240917 0 1.38 1.4 1.32 1.36 6553 1.36 down down correct
SNAXW.US Stryve Foods Inc 20240917 0 0.006 0.0074 0.0054 0.0074 67089 0.0074 up up correct
SNBR.US Sleep Number Corporation 20240917 0 18.03 20.14 17.785 18.98 753973 18.98 up up correct
SNCR.US Synchronoss Technologies Inc 20240917 0 12.76 13.1439 12.32 12.46 98379 12.46 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240917 0 24.78 24.89 24.62 24.89 8774 24.373 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20240917 0 10.98 11.48 10.81 11.22 419724 11.22 up up correct
SND.US Smart Sand Inc 20240917 0 2.05 2.05 2.02 2.03 26045 1.9398 down down correct
SNDL.US Sundial Growers Inc 20240917 0 2.16 2.24 2.16 2.21 1764007 2.21 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20240917 0 18.34 18.63 17.99 18.06 1107781 18.06 down up incorrect
SNES.US SenesTech Inc 20240917 0 2.948 2.98 2.7 2.82 13854 2.82 down down correct
SNEX.US StoneX Group Inc 20240917 0 81.87 84.47 81.87 82.65 120982 82.65 up up correct
SNFCA.US Security National Financial Corporation 20240917 0 8.66 8.71 8.58 8.59 16287 8.59 down down correct
SNGX.US Soligenix Inc 20240917 0 3.67 3.67 3.51 3.62 44841 3.62 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240917 0 3.91 5.9299 3.37 5.2 2391627 5.2 up up correct
SNPS.US Synopsys Inc 20240917 0 505.86 507.6 496.27 502.25 1424605 502.25 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20240917 0 3.04 3.21 3.0183 3.21 16880 3.21 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240917 0 0.49 0.5414 0.48 0.515 65710 0.515 up up correct
SNT.US Senstar Technologies Ltd. 20240917 0 1.57 1.59 1.57 1.58 7310 1.58 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240917 0 2.13 2.2 2.09 2.1135 8099 2.1135 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240917 0 8.2 8.28 8.06 8.12 49071840 8.12 down up incorrect
SOHO.US Sotherly Hotels Inc 20240917 0 1.25 1.25 1.23 1.23 59050 1.23 down down correct
SOHOB.US Sotherly Hotels Inc 20240917 0 18.1 18.24 18.1 18.1 1212 18.1
SOHON.US Sotherly Hotels Inc 20240917 0 18.37 18.37 18.1 18.25 1661 18.25 down down correct
SOHOO.US Sotherly Hotels Inc 20240917 0 18.83 18.83 18.01 18.01 967 18.01 down down correct
SOHU.US Sohu.com Limited 20240917 0 14.68 15.024 14.65 14.65 53184 14.65 down down correct
SONM.US Sonim Technologies Inc 20240917 0 2.7 2.7 2.6039 2.65 3292 2.65 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240917 0 0.9 0.985 0.8494 0.985 25162 7.88 up up correct
SONO.US Sonos Inc 20240917 0 12.27 12.49 12.0999 12.47 2430940 12.47 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240917 0 0.8 0.869 0.8 0.867 36162 0.867 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240917 0 4.06 4.06 3.75 3.98 22466 3.98 down down correct
SOTK.US Sono 20240917 0 4.105 4.1999 4.05 4.05 1363 4.05 down down correct
SPCB.US SuperCom Ltd 20240917 0 3.3 3.44 3.19 3.41 155100 3.41 up up correct
SPFI.US South Plains Financial Inc 20240917 0 33.4 34.335 32.92 33.58 42500 33.4296 up up correct
SPI.US SPI Energy Co. Ltd 20240917 0 0.41 0.4515 0.3702 0.415 373216 0.415 up up correct
TAKMX.US TAKMX 20240917 0 8.57 8.57 8.57 8.57 0 8.559
SPNS.US Sapiens International Corporation N.V 20240917 0 35.88 36.3 35.6 35.85 98371 35.85 down down correct
SPOK.US Spok Holdings Inc 20240917 0 15.56 15.65 15.25 15.34 86146 15.34 down down correct
SPRB.US Spruce Biosciences Inc 20240917 0 0.4602 0.4709 0.4501 0.4515 334807 0.4515 down down correct
SPRO.US Spero Therapeutics Inc 20240917 0 1.4 1.41 1.33 1.33 101406 1.33 down down correct
SPSC.US SPS Commerce Inc 20240917 0 195.17 195.17 191.65 192.18 134731 192.18 down up incorrect
SPT.US Sprout Social Inc 20240917 0 28.45 28.88 28.19 28.67 518604 28.67 up up correct
SPTN.US SpartanNash Company 20240917 0 22.08 22.13 21.8 21.94 179846 21.7197 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240917 0 2.94 3.085 2.8775 3.08 461432 3.08 up up correct
SQFT.US Presidio Property Trust Inc 20240917 0 0.72 0.749 0.7 0.7 27937 0.7 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240917 0 15.5 15.54 15.4 15.4 1700 15.2053 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240917 0 12 12.14 11.89 12.01 496887 12.01 up up correct
SRAX.US SRAX Inc 20240917 0 0.26 0.26 0.26 0.26 2500 0.26
SRCE.US 1st Source Corporation 20240917 0 60.19 61.1899 59.6 59.92 58620 59.92 down down correct
SRCL.US Stericycle Inc 20240917 0 61.71 61.735 61.68 61.68 841276 61.68 down down correct
SRDX.US Surmodics Inc 20240917 0 39.48 39.49 39.24 39.26 310253 39.26 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20240917 0 0.0035 0.0055 0.0026 0.0055 81533 0.0055 up up correct
SRPT.US Sarepta Therapeutics Inc 20240917 0 124.78 127.36 124.315 125.69 528843 125.69 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240917 0 59.4 59.4 59.4 59.4 0 59.4
SRRK.US Scholar Rock Holding Corporation 20240917 0 8.1 8.66 8.05 8.24 572159 8.24 up up correct
SRTS.US Sensus Healthcare Inc 20240917 0 6.19 6.2077 5.9 5.99 79719 5.99 down down correct
SRZN.US Surrozen Inc. Common Stock 20240917 0 8.7058 8.7759 8.03 8.21 9759 8.21 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20240917 0 0.0118 0.0118 0.0118 0.0118 1400 0.0118
SSB.US South State Corporation 20240917 0 98.73 100.93 98.02 98.72 677659 98.72 down down correct
SSBI.US Summit State Bank 20240917 0 8.07 8.29 8.07 8.23 3064 8.1883 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240917 0 30.1 31.49 29.85 31.26 11700 31.26 up up correct
SSKN.US STRATA Skin Sciences Inc 20240917 0 3.02 3.19 3 3.04 7609 3.04 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240917 0 75.72 75.86 75.16 75.53 1316048 75.53 down up incorrect
SSP.US The E.W. Scripps Company 20240917 0 1.91 2.04 1.91 1.95 606240 1.95 up up correct
SSRM.US SSR Mining Inc 20240917 0 5.87 5.94 5.77 5.78 1595461 5.78 down down correct
SSSS.US SuRo Capital Corp 20240917 0 3.9 4 3.8235 3.85 34439 3.85 down down correct
SSTI.US ShotSpotter Inc 20240917 0 12.68 13.07 12.66 12.94 34664 12.94 up down incorrect
SSYS.US Stratasys Ltd 20240917 0 7.48 7.75 7.465 7.48 552969 7.48
STAA.US STAAR Surgical Company 20240917 0 31.55 33.08 31.49 32.18 998754 32.18 up up correct
STAB.US Statera Biopharma Inc 20240917 0 0.0001 0.0001 0.0001 0.0001 46 0.0001
