CollectAI

close-nasdaq_stocks

2024/09/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240920 0 6.44 6.44 6.44 6.44 0 6.44
AACG.US ATA Creativity Global 20240920 0 0.53 0.5312 0.51 0.5103 8017 0.5103 down down correct
AADI.US Aadi Bioscience Inc 20240920 0 1.83 1.95 1.81 1.93 474267 1.93 up up correct
AAIDX.US AAIDX 20240920 0 20.35 20.35 20.35 20.35 0 20.1991
AAL.US American Airlines Group Inc 20240920 0 11.07 11.12 10.88 11.01 165832100 11.01 down down correct
AAME.US Atlantic American Corporation 20240920 0 1.59 1.65 1.43 1.43 16571 1.43 down down correct
AAOI.US Applied Optoelectronics Inc 20240920 0 14.09 14.15 13.5501 13.83 1552700 13.83 down down correct
AAON.US AAON Inc 20240920 0 101.98 104.73 101.11 104.05 1385932 104.05 up down incorrect
AAPL.US Apple Inc 20240920 0 229.97 233.09 227.62 228.2 318679900 228.2 down up incorrect
AATC.US Image Sensing Systems Inc 20240920 0 7.79 7.79 7.79 7.79 173 7.79
ABCB.US Ameris Bancorp 20240920 0 64.82 65.24 63.9 64.08 1307197 63.9232 down up incorrect
ABCL.US AbCellera Biologics Inc 20240920 0 2.73 2.73 2.5 2.59 3247703 2.59 down down correct
ABEO.US Abeona Therapeutics Inc 20240920 0 5.81 6.02 5.72 6.02 439419 6.02 up up correct
ABNB.US Airbnb Inc 20240920 0 129.83 131.95 129.03 131.18 12476320 131.18 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240920 0 2.55 2.56 2.49 2.5 360440 2.5 down down correct
ABR.US PF 20240920 0 19.68 19.68 19.03 19.12 104872 18.7464 down down correct
ABSI.US Absci Corporation Common Stock 20240920 0 4.31 4.44 4.06 4.32 1692504 4.32 up up correct
ABUS.US Arbutus Biopharma Corporation 20240920 0 4.15 4.18 4.015 4.02 7512048 4.02 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240920 0 0.6824 0.6957 0.6563 0.6957 64611 0.6957 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240920 0 16.41 16.59 16.18 16.53 1526042 16.53 up up correct
ACB.US Aurora Cannabis Inc 20240920 0 5.77 5.8085 5.635 5.72 568707 5.72 down up incorrect
ACCD.US Accolade Inc 20240920 0 4.15 4.16 3.91 3.97 1795435 3.97 down down correct
ACET.US Adicet Bio Inc 20240920 0 1.53 1.53 1.48 1.53 309579 1.53
ACGL.US Arch Capital Group Ltd 20240920 0 111.55 113.42 110.66 113.24 3369187 113.24 up up correct
ACGLN.US Arch Capital Group Ltd 20240920 0 20.61 20.67 20.46 20.65 110700 20.65 up up correct
ACGLO.US Arch Capital Group Ltd 20240920 0 23.84 23.922 23.72 23.77 23200 23.77 down down correct
ACHC.US Acadia Healthcare Company Inc 20240920 0 77.2 77.62 76.31 76.4 984354 76.4 down up incorrect
ACHL.US Achilles Therapeutics plc 20240920 0 0.996 1.06 0.951 1.04 1964101 1.04 up down incorrect
ACHV.US Achieve Life Sciences Inc 20240920 0 4.53 4.63 4.5 4.6 233210 4.6 up down incorrect
ACIU.US AC Immune SA 20240920 0 3.7 3.72 3.64 3.69 105285 3.69 down up incorrect
ACIW.US ACI Worldwide Inc 20240920 0 49.31 50.8 49.24 50.33 2429703 50.33 up up correct
ACLS.US Axcelis Technologies Inc 20240920 0 100.32 101.8735 98.59 101.29 3094950 101.29 up up correct
ACMR.US ACM Research Inc 20240920 0 17.24 17.3744 16.88 17.04 767627 17.04 down up incorrect
ACNB.US ACNB Corporation 20240920 0 43.36 44.15 43.1741 43.47 51181 43.47 up up correct
ACRS.US Aclaris Therapeutics Inc 20240920 0 1.22 1.22 1.15 1.15 781406 1.15 down down correct
ACST.US Acasti Pharma Inc 20240920 0 2.7903 2.7985 2.645 2.68 40959 2.68 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240920 0 36.86 36.885 36.19 36.28 563422 36.28 down down correct
ACTG.US Acacia Research Corporation 20240920 0 4.64 4.69 4.56 4.58 576375 4.58 down down correct
ACVA.US ACV Auctions Inc 20240920 0 20.61 20.94 20.4 20.75 2603348 20.75 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240920 0 2.0319 2.0319 1.95 2.01 71480 2.01 down down correct
ADAG.US Adagene Inc 20240920 0 2.25 2.4 2.2004 2.4 58150 2.4 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240920 0 1.03 1.03 0.98 0.9961 840865 0.9961 down down correct
ADBE.US Adobe Inc 20240920 0 526.44 528.625 515.72 522.3 6100685 522.3 down up incorrect
ADC.US PA 20240920 0 20.35 20.45 20.18 20.38 9950 20.2956 up up correct
ADI.US Analog Devices Inc 20240920 0 231.97 232.48 224.35 226.78 5009739 226.78 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240920 0 1.05 1.09 1.0406 1.05 86725 1.05
ADMA.US ADMA Biologics Inc 20240920 0 19.87 20.16 19.43 19.98 45181980 19.98 up up correct
ADN.US Advent Technologies Holdings Inc 20240920 0 3.29 3.344 2.83 3.14 42000 3.14 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20240920 0 0.0094 0.0094 0.008 0.009 3343 0.009 down down correct
ADP.US Automatic Data Processing Inc 20240920 0 276.78 278.005 274.3 276.41 3271545 276.41 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240920 0 4.72 4.75 4.5 4.65 1289541 4.65 down down correct
ADSK.US Autodesk Inc 20240920 0 270.58 272.72 266.5 267.29 2551359 267.29 down down correct
ADTN.US ADTRAN Inc 20240920 0 5.65 5.88 5.65 5.74 1220298 5.74 up up correct
ADTX.US Aditxt Inc 20240920 0 0.4 0.4 0.37 0.3826 182587 15.304 down down correct
ADUS.US Addus HomeCare Corporation 20240920 0 133.05 133.275 130.09 130.44 414124 130.44 down down correct
ADV.US Advantage Solutions Inc 20240920 0 3.94 4 3.83 3.86 4060934 3.86 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20240920 0 7.42 7.6889 7.38 7.49 281932 7.49 up up correct
ADVWW.US Advantage Solutions Inc 20240920 0 0.0299 0.0299 0.0299 0.0299 2204 0.0299
ADXN.US Addex Therapeutics Ltd 20240920 0 9.7 10.4 9.65 9.84 39450 9.84 up up correct
ADXS.US Advaxis Inc 20240920 0 0.101 0.101 0.101 0.101 177 0.101
AEAEU.US AltEnergy Acquisition Corp. Unit 20240920 0 11.09 11.09 11.09 11.09 0 11.09
AEHL.US Antelope Enterprise Holdings Limited 20240920 0 1.02 1.04 0.9259 0.9772 135427 0.9772 down up incorrect
AEHR.US Aehr Test Systems 20240920 0 12.81 12.9 12.148 12.31 821543 12.31 down up incorrect
AEI.US Alset EHome International Inc 20240920 0 1.23 1.23 1.09 1.23 22835 1.23
AEIS.US Advanced Energy Industries Inc 20240920 0 102.62 102.62 100.48 101.59 605664 101.59 down up incorrect
AEMD.US Aethlon Medical Inc 20240920 0 0.392 0.42 0.3545 0.358 5340058 0.358 down down correct
AEP.US American Electric Power Company Inc 20240920 0 102 102.26 101.07 102.15 5395300 102.15 up up correct
AEYE.US AudioEye Inc 20240920 0 23.43 25.5 23.43 25.3 324842 25.3 up up correct
AFBI.US Affinity Bancshares Inc 20240920 0 21.4101 21.85 21.4101 21.85 28750 21.85 up up correct
AFCG.US AFC Gamma Inc 20240920 0 10.66 10.76 10.65 10.7 226200 10.3663 up up correct
AFIB.US Acutus Medical Inc 20240920 0 0.083 0.1 0.075 0.0998 547090 0.0998 up up correct
AFMD.US Affimed N.V 20240920 0 3.9 3.9849 3.65 3.69 225652 3.69 down down correct