STAF.US Staffing 360 Solutions Inc 20240917 0 1.48 1.6982 1.48 1.55 73074 1.55 up up correct
STBA.US S&T Bancorp Inc 20240917 0 43.49 44.34 42.78 43.15 169145 43.15 down down correct
STCN.US Steel Connect Inc 20240917 0 11 11 10.6 10.61 12116 10.61 down down correct
STEP.US StepStone Group Inc 20240917 0 53.67 54.71 53.445 54.64 572257 54.64 up up correct
STER.US Sterling Check Corp. Common Stock 20240917 0 16.94 17.03 16.71 16.77 139907 16.77 down down correct
STGW.US MDC Partners Inc 20240917 0 7.32 7.39 7.25 7.37 672646 7.37 up up correct
STIM.US Neuronetics Inc 20240917 0 0.7817 0.9686 0.7817 0.9519 483590 0.9519 up up correct
STKL.US SunOpta Inc 20240917 0 6.74 6.795 6.68 6.73 718906 6.73 down down correct
STKS.US The ONE Group Hospitality Inc 20240917 0 3.57 3.625 3.4 3.46 49533 3.46 down down correct
STLD.US Steel Dynamics Inc 20240917 0 111.83 116.21 110.9 114.49 2082924 114.072 up up correct
STNE.US StoneCo Ltd 20240917 0 12.42 12.52 12.21 12.31 2820096 12.31 down down correct
STOK.US Stoke Therapeutics Inc 20240917 0 14.77 15.36 14.64 15.12 939108 15.12 up up correct
STRA.US Strategic Education Inc 20240917 0 94.61 96.01 93.665 93.7 125499 93.7 down down correct
STRL.US Sterling Construction Company Inc 20240917 0 129.9 132.01 127.47 130.35 212989 130.35 up down incorrect
STRM.US Streamline Health Solutions Inc 20240917 0 0.2017 0.205 0.1674 0.1787 38676 2.6805 down up incorrect
STRO.US Sutro Biopharma Inc 20240917 0 3.77 4.245 3.655 4.01 957025 4.01 up up correct
STRR.US Star Equity Holdings Inc 20240917 0 4.16 4.2 3.88 4.02 11977 4.02 down down correct
STRRP.US Star Equity Holdings Inc 20240917 0 9.6 10.12 9.5 9.5 3700 9.5 down down correct
STRS.US Stratus Properties Inc 20240917 0 27.46 27.94 26.91 27.76 25316 27.76 up up correct
STRT.US Strattec Security Corporation 20240917 0 36.54 38.75 36.54 38.2 23225 38.2 up up correct
STTK.US Shattuck Labs Inc 20240917 0 3.76 3.82 3.64 3.75 172009 3.75 down down correct
STX.US Seagate Technology Holdings plc 20240917 0 102.32 102.53 101.09 102.07 1499348 101.3878 down down correct
SUNS.US SLR Senior Investment Corp 20240917 0 14.2 14.68 14 14.4 34600 14.1943 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20240917 0 31.62 31.945 31.575 31.72 244472 31.72 up down incorrect
SURG.US SurgePays Inc. Common Stock 20240917 0 1.67 1.67 1.5994 1.62 59809 1.62 down down correct
SURGW.US SurgePays Inc. Warrant 20240917 0 0.012 0.012 0.012 0.012 1167 0.012
SVC.US Service Properties Trust 20240917 0 4.52 4.71 4.495 4.61 898472 4.5973 up up correct
SVRA.US Savara Inc 20240917 0 4.35 4.455 4.3 4.43 817800 4.43 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240917 0 0.06 0.1 0.06 0.07 1600 0.07 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240917 0 1.18 1.25 1.18 1.21 24097 1.21 up up correct
SWBI.US Smith & Wesson Brands Inc 20240917 0 13.34 13.53 13.16 13.17 367900 13.041 down down correct
SWIM.US Latham Group Inc 20240917 0 6.48 6.83 6.45 6.67 739212 6.67 up down incorrect
SWKH.US SWK Holdings Corporation 20240917 0 17.1 17.235 16.9 17.05 12526 17.05 down up incorrect
SWKS.US Skyworks Solutions Inc 20240917 0 97.88 98.65 96.16 96.75 1514800 96.75 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240917 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20240917 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20240917 0 35.73 36.11 34.74 35.42 642784 35.42 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20240917 0 0.61 0.629 0.594 0.6182 220512 0.6182 up up correct
SY.US So 20240917 0 0.8 0.8356 0.8 0.829 15844 0.829 up up correct
SYBT.US Stock Yards Bancorp Inc 20240917 0 61.22 61.855 60.04 61.19 84887 61.19 down down correct
SYBX.US Synlogic Inc 20240917 0 1.44 1.55 1.43 1.51 16077 1.51 up up correct
SYNA.US Synaptics Incorporated 20240917 0 77.48 78.43 75.3 76.13 310977 76.13 down down correct
SYPR.US Sypris Solutions Inc 20240917 0 1.65 1.72 1.6457 1.66 20959 1.66 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240917 0 2.01 2.13 1.93 2 388160 2 down down correct
SYTA.US Siyata Mobile Inc 20240917 0 1.15 1.24 1.14 1.18 705651 1.18 up up correct
SYTAW.US Siyata Mobile Inc 20240917 0 0.0425 0.075 0.0425 0.065 72403 0.065 up up correct
TACT.US TransAct Technologies Incorporated 20240917 0 4.25 4.45 4.25 4.33 16284 4.33 up up correct
TAIT.US Taitron Components Incorporated 20240917 0 2.82 2.8995 2.79 2.85 5416 2.85 up up correct
TALK.US Talkspace Inc 20240917 0 2.28 2.5 2.14 2.17 21732080 2.17 down down correct
TALKW.US Talkspace Inc 20240917 0 0.0473 0.0769 0.04 0.0746 294662 0.0746 up down incorrect
TANH.US Tantech Holdings Ltd 20240917 0 0.1608 0.1695 0.16 0.1641 2168259 0.1641 up up correct
TAOP.US Taoping Inc 20240917 0 0.579 0.579 0.5501 0.5668 31670 0.5668 down down correct
TARA.US Protara Therapeutics Inc 20240917 0 1.87 1.96 1.81 1.82 86220 1.82 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240917 0 31.93 32.28 30.225 31.05 627383 31.05 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240917 0 12.87 13.0675 12.78 12.82 76167 12.82 down down correct
TATT.US TAT Technologies Ltd 20240917 0 16.77 17.02 16.34 16.83 27056 16.83 up up correct
TAYD.US Taylor Devices Inc 20240917 0 62.1 62.99 59.69 60.78 37846 60.78 down down correct
TBBK.US The Bancorp Inc 20240917 0 52.31 53.52 52.025 52.5 503960 52.5 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20240917 0 3.24 3.345 3.19 3.23 600834 3.23 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20240917 0 0.07 0.08 0.07 0.08 1112 0.08 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240917 0 17.36 17.61 17.2401 17.49 128353 17.3838 up down incorrect
TBLT.US ToughBuilt Industries Inc 20240917 0 2.8 2.8 2.525 2.525 564 2.525 down up incorrect
TBNK.US Territorial Bancorp Inc 20240917 0 9.9 10.165 9.9 9.92 45954 9.92 up down incorrect
TBPH.US Theravance Biopharma Inc 20240917 0 8.19 8.33 8.14 8.24 171406 8.24 up up correct
TC.US TuanChe ADR 20240917 0 1.7 1.73 1.66 1.693 34182 1.693 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240917 0 16.2 16.4 16.2 16.4 4581 16.4 up up correct
TCBI.US Texas Capital Bancshares Inc 20240917 0 72 72.805 71.105 71.94 311484 71.94 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240917 0 21.82 22.12 21.7 21.7 18300 21.7 down down correct
TCBK.US TriCo Bancshares 20240917 0 43.88 44.57 43.29 43.44 110955 43.44 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240917 0 14.8295 14.8295 14.39 14.39 776 14.39 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240917 0 27.12 27.54 26.84 26.9 72470 26.9 down down correct
TCCO.US Technical Communications Corporation 20240917 0 0.18 0.18 0.18 0.18 2100 0.18
TCMD.US Tactile Systems Technology Inc 20240917 0 14.09 14.39 14.05 14.1 99869 14.1 up up correct
TCOM.US Trip.com Group Limited 20240917 0 46.99 47.39 46.565 46.65 1619614 46.65 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20240917 0 0.1273 0.1292 0.056 0.1292 99611 0.1292 up up correct
TCPC.US BlackRock TCP Capital Corp 20240917 0 8.55 8.6051 8.42 8.5 1139397 8.5 down down correct
TCRX.US Tscan Therapeutics Inc 20240917 0 5.78 5.78 5.45 5.45 102825 5.45 down down correct
TCX.US Tucows Inc 20240917 0 23.38 23.38 22.36 22.39 40684 22.39 down down correct
TDS.US PV 20240917 0 19.05 19.28 18.93 19.26 49503 19.26 up up correct
TDUP.US ThredUp Inc 20240917 0 0.914 1.02 0.914 0.929 549908 0.929 up up correct
TDW.US WT 20240917 0 0.7424 0.815 0.675 0.71 4868 0.71 down down correct
TEAM.US Atlassian Corporation Plc 20240917 0 159.875 162 154.071 155.82 3328500 155.82 down up incorrect
TECH.US Bio 20240917 0 75.04 76.86 74.52 75.28 671198 75.28 up down incorrect
TECTP.US Tectonic Financial Inc 20240917 0 10.369 10.37 10.345 10.345 1700 10.345 down down correct
TELA.US TELA Bio Inc 20240917 0 2.495 2.6358 2.4535 2.56 45205 2.56 up up correct
TELL.US Tellurian Inc 20240917 0 0.9298 0.9353 0.927 0.9305 39182719 0.9305 up up correct
TENB.US Tenable Holdings Inc 20240917 0 40.55 40.55 39.9 39.96 450177 39.96 down up incorrect
TENX.US Tenax Therapeutics Inc 20240917 0 3.9 3.95 3.7 3.77 40257 3.77 down down correct
TER.US Teradyne Inc 20240917 0 129.62 131.6356 128.67 129.71 1142865 129.71 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20240917 0 9.44 10.2 9.395 9.63 1748211 9.63 up up correct
TFC.US PR 20240917 0 22.3 22.33 21.9682 22.25 59651 22.25 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240917 0 2.4129 2.4712 2.21 2.36 57416 2.36 down down correct
TFSL.US TFS Financial Corporation 20240917 0 13.16 13.5 13.13 13.18 262363 13.18 up up correct
TGLS.US Tecnoglass Inc 20240917 0 67.15 68.67 66.39 67.57 466065 67.4622 up down incorrect
TGTX.US TG Therapeutics Inc 20240917 0 25.02 26.03 24.9 25.08 3769900 25.08 up down incorrect
TGVCW.US TG Venture Acquisition Corp. Warrants 20240917 0 0.0072 0.0072 0.0071 0.0072 26203 0.0072
TH.US Target Hospitality Corp 20240917 0 10.06 10.14 9.82 9.84 260570 9.84 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240917 0 10.49 10.49 10.49 10.49 42 10.49
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240917 0 10.5 10.5 10.5 10.5 0 10.5
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240917 0 0.221 0.221 0.1321 0.1321 1040 0.1321 down down correct
THFF.US First Financial Corporation 20240917 0 44.89 45.52 44.6 44.86 35747 44.3996 down down correct
THMO.US ThermoGenesis Holdings Inc 20240917 0 0.15 0.2882 0.15 0.2882 10143 0.2882 up up correct
THRM.US Gentherm Incorporated 20240917 0 48.96 50 48.86 49.54 168032 49.54 up up correct
THRY.US Thryv Holdings Inc 20240917 0 18.5 18.86 18.4 18.49 176072 18.49 down down correct
THTX.US Theratechnologies Inc 20240917 0 1.41 1.41 1.37 1.37 15874 1.37 down up incorrect
TIGO.US Millicom International Cellular S.A 20240917 0 27.12 27.13 26.74 26.77 30600 26.77 down down correct
TIGR.US UP Fintech Holding Limited 20240917 0 3.46 3.58 3.46 3.55 493319 3.55 up up correct
TIL.US Instil Bio Inc 20240917 0 58.02 66.425 51.47 64.79 947918 64.79 up up correct
TILE.US Interface Inc 20240917 0 19.2 19.25 18.62 18.76 354753 18.76 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240917 0 26.79 26.79 26.79 26.79 0 26.4384
TIPPX.US Total Income + Real Estate Fund CL C 20240917 0 25.27 25.27 25.27 25.27 0 24.9383
TIPRX.US Totl In Rl Est A 20240917 0 27.29 27.29 27.29 27.29 0 26.9318
TIPT.US Tiptree Inc 20240917 0 19.92 20.27 19.87 19.95 51378 19.95 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20240917 0 28.07 28.07 28.07 28.07 0 27.7016
TIRX.US Tian Ruixiang Holdings Ltd 20240917 0 1.78 1.96 1.78 1.92 50267 1.92 up up correct
TITN.US Titan Machinery Inc 20240917 0 13.51 13.81 13.375 13.5 153683 13.5 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240917 0 0.3251 0.3251 0.2523 0.275 1506754 0.275 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240917 0 4.43 4.77 4.25 4.77 144066 4.77 up up correct
TLF.US Tandy Leather Factory Inc 20240917 0 4.24 4.24 3.9641 4.01 11609 4.01 down down correct
TLIS.US Talis Biomedical Corporation 20240917 0 1.79 1.9 1.7865 1.85 13904 1.85 up up correct
TLRY.US Tilray Inc 20240917 0 1.81 1.88 1.8 1.81 20662150 1.81
TLS.US Telos Corporation 20240917 0 3.4 3.42 3.24 3.33 528798 3.33 down down correct
TLSA.US Tiziana Life Sciences PLC 20240917 0 0.86 0.92 0.83 0.8461 236416 0.8461 down down correct
TMC.US TMC the metals company Inc 20240917 0 1.07 1.1 1 1.02 917389 1.02 down down correct
TMCI.US Treace Medical Concepts Inc 20240917 0 5.03 5.54 5.03 5.21 753014 5.21 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240917 0 0.1 0.102 0.082 0.085 3900 0.085 down down correct
TMDX.US TransMedics Group Inc 20240917 0 152.44 156.95 152.3 156.08 821987 156.08 up up correct
TMUS.US T 20240917 0 205.16 205.49 201.782 202.7 3619458 202.7 down down correct
TNDM.US Tandem Diabetes Care Inc 20240917 0 42.65 44.82 42.04 43.06 944324 43.06 up up correct
TNGX.US Bctg Acquisition Corp 20240917 0 9.7 9.84 8.035 8.62 1997848 8.62 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240917 0 0.1475 0.149 0.137 0.147 11952500 0.147 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240917 0 1.98 2.11 1.96 2.07 689489 2.07 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240917 0 0.3 0.315 0.29 0.2901 34437 0.2901 down down correct
TOIIW.US The Oncology Institute Inc 20240917 0 0.011 0.0111 0.011 0.0111 1800 0.0111 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20240917 0 0.75 0.8 0.75 0.763 9565 0.763 up up correct
TOPS.US Top Ships Inc 20240917 0 8.4 8.69 8.189 8.41 9094 8.41 up up correct