AFRM.US Affirm Holdings Inc 20240920 0 45 46 43.92 44.93 10703210 44.93 down down correct
AFYA.US Afya Limited 20240920 0 16.88 16.88 16.355 16.4 113286 16.4 down up incorrect
AGBA.US AGBA Acquisition Limited 20240920 0 1.0844 1.0844 0.9605 0.9605 902104 3.842 down down correct
AGBAW.US AGBA Acquisition Limited 20240920 0 0.25 0.26 0.1553 0.202 221224 0.202 down down correct
AGEN.US Agenus Inc 20240920 0 6.14 6.38 5.81 5.84 980285 5.84 down down correct
AGFY.US Agrify Corporation 20240920 0 0.26 0.264 0.253 0.253 8893 3.795 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240920 0 47.18 47.7 46.49 46.55 1012787 46.55 down down correct
AGMH.US AGM Group Holdings Inc 20240920 0 1.51 1.64 1.48 1.54 104952 1.54 up down incorrect
AGNC.US AGNC Investment Corp 20240920 0 10.63 10.67 10.47 10.49 27374090 10.3705 down down correct
AGNCM.US AGNC Investment Corp 20240920 0 25.43 25.49 25.4046 25.49 6078 24.8568 up down incorrect
AGNCN.US AGNC Investment Corp 20240920 0 26.06 26.06 25.78 25.85 62583 25.1688 down down correct
AGNCO.US AGNC Investment Corp 20240920 0 25.26 25.4 25.26 25.4 30100 24.9918 up up correct
AGNCP.US AGNC Investment Corp. 20240920 0 24.87 24.92 24.79 24.89 52993 24.5014 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240920 0 0.0521 0.068 0.0515 0.0547 55932059 0.0547 up up correct
AGYS.US Agilysys Inc 20240920 0 104.89 107.2 104.37 104.79 804144 104.79 down down correct
AHCO.US AdaptHealth Corp 20240920 0 11.27 11.43 11.15 11.25 6939068 11.25 down down correct
AIHS.US Senmiao Technology Limited 20240920 0 1.19 1.19 1.11 1.14 105073 1.14 down down correct
AIP.US Arteris Inc. Common Stock 20240920 0 7.54 7.54 7.36 7.45 234919 7.45 down down correct
AIRG.US Airgain Inc 20240920 0 7.19 7.34 7.11 7.2 64763 7.2 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240920 0 4.76 5.62 4.61 5.31 334514 5.31 up up correct
AIRT.US Air T Inc 20240920 0 18.46 19 17.25 17.25 30242 17.25 down down correct
AIRTP.US Air T Inc 20240920 0 17.37 17.4 17.37 17.39 900 17.39 up up correct
AKAM.US Akamai Technologies Inc 20240920 0 99.16 99.86 98.3601 99.515 1881139 99.515 up down incorrect
AKBA.US Akebia Therapeutics Inc 20240920 0 1.36 1.4 1.335 1.37 3558730 1.37 up up correct
AKRO.US Akero Therapeutics Inc 20240920 0 27.85 28.12 27.25 28.08 1529464 28.08 up up correct
AKTS.US Akoustis Technologies Inc 20240920 0 0.07 0.084 0.0551 0.069 62675660 0.069 down down correct
AKTX.US Akari Therapeutics Plc 20240920 0 3.145 3.22 3.145 3.22 617 3.22 up up correct
AKYA.US Akoya Biosciences Inc 20240920 0 2.93 2.95 2.855 2.88 466237 2.88 down down correct
ALCO.US Alico Inc 20240920 0 29.65 29.7 28.4 28.5 70758 28.4491 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20240920 0 6.02 6.02 5.7 5.89 863580 5.89 down down correct
ALEC.US Alector Inc 20240920 0 6.17 6.37 5.67 5.75 1638531 5.75 down down correct
ALF.US Alfi Inc 20240920 0 9.98 9.985 9.98 9.98 94300 9.98
ALGM.US Allegro MicroSystems Inc 20240920 0 23.48 23.48 22.51 22.69 19369020 22.69 down down correct
ALGN.US Align Technology Inc 20240920 0 254.74 255.03 248.94 252.85 862400 252.85 down down correct
ALGS.US Aligos Therapeutics Inc 20240920 0 10.6 10.9499 9.14 9.14 239384 9.14 down down correct
ALGT.US Allegiant Travel Company 20240920 0 44.16 46.44 42.69 45.81 751759 45.81 up up correct