TOUR.US Tuniu Corporation 20240917 0 0.78 0.82 0.78 0.8065 31318 0.8065 up up correct
TOWN.US TowneBank 20240917 0 34.17 34.77 33.73 33.91 373119 33.6526 down up incorrect
TPIC.US TPI Composites Inc 20240917 0 4.4 4.49 4.23 4.37 508239 4.37 down down correct
TPST.US Tempest Therapeutics Inc 20240917 0 1.38 1.54 1.36 1.51 820697 1.51 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240917 0 14.55 14.58 13.9 14.16 160008 14.16 down down correct
TREE.US LendingTree Inc 20240917 0 58.29 59.15 56.94 58.37 102355 58.37 up up correct
TRIB.US Trinity Biotech plc 20240917 0 1.59 1.605 1.56 1.6 120294 1.6 up up correct
TRIN.US Trinity Capital Inc 20240917 0 14.07 14.07 13.91 13.92 418412 13.4104 down down correct
TRIP.US TripAdvisor Inc 20240917 0 13.63 14.025 13.58 13.92 2769526 13.92 up up correct
TRITW.US Triterras Inc 20240917 0 0.75 0.7699 0.29 0.29 24825 0.29 down up incorrect
TRMB.US Trimble Inc 20240917 0 58.5 59.09 58.12 58.31 1070688 58.31 down down correct
TRMD.US TORM plc 20240917 0 36.3 36.3 35.74 36.05 709606 36.05 down down correct
TRMK.US Trustmark Corporation 20240917 0 32.91 33.48 32.57 32.67 211392 32.67 down down correct
TRNS.US Transcat Inc 20240917 0 127.45 130.53 126.4375 126.81 40227 126.81 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240917 0 12.2 12.2 12.2 12.2 0 12.2
TROO.US TROOPS Inc 20240917 0 3.635 3.7496 3.53 3.53 6057 3.53 down down correct
TROW.US T. Rowe Price Group Inc 20240917 0 106.18 108.15 106.18 107.92 1096554 107.92 up down incorrect
TRS.US TriMas Corporation 20240917 0 25.55 25.73 25.06 25.42 481998 25.42 down up incorrect
TRST.US TrustCo Bank Corp NY 20240917 0 33.91 34.58 33.65 33.71 89761 33.71 down down correct
TRTN.US PE 20240917 0 21.78 21.9 21.7 21.84 11909 21.84 up up correct
TRUE.US TrueCar Inc 20240917 0 3.24 3.25 3.13 3.14 257185 3.14 down down correct
TRUP.US Trupanion Inc 20240917 0 47.19 48.43 45.88 46.55 631193 46.55 down down correct
TRVG.US trivago N.V 20240917 0 1.82 1.82 1.8 1.8011 17952 1.8011 down down correct
TRVI.US Trevi Therapeutics Inc 20240917 0 3.57 3.69 3.2 3.33 436022 3.33 down down correct
TRVN.US Trevena Inc 20240917 0 5.2 5.4226 4.7 4.95 47303 4.95 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240917 0 10.53 11.67 10.5 11.4 30696 11.4 up up correct
TSBK.US Timberland Bancorp Inc 20240917 0 30.66 31 30.54 30.55 16070 30.55 down down correct
TSCO.US Tractor Supply Company 20240917 0 281.89 283.46 276.56 276.75 703024 276.75 down up incorrect
TSEM.US Tower Semiconductor Ltd 20240917 0 41.48 42.02 41.19 41.47 270358 41.47 down down correct
TSHA.US Taysha Gene Therapies Inc 20240917 0 2.21 2.245 2.14 2.18 1474975 2.18 down down correct
TSIFX.US TSIFX 20240917 0 8.42 8.42 8.42 8.42 0 8.3838
TSLA.US Tesla Inc 20240917 0 229.45 234.57 226.5533 227.87 66761641 227.87 down down correct
TSVT.US 2seventy bio Inc 20240917 0 4.81 4.96 4.77 4.8 305345 4.8 down up incorrect
TTD.US The Trade Desk Inc 20240917 0 106.44 107.21 105.17 105.84 2286359 105.84 down down correct
TTEC.US TTEC Holdings Inc 20240917 0 4.4 4.57 4.31 4.31 329491 4.31 down down correct
TTEK.US Tetra Tech Inc 20240917 0 46.73 46.89 45.81 46.36 1010300 46.36 down down correct
TTGT.US TechTarget Inc 20240917 0 24.52 25.185 24.375 24.89 116411 24.89 up up correct
TTMI.US TTM Technologies Inc 20240917 0 18.4 18.65 17.97 18.07 660941 18.07 down down correct
TTNP.US Titan Pharmaceuticals Inc 20240917 0 5.72 5.95 5.7072 5.85 18080 5.85 up up correct
TTOO.US T2 Biosystems Inc 20240917 0 2.43 2.5 2.24 2.25 478966 2.25 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240917 0 6.48 6.615 6.41 6.55 45724 6.55 up down incorrect
TTWO.US Take 20240917 0 152.48 155.83 151.04 152.71 1534275 152.71 up up correct
TURN.US 180 Degree Capital Corp 20240917 0 3.385 3.385 3.36 3.37 23446 3.37 down down correct
TUSK.US Mammoth Energy Services Inc 20240917 0 3.67 3.78 3.67 3.73 62015 3.73 up up correct
TVTX.US Travere Therapeutics Inc 20240917 0 14.32 14.79 14.005 14.4 2750281 14.4 up up correct
TW.US Tradeweb Markets Inc 20240917 0 119.74 120.11 117.21 118.52 813746 118.52 down down correct
TWIN.US Twin Disc Incorporated 20240917 0 12.85 12.85 12.428 12.43 20531 12.43 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240917 0 4.39 4.4 4.38 4.39 3278640 4.39
TWLVU.US Twelve Seas Investment Company II 20240917 0 10.9 10.9 10.63 10.9 0 10.9
TWOU.US 2U Inc 20240917 0 0.27 0.27 0.27 0.27 0 0.27
TWST.US Twist Bioscience Corporation 20240917 0 47.54 49.15 46.9 47.67 744834 47.67 up up correct
TXG.US 10x Genomics Inc 20240917 0 21.67 22.08 21.17 21.41 1079985 21.41 down down correct
TXMD.US TherapeuticsMD Inc 20240917 0 1.74 1.765 1.72 1.72 3625 1.72 down down correct
TXN.US Texas Instruments Incorporated 20240917 0 199.44 202.25 198.93 201.39 3478500 201.39 up up correct
TXRH.US Texas Roadhouse Inc 20240917 0 164.4 166.5 164.15 165.62 613241 165.62 up up correct
TYRA.US Tyra Biosciences Inc 20240917 0 20.46 22.835 20.21 22.36 255955 22.36 up up correct
TZOO.US Travelzoo 20240917 0 14.34 14.65 14.28 14.56 85932 14.56 up up correct
UAL.US United Airlines Holdings Inc 20240917 0 52 53.75 51.9009 52.64 8701215 52.64 up up correct
UBCP.US United Bancorp Inc 20240917 0 11.9 11.95 11.75 11.8086 8602 11.8086 down down correct
UBFO.US United Security Bancshares 20240917 0 8.27 8.462 8.23 8.37 32199 8.2546 up up correct
UBOH.US United Bancshares Inc 20240917 0 21 21 21 21 500 21
UBSI.US United Bankshares Inc 20240917 0 37.52 38.35 37.415 37.53 418349 37.53 up up correct
UBX.US Unity Biotechnology Inc 20240917 0 1.41 1.44 1.4 1.42 25879 1.42 up up correct
UCBIO.US United Community Banks Inc 20240917 0 24.47 24.53 24.36 24.45 12911 24.45 down down correct
UCL.US uCloudlink Group Inc 20240917 0 1.38 1.39 1.35 1.39 11845 1.39 up up correct
UCTT.US Ultra Clean Holdings Inc 20240917 0 34.28 34.66 33.68 34.25 246048 34.25 down up incorrect
UDMY.US Udemy Inc. Common Stock 20240917 0 8.16 8.26 8.01 8.04 714894 8.04 down up incorrect
UEIC.US Universal Electronics Inc 20240917 0 9.4 9.4 8.57 8.8 316262 8.8 down up incorrect
UFCS.US United Fire Group Inc 20240917 0 20.84 21.21 20.73 20.87 115719 20.87 up up correct