ALHC.US Alignment Healthcare Inc 20240920 0 11.55 11.915 11.32 11.43 1875150 11.43 down up incorrect
ALKS.US Alkermes plc 20240920 0 28.42 29.02 28.29 28.55 6613572 28.55 up up correct
ALKT.US Alkami Technology Inc 20240920 0 32.1 32.4 31.63 31.64 1174795 31.64 down down correct
ALLK.US Allakos Inc 20240920 0 0.582 0.5901 0.5363 0.542 781698 0.542 down down correct
ALLO.US Allogene Therapeutics Inc 20240920 0 2.86 2.935 2.8 2.8 5038840 2.8 down down correct
ALLT.US Allot Ltd 20240920 0 3.1 3.1 2.92 3 84349 3 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240920 0 275.39 275.39 270.17 273.88 907100 273.88 down down correct
ALOT.US AstroNova Inc 20240920 0 14.02 14.3 13.825 14.1 25809 14.1 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240920 0 0.352 0.36 0.3264 0.3413 88853 0.3413 down down correct
ALRM.US Alarm.com Holdings Inc 20240920 0 55.53 56.05 54.73 55.95 1306599 55.95 up up correct
ALRN.US Aileron Therapeutics Inc 20240920 0 2.94 3.75 2.94 3.73 352920 3.73 up up correct
ALRS.US Alerus Financial Corporation 20240920 0 22.56 22.56 22.04 22.06 122831 22.06 down up incorrect
ALT.US Altimmune Inc 20240920 0 7.51 7.85 7.46 7.79 2981885 7.79 up up correct
ALTM.US Altus Midstream Company 20240920 0 2.44 2.61 2.42 2.51 21165200 2.51 up up correct
ALTO.US Alto Ingredients Inc 20240920 0 1.72 1.72 1.58 1.61 1679600 1.61 down down correct
ALTR.US Altair Engineering Inc 20240920 0 95.34 97.82 94.34 94.43 951023 94.43 down down correct
ALVR.US AlloVir Inc 20240920 0 0.7663 0.7893 0.7488 0.7655 469828 0.7655 down down correct
ALXO.US ALX Oncology Holdings Inc 20240920 0 2.17 2.215 2.06 2.07 887993 2.07 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240920 0 1.71 1.725 1.66 1.69 145213 1.69 down down correct
AMAL.US Amalgamated Financial Corp 20240920 0 32.59 32.59 31.67 31.76 446595 31.76 down up incorrect
AMAT.US Applied Materials Inc 20240920 0 194.35 195.525 189.47 192.16 14306870 192.16 down down correct
AMBA.US Ambarella Inc 20240920 0 54.92 55.2231 53.55 54.4 753150 54.4 down up incorrect
AMCX.US AMC Networks Inc 20240920 0 8.83 8.99 8.03 8.14 16659570 8.14 down down correct
AMD.US Advanced Micro Devices Inc 20240920 0 156 157.45 152.47 155.95 40248199 155.95 down up incorrect
AMED.US Amedisys Inc 20240920 0 97.3 97.39 96.91 97.3 668943 97.3
AMGN.US Amgen Inc 20240920 0 335.15 338.97 334.2745 337.38 4068245 337.38 up up correct
AMKR.US Amkor Technology Inc 20240920 0 31.96 32.2 30.93 30.96 8056188 30.96 down down correct
AMPG.US AmpliTech Group Inc 20240920 0 0.89 0.89 0.7619 0.7619 90773 0.7619 down down correct
AMPGW.US AmpliTech Group Inc 20240920 0 0.05 0.05 0.05 0.05 0 0.05
AMPH.US Amphastar Pharmaceuticals Inc 20240920 0 50.46 50.615 48.94 49.18 990071 49.18 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240920 0 9.05 9.12 8.89 9.05 1030073 9.05
AMRK.US A 20240920 0 43.3 44.92 42.94 43.05 720353 42.8464 down down correct
AMRN.US Amarin Corporation plc 20240920 0 0.595 0.5966 0.5851 0.5901 561644 0.5901 down up incorrect
AMSC.US American Superconductor Corporation 20240920 0 21.8 22.29 21.54 22.03 1749036 22.03 up up correct
AMSF.US AMERISAFE Inc 20240920 0 49.57 50.12 47.7 47.91 633073 47.91 down down correct
AMST.US Amesite Inc 20240920 0 2.46 2.6 2.3601 2.48 36971 2.48 up up correct
AMSWA.US American Software Inc 20240920 0 10.95 11.12 10.93 10.94 497567 10.94 down down correct
AMTB.US Amerant Bancorp Inc 20240920 0 22.35 22.45 21.5 21.66 335016 21.66 down down correct
AMTX.US Aemetis Inc 20240920 0 2.52 2.53 2.35 2.37 638648 2.37 down down correct
AMWD.US American Woodmark Corporation 20240920 0 94.65 96.125 92.74 93.61 2392385 93.61 down down correct
AMZN.US Amazon.com Inc 20240920 0 190.23 191.84 187.41 191.6 100378602 191.6 up up correct
ANAB.US AnaptysBio Inc 20240920 0 37.6 39.115 37.1 38.48 513259 38.48 up up correct
ANDE.US The Andersons Inc 20240920 0 49.92 50.085 49.0938 49.91 764019 49.7209 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240920 0 2.1 3.08 1.9801 3.08 78845 3.08 up down incorrect
ANGI.US Angi Inc 20240920 0 2.84 2.88 2.791 2.88 1194055 2.88 up up correct
ANGO.US AngioDynamics Inc 20240920 0 7.65 7.65 7.49 7.54 422359 7.54 down down correct
ANIK.US Anika Therapeutics Inc 20240920 0 25.2 25.54 24.815 25.5 399023 25.5 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240920 0 60.46 61.17 59.3 59.66 1287178 59.66 down up incorrect
ANIX.US Anixa Biosciences Inc 20240920 0 3.4 3.5 3.3 3.48 69537 3.48 up up correct
ANNX.US Annexon Inc 20240920 0 6.98 7.195 6.925 7.03 7501811 7.03 up up correct
ANSS.US ANSYS Inc 20240920 0 321.54 321.54 317 320.25 732100 320.25 down down correct
ANTE.US AirNet Technology Inc 20240920 0 0.27 0.2784 0.27 0.275 39690 0.275 up up correct
ANY.US Sphere 3D Corp 20240920 0 0.892 0.91 0.878 0.8911 90215 0.8911 down up incorrect
APA.US APA Corporation 20240920 0 25.25 25.25 24.7 25.07 8764029 24.8204 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240920 0 35.42 35.95 34.79 34.81 755324 34.81 down down correct
AOUT.US American Outdoor Brands Inc 20240920 0 9 9.35 9 9.34 44779 9.34 up down incorrect
APDN.US Applied DNA Sciences Inc 20240920 0 1.21 1.28 1.21 1.245 645678 1.245 up up correct
APEI.US American Public Education Inc 20240920 0 15.25 15.36 14.98 15.17 167357 15.17 down down correct
API.US Agora Inc 20240920 0 1.98 2.04 1.97 1.97 200929 1.97 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240920 0 34 34.595 31 32.51 7207801 32.51 down down correct
APLT.US Applied Therapeutics Inc 20240920 0 7.87 8.38 7.53 7.7 9686452 7.7 down up incorrect
APM.US Aptorum Group Limited 20240920 0 2.22 2.26 2.0101 2.175 23320 2.175 down down correct
APOG.US Apogee Enterprises Inc 20240920 0 69.09 69.74 67.46 67.5 622638 67.2848 down down correct
APP.US AppLovin Corporation 20240920 0 124 126.68 123.51 126.09 9910742 126.09 up up correct
APPF.US AppFolio Inc 20240920 0 232.92 235.69 231.43 233.79 566286 233.79 up up correct
APPN.US Appian Corporation 20240920 0 33.73 33.88 33.25 33.41 656200 33.41 down down correct
APPS.US Digital Turbine Inc 20240920 0 2.87 2.89 2.775 2.79 2017100 2.79 down down correct
APRE.US Aprea Therapeutics Inc 20240920 0 2.985 3.13 2.93 3.13 22267 3.13 up up correct
APTO.US Aptose Biosciences Inc 20240920 0 0.4 0.4199 0.39 0.399 74465 0.399 down down correct
APVO.US Aptevo Therapeutics Inc 20240920 0 0.178 0.1909 0.1701 0.1701 898413 0.1701 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240920 0 1.452 1.46 1.435 1.45 3218 1.45 down down correct
APYX.US Apyx Medical Corporation 20240920 0 1.1 1.3 1.1 1.3 182096 1.3 up up correct