UFPI.US UFP Industries Inc 20240917 0 124.88 127.26 123.86 125.99 263293 125.99 up down incorrect
UFPT.US UFP Technologies Inc 20240917 0 326.98 334.71 326.98 330.34 53951 330.34 up down incorrect
UG.US United 20240917 0 15.01 15.98 14.28 14.54 29955 14.54 down down correct
UGRO.US urban 20240917 0 1.39 1.44 1.39 1.41 6173 1.41 up up correct
UHAL.US AMERCO 20240917 0 73.43 74.15 73.06 73.48 56338 73.48 up up correct
UK.US Ucommune International Ltd 20240917 0 1.43 1.59 1.4 1.51 100876 1.51 up up correct
UKOMW.US Ucommune International Ltd 20240917 0 0.0085 0.0108 0.0083 0.0088 30716 0.0088 up up correct
ULBI.US Ultralife Corporation 20240917 0 9.35 9.675 9.35 9.51 39708 9.51 up up correct
ULCC.US Frontier Group Holdings Inc 20240917 0 4.46 4.69 4.45 4.49 2323177 4.49 up up correct
ULH.US Universal Logistics Holdings Inc 20240917 0 43.12 43.4 42.45 42.79 25138 42.79 down down correct
ULTA.US Ulta Beauty Inc 20240917 0 390.68 399.8699 390 397 1407163 397 up up correct
UMBF.US UMB Financial Corporation 20240917 0 106.09 107.64 104.66 104.92 396427 104.92 down down correct
UNAM.US Unico American Corporation 20240917 0 0.0633 0.0633 0.0633 0.0633 0 0.0633
UNB.US Union Bankshares Inc 20240917 0 25.76 26.25 25.495 25.74 2873 25.4204 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240917 0 0.379 0.39 0.3629 0.3782 696984 0.3782 down down correct
UNIT.US Uniti Group Inc 20240917 0 5.39 5.43 5.23 5.24 3756187 5.24 down down correct
UNTY.US Unity Bancorp Inc 20240917 0 33.095 34 33.095 33.45 15490 33.45 up down incorrect
UONE.US Urban One Inc 20240917 0 1.99 1.99 1.9 1.91 33617 1.91 down down correct
UONEK.US Urban One Inc 20240917 0 1.24 1.3001 1.24 1.26 12322 1.26 up up correct
UPC.US Universe Pharmaceuticals INC 20240917 0 0.47 0.4769 0.39 0.395 3248282 0.395 down down correct
UPLD.US Upland Software Inc 20240917 0 2.25 2.27 2.15 2.25 182759 2.25
UPST.US Upstart Holdings Inc 20240917 0 35.24 38.3682 34.6 37.69 14279540 37.69 up up correct
UPWK.US Upwork Inc 20240917 0 10.26 10.51 10.19 10.45 1645463 10.45 up up correct
URBN.US Urban Outfitters Inc 20240917 0 37.07 37.78 36.87 37.29 1573800 37.29 up up correct
URGN.US UroGen Pharma Ltd 20240917 0 13.24 13.41 12.81 12.84 610681 12.84 down down correct
UROY.US Uranium Royalty Corp 20240917 0 2.19 2.23 2.17 2.21 1341896 2.21 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20240917 0 36.81 37.8143 36.6096 37.66 76378 37.66 up up correct
USAU.US U.S. Gold Corp 20240917 0 5.95 5.9599 5.7 5.75 53805 5.75 down down correct
USCB.US US Century Bank 20240917 0 15.24 15.57 14.98 15.32 19065 15.32 up up correct
USEG.US U.S. Energy Corp 20240917 0 0.95 0.95 0.9221 0.94 10237 0.94 down down correct
USIO.US Usio Inc 20240917 0 1.4263 1.45 1.4054 1.42 41404 1.42 down down correct
USLM.US United States Lime & Minerals Inc 20240917 0 86.16 87.9528 85.8 87.51 41832 87.51 up up correct
USQIX.US USQ Core Real Estate Fund 20240917 0 22.28 22.28 22.28 22.28 0 22.28
USQSX.US USQ Core Real Estate Fund 20240917 0 22.37 22.37 22.37 22.37 0 22.37
UTHR.US United Therapeutics Corporation 20240917 0 341.92 353.6299 341.92 345.02 427236 345.02 up up correct
UTMD.US Utah Medical Products Inc 20240917 0 68.1 68.1 67.1 67.1 12030 66.804 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240917 0 0.012 0.012 0.012 0.012 0 0.012
UTSI.US UTStarcom Holdings Corp 20240917 0 2.99 3.05 2.92 3 4755 3 up up correct
UVSP.US Univest Financial Corporation 20240917 0 28.27 28.66 28.035 28.16 164287 28.16 down down correct
UXIN.US Uxin Limited 20240917 0 1.51 1.55 1.5 1.52 15114 1.52 up up correct
VABK.US Virginia National Bankshares Corporation 20240917 0 41.39 41.65 40.7 41.2 8660 41.2 down up incorrect
VALN.US Valneva SE 20240917 0 6.26 6.26 6.04 6.07 65433 6.07 down down correct
VALU.US Value Line Inc 20240917 0 44.15 44.15 42.42 42.7 26945 42.4349 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20240917 0 0.05 0.09 0.05 0.09 1123 0.09 up up correct
VBFC.US Village Bank and Trust Financial Corp 20240917 0 50.66 50.8958 50.52 50.61 1791 50.61 down down correct
VBNK.US VersaBank Common Shares 20240917 0 13.37 13.395 12.88 12.89 27301 12.872 down down correct
VBTX.US Veritex Holdings Inc 20240917 0 25.62 26.17 25.355 25.64 646444 25.64 up up correct
VC.US Visteon Corporation 20240917 0 92 94.85 92 93.57 188277 93.57 up up correct
VCEL.US Vericel Corporation 20240917 0 44.82 45.31 44.28 44.32 411060 44.32 down up incorrect
VCMIX.US Versus Capital Multi 20240917 0 25.15 25.15 25.15 25.15 0 25.15
VCNX.US Vaccinex Inc 20240917 0 5.75 6 5.654 6 18038 6 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240917 0 28.19 28.19 28.19 28.19 0 28.19
VCTR.US Victory Capital Holdings Inc 20240917 0 53.66 55.56 53.34 54.9 503703 54.9 up up correct
VCYT.US Veracyte Inc 20240917 0 34.12 34.99 34 34.32 928390 34.32 up up correct
VECO.US Veeco Instruments Inc 20240917 0 31.11 31.29 30.455 30.93 434678 30.93 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240917 0 0.608 0.6794 0.55 0.629 157373 0.629 up down incorrect
VEON.US VEON Ltd 20240917 0 28.598 29.8 28.2064 29.36 27555 29.36 up up correct
VERA.US Vera Therapeutics Inc 20240917 0 40.62 40.64 37.77 40.02 711393 40.02 down up incorrect
VERB.US Verb Technology Company Inc 20240917 0 0.059 0.059 0.054 0.054 44075 10.8 down down correct
VERI.US Veritone Inc 20240917 0 3.74 3.93 3.64 3.84 710195 3.84 up up correct
VERO.US Venus Concept Inc 20240917 0 0.5 0.51 0.4852 0.4995 32011 0.4995 down down correct
VERU.US Veru Inc 20240917 0 0.821 0.8224 0.7782 0.7831 646591 0.7831 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240917 0 5.5 5.88 5.34 5.39 1517305 5.39 down down correct
VERX.US Vertex Inc 20240917 0 36.61 36.61 35.79 36.12 302964 36.12 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240917 0 0.121 0.129 0.121 0.1278 184820 0.1278 up down incorrect
VFF.US Village Farms International Inc 20240917 0 0.97 1 0.97 0.9899 359377 0.9899 up up correct
VFLEX.US VFLEX 20240917 0 27.07 27.07 27.07 27.07 0 26.9121
VIASP.US Via Renewables Inc 20240917 0 21.83 22.2 21.55 22.08 6829 21.2567 up up correct
VIAV.US Viavi Solutions Inc 20240917 0 8.41 8.49 8.305 8.37 858146 8.37 down up incorrect
VICR.US Vicor Corporation 20240917 0 37.22 38.325 36.86 36.89 109156 36.89 down up incorrect