AQB.US AquaBounty Technologies Inc 20240920 0 1.26 1.35 1.03 1.06 63600 1.06 down up incorrect
AQMS.US Aqua Metals Inc 20240920 0 0.191 0.2038 0.188 0.1915 1220526 0.1915 up up correct
AQST.US Aquestive Therapeutics Inc 20240920 0 5.2 5.29 5.055 5.09 2990334 5.09 down up incorrect
ARAY.US Accuray Incorporated 20240920 0 1.9 1.901 1.71 1.73 2248829 1.73 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240920 0 1.9 1.91 1.88 1.89 30367 1.89 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240920 0 0.2 0.21 0.2 0.21 1722 0.21 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240920 0 1.24 1.25 1.1 1.1 225512 1.1 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240920 0 10.5 10.5 10.22 10.37 11300 9.8193 down down correct
ARCB.US ArcBest Corporation 20240920 0 115.65 115.65 109.21 109.85 626700 109.85 down down correct
ARCC.US Ares Capital Corporation 20240920 0 20.71 20.74 20.535 20.61 3013348 20.61 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240920 0 20.88 21.5 20.39 20.61 572776 20.61 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240920 0 0.001 0.001 0.001 0.001 174898 0.001
ARDX.US Ardelyx Inc 20240920 0 5.99 6.25 5.91 6.13 3607991 6.13 up up correct
AREC.US American Resources Corporation 20240920 0 0.592 0.65 0.55 0.65 180208 0.65 up down incorrect
ARGO.US PA 20240920 0 24.57 24.71 24.56 24.68 22427 24.68 up up correct
ARGX.US argenx SE 20240920 0 537.05 541.61 531.57 533 255300 533 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240920 0 13.31 13.49 12.98 13.14 1900774 13.14 down down correct
ARKO.US Arko Corp 20240920 0 7.15 7.185 6.9 6.91 1225421 6.91 down up incorrect
ARKOW.US Arko Corp 20240920 0 0.55 0.55 0.52 0.52 0 0.52 down up incorrect
ARKR.US Ark Restaurants Corp 20240920 0 11.62 12.44 11.62 12.44 16473 12.44 up up correct
ARLP.US Alliance Resource Partners L.P 20240920 0 23.9 24.33 23.72 24.3 291938 24.3 up up correct
AROW.US Arrow Financial Corporation 20240920 0 29.87 29.87 28.8764 29.16 280612 28.8772 down down correct
ARQQ.US Arqit Quantum Inc 20240920 0 0.25 0.261 0.235 0.238 49524 5.95 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240920 0 0.37 0.37 0.37 0.37 19467 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240920 0 10.17 10.31 9.78 10.15 3647890 10.15 down down correct
ARRY.US Array Technologies Inc 20240920 0 6.53 6.55 6.31 6.41 6465461 6.41 down down correct
ARTL.US Artelo Biosciences Inc 20240920 0 1.13 1.15 1.06 1.06 13053 1.06 down down correct
ARTNA.US Artesian Resources Corporation 20240920 0 37.52 37.53 36.815 37.35 184293 37.35 down down correct
ARTW.US Art's 20240920 0 1.77 1.85 1.7201 1.8 70548 1.8 up up correct
ARVN.US Arvinas Inc 20240920 0 25.6 25.685 25.22 25.63 927026 25.63 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20240920 0 21.2 21.24 20.75 20.8 2046634 20.8 down down correct
ASLE.US AerSale Corporation 20240920 0 5.37 5.43 5.3 5.32 421870 5.32 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240920 0 21.8 21.8 21.8 21.8 0 21.6737
ASMB.US Assembly Biosciences Inc 20240920 0 19.2 19.6348 17.89 19.43 96794 19.43 up up correct
ASML.US ASML Holding N.V 20240920 0 809.56 810.19 789.655 795.28 2748626 793.4227 down down correct
ASO.US Academy Sports and Outdoors Inc 20240920 0 61.26 61.8 60.26 60.34 3370307 60.34 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240920 0 1.15 1.18 1.13 1.15 38971 1.15