VINC.US Vincerx Pharma Inc 20240917 0 0.739 0.7485 0.702 0.7023 136376 0.7023 down down correct
VINO.US Gaucho Group Holdings Inc 20240917 0 4.823 5.116 4.42 4.42 15626 4.42 down up incorrect
VINP.US Vinci Partners Investments Ltd 20240917 0 10.1 10.2 10.05 10.1 36677 10.1
VIOT.US Viomi Technology Co. Ltd 20240917 0 1.45 1.47 1.34 1.38 160055 1.38 down down correct
VIR.US Vir Biotechnology Inc 20240917 0 7.97 8.15 7.8701 7.93 635548 7.93 down down correct
VIRC.US Virco Mfg. Corporation 20240917 0 15.88 16.22 15.45 15.54 285583 15.5132 down up incorrect
VIRI.US Virios Therapeutics Inc 20240917 0 0.1984 0.2282 0.192 0.2022 33041 5.055 up up correct
VIRT.US Virtu Financial Inc 20240917 0 32.4 32.885 32.32 32.36 720250 32.36 down down correct
VIRX.US Viracta Therapeutics Inc 20240917 0 0.227 0.2499 0.213 0.22 237567 0.22 down down correct
VISL.US Vislink Technologies Inc 20240917 0 6.19 6.47 5.98 5.98 4994 6.14 down down correct
VITL.US Vital Farms Inc 20240917 0 31.96 32.76 31.8663 32.43 1271509 32.43 up down incorrect
VIVE.US Viveve Medical Inc 20240917 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
VKTX.US Viking Therapeutics Inc 20240917 0 66.12 67.06 62.2 62.94 3471036 62.94 down down correct
VLCN.US Volcon Inc. Common stock 20240917 0 1.2 1.25 1.11 1.21 883608 1.21 up down incorrect
VLGEA.US Village Super Market Inc 20240917 0 33.19 33.5 32.76 32.92 21691 32.6553 down down correct
VLN.US WT 20240917 0 0.041 0.0448 0.041 0.0448 12415 0.0448 up up correct
VLY.US Valley National Bancorp 20240917 0 8.85 9.04 8.72 8.92 7072281 8.92 up up correct
VLYPO.US Valley National Bancorp 20240917 0 24.92 24.95 24.86 24.9 9800 24.9 down down correct
VLYPP.US Valley National Bancorp 20240917 0 24.48 24.48 24.29 24.48 9200 24.48
VMAR.US Vision Marine Technologies Inc 20240917 0 0.76 0.79 0.66 0.699 110400 6.291 down down correct
VMD.US Viemed Healthcare Inc 20240917 0 7.5 7.66 7.457 7.6 174000 7.6 up up correct
VMEO.US Vimeo Inc 20240917 0 5.14 5.15 4.985 5.1 1644000 5.1 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240917 0 5.12 5.12 4.87 4.94 672400 4.94 down up incorrect
VNET.US 21Vianet Group Inc 20240917 0 2.74 3 2.74 3 1994300 3 up up correct
VNO.US PO 20240917 0 16.26 16.4599 16.1177 16.31 52944 16.31 up up correct
VNOM.US Viper Energy Partners LP 20240917 0 43.22 45.05 43.22 44.84 1762485 44.84 up up correct
VOD.US Vodafone Group Plc 20240917 0 10.28 10.28 10.1 10.18 5087000 10.18 down down correct
VOR.US Vor Biopharma Inc 20240917 0 1.01 1.02 0.93 0.958 387200 0.958 down up incorrect
VOXX.US VOXX International Corporation 20240917 0 6.37 6.44 6 6.19 308400 6.19 down down correct
VRA.US Vera Bradley Inc 20240917 0 4.93 5.15 4.87 5.09 910670 5.09 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240917 0 0.79 0.839 0.783 0.801 16100 0.801 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240917 0 1.9 1.955 1.77 1.77 594200 1.77 down down correct
VRDN.US Viridian Therapeutics Inc 20240917 0 21.71 22.05 20.64 21.18 1874873 21.18 down down correct
VREX.US Varex Imaging Corporation 20240917 0 11.53 11.755 10.99 11.11 859600 11.11 down down correct
VRM.US Vroom Inc 20240917 0 6.9 7.544 6.9 7.41 23900 7.41 up up correct
VRME.US VerifyMe Inc 20240917 0 1.33 1.42 1.32 1.34 2900 1.34 up up correct
VRNA.US Verona Pharma plc 20240917 0 30.54 30.54 28.78 29.19 470000 29.19 down down correct
VRNS.US Varonis Systems Inc 20240917 0 54.48 54.48 53.28 53.84 800700 53.84 down down correct
VRNT.US Verint Systems Inc 20240917 0 26.5 27.11 26.19 26.46 662300 26.46 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240917 0 0.79 0.82 0.75 0.755 56600 0.755 down down correct
VRRM.US Verra Mobility Corporation 20240917 0 27.3 27.69 26.94 26.99 1669600 26.99 down down correct
VRSK.US Verisk Analytics Inc 20240917 0 269.18 269.21 266.31 267.02 564100 267.02 down down correct
VRSN.US VeriSign Inc 20240917 0 182.45 183.76 182.29 182.86 444800 182.86 up up correct
VRTS.US Virtus Investment Partners Inc 20240917 0 208.57 209.28 206.16 206.38 24900 206.38 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20240917 0 486.42 487.23 477.17 481.26 1266100 481.26 down down correct
VS.US Versus Systems Inc 20240917 0 1.34 1.39 1.33 1.38 23034 1.38 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240917 0 11.31 11.31 11.31 11.31 0 11.31
VSAT.US Viasat Inc 20240917 0 12.99 13.84 12.7 13.04 3269500 13.04 up up correct
VSEC.US VSE Corporation 20240917 0 88.21 89.31 87.33 87.57 78498 87.57 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240917 0 5.78 5.78 5.78 5.78 0 5.7356
VSLCX.US Invesco Senior Loan Fund Class C 20240917 0 5.8 5.8 5.8 5.8 0 5.7591
VSLYX.US If Inv Snr Fnd Y 20240917 0 5.78 5.78 5.78 5.78 0 5.7345
VSSYW.US Versus Systems Inc 20240917 0 0.04 0.04 0.04 0.04 0 0.04
VSTA.US Vasta Platform Limited 20240917 0 2.57 2.65 2.57 2.6 12930 2.6 up up correct
VSTM.US Verastem Inc 20240917 0 2.75 2.88 2.7 2.78 342700 2.78 up up correct
VTGN.US VistaGen Therapeutics Inc 20240917 0 3.18 3.21 3.07 3.1 174823 3.1 down down correct
VTNR.US Vertex Energy Inc 20240917 0 0.438 0.49 0.411 0.418 2265200 0.418 down down correct
VTRS.US Viatris Inc 20240917 0 11.78 11.83 11.67 11.82 7437600 11.82 up up correct
VTSI.US VirTra Inc 20240917 0 6.28 6.5 6.1 6.1 55000 6.1 down down correct
VTVT.US vTv Therapeutics Inc 20240917 0 14.35 15.419 14.15 15.143 185600 15.143 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240917 0 2.35 2.44 2.28 2.32 590200 2.32 down down correct
VUZI.US Vuzix Corporation 20240917 0 1.12 1.12 1.05 1.09 916900 1.09 down down correct
VVOS.US Vivos Therapeutics Inc 20240917 0 3 3.15 2.7 2.8 168200 2.8 down down correct
VVPR.US VivoPower International PLC 20240917 0 2.05 2.08 1.22 1.25 18256100 1.25 down down correct
VWE.US Vintage Wine Estates Inc 20240917 0 0.002 0.0038 0.0016 0.0026 19127 0.0026 up up correct
VXRT.US Vaxart Inc 20240917 0 0.94 0.965 0.8901 0.9245 1557203 0.9245 down up incorrect
VYGR.US Voyager Therapeutics Inc 20240917 0 6.31 6.42 6.21 6.24 467300 6.24 down down correct
VYNE.US VYNE Therapeutics Inc 20240917 0 1.84 1.89 1.83 1.83 10800 1.83 down down correct
WABC.US Westamerica Bancorporation 20240917 0 51.11 51.81 50.475 50.69 99258 50.69 down up incorrect