ASPU.US Aspen Group Inc 20240920 0 0.0015 0.1 0.0015 0.012 430632 0.012 up up correct
ASRT.US Assertio Holdings Inc 20240920 0 1.33 1.33 1.26 1.3 596276 1.3 down down correct
ASRV.US AmeriServ Financial Inc 20240920 0 2.71 2.75 2.52 2.7 55177 2.7 down down correct
ASTC.US Astrotech Corporation 20240920 0 8.15 8.3 7.71 7.75 14689 7.75 down down correct
ASTE.US Astec Industries Inc 20240920 0 32.38 32.6199 31.88 31.9 483986 31.9 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240920 0 9.93 9.93 9.7 9.76 1161223 9.76 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20240920 0 1.69 1.7013 1.61 1.62 28138 1.62 down down correct
ASTS.US AST SpaceMobile Inc 20240920 0 28.45 28.84 25.67 26.5 18870240 26.5 down down correct
ASTSW.US AST SpaceMobile Inc 20240920 0 16.65 17 14.22 15.09 1030862 15.0788 down down correct
ASUR.US Asure Software Inc 20240920 0 9.18 9.32 8.75 9.21 182352 9.21 up up correct
ASYS.US Amtech Systems Inc 20240920 0 6.04 6.11 5.65 5.965 93462 5.965 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240920 0 1.26 1.2697 1.2 1.22 477666 1.22 down down correct
ATCOL.US Atlas Corp 20240920 0 25.2 25.2 25.1501 25.17 1202 24.7261 down down correct
ATEC.US Alphatec Holdings Inc 20240920 0 6.135 6.255 5.97 6.03 2314178 6.03 down down correct
ATER.US Aterian Inc 20240920 0 3.26 3.3485 3.25 3.29 62229 3.29 up up correct
ATEX.US Anterix Inc 20240920 0 39.4 40.28 39.23 39.34 849890 39.34 down down correct
ATHA.US Athira Pharma Inc 20240920 0 0.4646 0.4697 0.4303 0.4303 755708 0.4303 down up incorrect
ATHE.US Alterity Therapeutics Limited 20240920 0 1.205 1.23 1.124 1.23 37012 1.23 up up correct
ATIF.US ATIF Holdings Limited 20240920 0 1.1 1.1 0.98 1.05 7285 1.05 down down correct
ATLC.US Atlanticus Holdings Corporation 20240920 0 35 35.49 34.5 34.99 41930 34.99 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240920 0 23.74 24.13 23.7329 23.9901 8409 23.606 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240920 0 22.99 23.04 22.83 22.97 5100 22.97 down down correct
ATLO.US Ames National Corporation 20240920 0 18.47 18.94 18.47 18.91 69399 18.91 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20240920 0 0.0386 0.0386 0.0386 0.0386 300 0.0386
ATNF.US 180 Life Sciences Corp 20240920 0 1.93 2.05 1.93 1.97 45600 1.97 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240920 0 0.008 0.009 0.008 0.009 82 0.009 up up correct
ATNI.US ATN International Inc 20240920 0 29.58 30.45 29.53 30.22 248498 30 up up correct
ATOM.US Atomera Incorporated 20240920 0 2.72 2.735 2.55 2.61 103343 2.61 down down correct
ATOS.US Atossa Therapeutics Inc 20240920 0 1.44 1.51 1.38 1.46 1293220 1.46 up up correct
ATRA.US Atara Biotherapeutics Inc 20240920 0 8 8.11 7.6 7.79 121635 7.79 down down correct
ATRC.US AtriCure Inc 20240920 0 28.68 29.66 28.25 29.02 924552 29.02 up up correct
ATRO.US Astronics Corporation 20240920 0 20.71 20.76 20.42 20.43 310900 20.43 down down correct
ATSG.US Air Transport Services Group Inc 20240920 0 15.66 16.04 15.4 15.63 888268 15.63 down down correct
ATXI.US Avenue Therapeutics Inc 20240920 0 2.7612 2.7612 2.42 2.46 24368 2.46 down down correct