WAFD.US Washington Federal Inc 20240917 0 36.26 37.1 35.85 36.33 465700 36.33 up up correct
WAFDP.US Washington Federal Inc 20240917 0 18.83 18.96 18.35 18.73 31000 18.4366 down down correct
WAFU.US Wah Fu Education Group Limited 20240917 0 1.77 1.8 1.77 1.8 1600 1.8 up up correct
WAL.US PA 20240917 0 20.91 21.03 20.87 20.9999 13727 20.9999 up up correct
WALD.US Waldencast Acquisition Corp 20240917 0 4.36 4.36 4.09 4.27 117400 4.27 down up incorrect
WALDW.US Waldencast Acquisition Corp 20240917 0 0.15 0.153 0.15 0.153 600 0.153 up down incorrect
WASH.US Washington Trust Bancorp Inc 20240917 0 32.5 33.39 32.24 32.57 81577 32.0037 up up correct
WATT.US Energous Corporation 20240917 0 0.775 0.79 0.75 0.7501 3260462 0.7501 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240917 0 3.69 3.7801 3.52 3.65 4622 3.65 down down correct
WB.US Weibo Corporation 20240917 0 7.34 7.61 7.32 7.43 1597500 7.43 up up correct
WBA.US Walgreens Boots Alliance Inc 20240917 0 9.06 9.32 9.03 9.06 17276131 9.06
WCLD.US WisdomTree Cloud Computing Fund 20240917 0 31.36 31.54 31.1 31.26 97500 31.26 down down correct
WDAY.US Workday Inc 20240917 0 251.1 253.5 247.22 248.12 1696900 248.12 down down correct
WDC.US Western Digital Corporation 20240917 0 64.67 66.25 64.43 65.89 5202400 65.89 up up correct
WDFC.US WD 20240917 0 260.29 263.85 259.19 261.98 61500 261.1093 up up correct
WEN.US The Wendy's Company 20240917 0 17.83 17.95 17.71 17.77 2453000 17.77 down down correct
WERN.US Werner Enterprises Inc 20240917 0 37.5 37.915 37.22 37.44 626133 37.2948 down up incorrect
WEYS.US Weyco Group Inc 20240917 0 34 34.09 33.69 33.86 7400 33.86 down down correct
WFC.US PD 20240917 0 20.6 20.64 20.38 20.4588 97508 20.4588 down down correct
WFCF.US Where Food Comes From Inc 20240917 0 11 11.245 10.75 10.84 11153 10.84 down down correct
WFCPX.US Wells Fargo & Co Non 20240917 0 17.46 17.46 17.46 17.46 0 17.3293
WFRD.US Weatherford International plc Ordinary Shares 20240917 0 93.35 94.435 92.775 93.9 643781 93.9 up up correct
WHF.US WhiteHorse Finance Inc 20240917 0 12.23 12.33 12.07 12.27 260063 11.885 up up correct
WHLM.US Wilhelmina International Inc 20240917 0 4.95 6.15 4.95 6 21800 6 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20240917 0 9.48 10.23 8.0501 9.3 4223467 27.9 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240917 0 20 20.65 20 20.35 53600 20.35 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20240917 0 194.65 194.6501 135 148.5 2322 148.5 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240917 0 2.32 2.397 2.109 2.23 10300 2.23 down down correct
WILC.US G. Willi 20240917 0 10.5 11 10.34 10.98 13100 10.98 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240917 0 0.84 0.877 0.826 0.83 132600 0.83 down up incorrect
WINA.US Winmark Corporation 20240917 0 361.94 374.48 361.94 372.58 38700 372.58 up up correct
WING.US Wingstop Inc 20240917 0 409.45 419.48 408 416.66 398400 416.66 up down incorrect
WINT.US Windtree Therapeutics Inc 20240917 0 3.14 3.3599 3.14 3.2 348993 3.2 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20240917 0 11.55 11.55 11.55 11.55 0 11.55
WINVR.US WinVest Acquisition Corp. Right 20240917 0 0.1531 0.1531 0.1531 0.1531 11500 0.1531
WINVU.US WinVest Acquisition Corp Unit 20240917 0 11.26 11.26 11.26 11.26 4 11.26
WISA.US Summit Wireless Technologies Inc 20240917 0 1.8 1.99 1.8 1.84 397700 1.84 up up correct
WIX.US Wix.com Ltd 20240917 0 158.09 161.14 156.66 160.15 310500 160.15 up up correct
WKEY.US WISeKey International Holding AG 20240917 0 2.24 2.3 2.201 2.23 10700 2.23 down down correct
WKHS.US Workhorse Group Inc 20240917 0 0.696 0.7796 0.6655 0.7369 2939159 0.7369 up up correct
WKSP.US Worksport Ltd. Common Stock 20240917 0 0.45 0.458 0.44 0.447 223800 0.447 down down correct
WLDN.US Willdan Group Inc 20240917 0 39.3 39.66 38.84 39.05 68600 39.05 down down correct
WLFC.US Willis Lease Finance Corporation 20240917 0 122.48 126.21 120.08 120.81 27600 120.81 down down correct
WMG.US Warner Music Group Corp 20240917 0 30.32 30.56 29.87 30.24 1922200 30.24 down down correct
WMPN.US William Penn Bancorporation 20240917 0 11.9 12 11.9 11.91 6786 11.8816 up down incorrect
WNEB.US Western New England Bancorp Inc 20240917 0 8.75 8.81 8.644 8.74 35959 8.74 down down correct
WNW.US Wunong Net Technology Company Limited 20240917 0 0.8168 0.87 0.8168 0.84 31491 0.84 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240917 0 4.73 4.995 4.65 4.92 4693300 4.92 up up correct
WORX.US SCWorx Corp 20240917 0 1.2447 1.29 1.19 1.2347 22594 1.2347 down down correct
WPRT.US Westport Fuel Systems Inc 20240917 0 4.94 5.05 4.82 4.86 148600 4.86 down down correct
WRAP.US Wrap Technologies Inc 20240917 0 1.47 1.51 1.4 1.43 86000 1.43 down down correct
WRLD.US World Acceptance Corporation 20240917 0 122.98 126.23 122.96 124.59 29400 124.59 up up correct
WSBC.US WesBanco Inc 20240917 0 31.35 32.02 30.99 31.2 190800 31.2 down down correct
WSBCP.US WesBanco Inc 20240917 0 24.962 25.05 24.77 25.05 21800 25.05 up up correct
WSBF.US Waterstone Financial Inc 20240917 0 15.61 15.85 15.39 15.7 45896 15.5345 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240917 0 39.76 40.48 39.425 40.19 1263300 40.19 up up correct
WSFS.US WSFS Financial Corporation 20240917 0 52.98 54.03 52.41 52.76 250517 52.76 down down correct
WTBA.US West Bancorporation Inc 20240917 0 19.53 20.05 19.17 19.19 42931 19.19 down down correct
WTER.US The Alkaline Water Company Inc 20240917 0 0.1499 0.1499 0.0693 0.1476 15487 0.1476 down down correct
WTFC.US Wintrust Financial Corporation 20240917 0 107.15 109.595 106.83 108.07 406227 108.07 up up correct
WTFCM.US Wintrust Financial Corporation 20240917 0 25.16 25.2 25.16 25.19 2920 24.7829 up up correct
WTFCP.US Wintrust Financial Corporation 20240917 0 25.17 25.2699 25.17 25.2699 36767 24.8426 up up correct
WTW.US Weight Watchers International Inc 20240917 0 293.9 294.4 291.59 292.94 416563 292.0602 down up incorrect
WVE.US Wave Life Sciences Ltd 20240917 0 6.03 6.07 5.69 5.71 368000 5.71 down down correct
WVFC.US WVS Financial Corp 20240917 0 12.09 12.09 12.08 12.08 1500 12.08 down down correct
WVVI.US Willamette Valley Vineyards Inc 20240917 0 3.5 3.69 3.5 3.52 5500 3.52 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20240917 0 3.94 3.94 3.81 3.82 1100 3.82 down down correct
WW.US WW International Inc 20240917 0 0.81 0.85 0.8 0.83 738700 0.83 up up correct
WWD.US Woodward Inc 20240917 0 163.17 165.44 161.81 165.09 349300 165.09 up up correct
WYNN.US Wynn Resorts Limited 20240917 0 79.68 81.02 79.58 80 2464900 80 up up correct
XAIR.US Beyond Air Inc 20240917 0 0.42 0.422 0.394 0.394 116800 0.394 down down correct
XBIO.US Xenetic Biosciences Inc 20240917 0 3.89 3.91 3.61 3.7 14147 3.7 down down correct
XCUR.US Exicure Inc 20240917 0 2.19 2.38 2.071 2.21 1016500 2.21 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240917 0 16.14 16.14 16.14 16.14 0 16.14
XEL.US Xcel Energy Inc 20240917 0 64.43 64.65 64.22 64.5 3519800 64.5 up up correct
XELA.US Exela Technologies Inc 20240917 0 2.05 2.096 2.04 2.06 17200 2.06 up up correct
XELB.US Xcel Brands Inc 20240917 0 0.7051 0.7065 0.6951 0.6951 27400 0.6951 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240917 0 40.06 40.73 39.49 40.09 566600 40.09 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240917 0 2.91 2.93 2.84 2.9 1593487 2.9 down up incorrect
XFINU.US ExcelFin Acquisition Corp Unit 20240917 0 10.96 10.96 10.96 10.96 148 10.96
XFOR.US X4 Pharmaceuticals Inc 20240917 0 0.674 0.714 0.66 0.703 670000 0.703 up up correct
XGN.US Exagen Inc 20240917 0 2.92 2.97 2.77 2.77 24100 2.77 down down correct
XILSX.US Pioneer ILS Interval Fund 20240917 0 9.63 9.63 9.63 9.63 0 9.63
XLO.US Xilio Therapeutics Inc. Common Stock 20240917 0 0.783 0.848 0.744 0.81 443700 0.81 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240917 0 18.81 19.58 18.57 19.49 337400 19.49 up up correct
XNCR.US Xencor Inc 20240917 0 21.25 21.645 20.9 21.04 443500 21.04 down down correct
XNET.US Xunlei Limited 20240917 0 1.63 1.63 1.59 1.62 40600 1.62 down down correct
XOMA.US XOMA Corporation 20240917 0 28.42 29.24 28.42 28.6 16495 28.6 up up correct
XOMAO.US XOMA Corporation 20240917 0 25.2645 25.3 25.08 25.2604 4279 24.748 down up incorrect
XOMAP.US XOMA Corporation 20240917 0 25.592 25.592 25.592 25.592 536 25.0686
XONE.US The ExOne Company 20240917 0 49.88 49.88 49.87 49.88 233800 49.6968
XOS.US Xos Inc 20240917 0 4.95 5 4.84 4.85 22500 4.85 down down correct
XP.US XP Inc 20240917 0 19.54 19.78 19.37 19.62 3048600 19.62 up down incorrect
XPEL.US XPEL Inc 20240917 0 44.6 47.12 43.97 44 200500 44 down down correct
XPER.US Xperi Holding Corporation 20240917 0 8.96 8.96 8.73 8.83 348700 8.83 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240917 0 5.78 5.78 5.78 5.78 0 5.7344
XRAY.US DENTSPLY SIRONA Inc 20240917 0 26.25 26.92 26.16 26.69 1929808 26.5289 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240917 0 1.92 1.989 1.75 1.75 36800 1.75 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240917 0 10.53 10.58 10.25 10.38 2071200 10.1347 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240917 0 9.73 9.73 9.73 9.73 0 9.6605
XSICX.US Voya Senior Income Fund Class 20240917 0 9.7 9.7 9.7 9.7 0 9.6347
XSIIX.US ING Senior Incm Fd 20240917 0 9.68 9.68 9.68 9.68 0 9.6089
XSIWX.US ING Senior Incm Fd 20240917 0 9.74 9.74 9.74 9.74 0 9.6684
XSLCX.US Invesco Senior Loan Fund Class 20240917 0 5.78 5.78 5.78 5.78 0 5.7351
XTLB.US XTL Biopharmaceuticals Ltd 20240917 0 2.49 2.49 2.3 2.45 10900 2.45 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20240917 0 0.3 0.306 0.265 0.2751 3906967 0.2751 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240917 0 1.08 1.12 1.08 1.11 4400 1.11 up up correct
YI.US 111 Inc 20240917 0 0.58 0.66 0.55 0.65 184900 0.65 up up correct
YJ.US Yunji Inc 20240917 0 2.23 2.371 2.11 2.26 32100 2.26 up down incorrect
YMAB.US Y 20240917 0 13.18 14.47 12.95 14.31 316200 14.31 up down incorrect
YORW.US The York Water Company 20240917 0 39.5 39.79 39.17 39.26 45328 39.0394 down down correct
YQ.US 17 Education & Technology Group Inc 20240917 0 2.1 2.187 2.045 2.1 19500 2.1
YTEN.US Yield10 Bioscience Inc 20240917 0 1.22 1.22 1.22 1.22 0 1.22
YTRA.US Yatra Online Inc 20240917 0 1.58 1.61 1.545 1.605 181000 1.605 up down incorrect
YY.US JOYY Inc 20240917 0 36.06 36.32 35.49 35.54 343000 35.54 down down correct
Z.US Zillow Group Inc 20240917 0 63.33 64.24 61.92 62.81 4527200 62.81 down down correct
ZBRA.US Zebra Technologies Corporation 20240917 0 347.07 354.61 345.59 354.52 539900 354.52 up up correct
ZCMD.US Zhongchao Inc 20240917 0 1.28 1.37 1.25 1.25 3700 1.25 down up incorrect
ZD.US Ziff Davis Inc. 20240917 0 50.46 51.85 50.46 51.34 687700 51.34 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20240917 0 1.465 1.53 1.411 1.49 24400 1.49 up up correct
ZEUS.US Olympic Steel Inc 20240917 0 38.71 39.22 37.96 38.77 229500 38.77 up up correct
ZG.US Zillow Group Inc 20240917 0 61.51 62.25 59.93 60.88 669100 60.88 down down correct
ZI.US ZoomInfo Technologies Inc 20240917 0 10.73 10.915 10.325 10.6 8158100 10.6 down down correct
ZION.US Zions Bancorporation National Association 20240917 0 47.08 48.08 46.67 46.92 1495700 46.92 down down correct
ZIONL.US ZIONL 20240917 0 25.9 25.93 25.85 25.88 5400 25.88 down down correct
ZIONO.US Zions Bancorporation National Association 20240917 0 25.86 26.26 25.86 26.08 10000 26.08 up up correct
ZIONP.US Zions Bancorporation National Association 20240917 0 22.24 22.249 22.115 22.21 7764 22.21 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20240917 0 13 13.5 13 13.5 716 13.5 up up correct
ZKIN.US ZK International Group Co. Ltd 20240917 0 0.43 0.47 0.43 0.462 15300 0.462 up up correct
ZLAB.US Zai Lab Limited 20240917 0 20.85 21.43 20.7 20.77 144600 20.77 down down correct
ZM.US Zoom Video Communications Inc 20240917 0 68.12 68.55 67.7 68.11 2305000 68.11 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240917 0 3.75 4.39 3.75 4.1 7328600 4.1 up down incorrect
ZS.US Zscaler Inc 20240917 0 172.41 173.47 169.55 170.32 1692400 170.32 down down correct
ZUMZ.US Zumiez Inc 20240917 0 22.5 23.28 21.95 23.22 672400 23.22 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240917 0 25.5 41.06 25.5 29.01 607011 29.01 up down incorrect
ZYXI.US Zynex Inc 20240917 0 8.1 8.45 7.99 8.19 120400 8.19 up down incorrect

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