ATXS.US Astria Therapeutics Inc 20240920 0 12.34 12.92 12.03 12.65 1626594 12.65 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240920 0 39.1 39.1887 38.48 38.61 1374200 38.61 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20240920 0 24.58 24.58 24.21 24.21 12735 24.21 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20240920 0 20.49 21.8 20.49 21.8 5971 21.8 up up correct
AUDC.US AudioCodes Ltd 20240920 0 9.08 9.08 8.87 8.89 80394 8.89 down down correct
AUGX.US Augmedix Inc. Common Stock 20240920 0 2.33 2.34 2.33 2.34 168035 2.34 up up correct
AUID.US Ipsidy Inc. Common Stock 20240920 0 7.853 7.853 7.357 7.59 72200 7.59 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240920 0 7.18 7.315 7.15 7.2 2965000 7.2 up down incorrect
AUR.US Aurora Innovation Inc 20240920 0 5.31 5.32 4.83 5 17462000 5 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20240920 0 9.55 10 9.33 9.57 446208 9.57 up up correct
AUROW.US Aurora Innovation Inc 20240920 0 0.5001 0.5305 0.485 0.4851 31615 0.4851 down down correct
AUTL.US Autolus Therapeutics plc 20240920 0 3.82 3.86 3.64 3.73 747976 3.73 down down correct
AUUD.US Auddia Inc 20240920 0 0.82 0.825 0.78 0.81 236223 0.81 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240920 0 5.5 5.56 5.23 5.52 1065186 5.52 up up correct
AVAV.US AeroVironment Inc 20240920 0 180.1 184.29 177.6201 182.76 687834 182.76 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240920 0 13.64 13.83 13.38 13.4 1303670 13.4 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20240920 0 7.98 8.09 7.95 8.08 4194221 8.08 up up correct
AVGO.US Broadcom Inc 20240920 0 167.18 172.02 166.47 171.1 91758507 171.1 up up correct
AVGR.US Avinger Inc 20240920 0 1.01 1.03 0.945 0.9552 163134 0.9552 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240920 0 10 10 10 10 100 10
AVIR.US Atea Pharmaceuticals Inc 20240920 0 3.71 3.8 3.62 3.67 806657 3.67 down down correct
AVNW.US Aviat Networks Inc 20240920 0 22.52 22.89 22.28 22.58 323604 22.58 up up correct
AVO.US Mission Produce Inc 20240920 0 13.5 13.5781 13.25 13.3 785598 13.3 down down correct
AVPT.US Avepoint Inc 20240920 0 11.95 11.99 11.875 11.94 2307512 11.94 down up incorrect
AVPTW.US AVPTW 20240920 0 2.63 2.64 2.55 2.62 679918 2.62 down up incorrect
AVT.US Avnet Inc 20240920 0 52.41 52.84 51.82 52.8 1758489 52.8 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240920 0 1.97 1.9899 1.9 1.9 501021 1.9 down down correct
AVTX.US Avalo Therapeutics Inc 20240920 0 9.51 9.72 9.0801 9.72 12279 9.72 up up correct
AVXL.US Anavex Life Sciences Corp 20240920 0 5.72 5.78 5.46 5.64 2003546 5.64 down down correct
AWH.US Aspira Women's Health Inc 20240920 0 0.89 0.89 0.77 0.8061 88114 0.8061 down down correct
AWRE.US Aware Inc 20240920 0 1.88 1.88 1.82 1.85 118300 1.85 down down correct
AXDX.US Accelerate Diagnostics Inc 20240920 0 1.46 1.54 1.38 1.54 106782 1.54 up up correct
AXGN.US AxoGen Inc 20240920 0 14.64 14.66 13.94 14.08 1199300 14.08 down down correct
AXNX.US Axonics Inc 20240920 0 69.26 69.27 68.92 69.15 766323 69.15 down down correct
AXON.US Axon Enterprise Inc 20240920 0 387.07 393.58 387.06 393.29 1202603 393.29 up up correct
AXSM.US Axsome Therapeutics Inc 20240920 0 94.94 96.24 93.84 95.84 575612 95.84 up up correct
AXTI.US AXT Inc 20240920 0 2.18 2.205 2.08 2.1 311604 2.1 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20240920 0 21.92 22.02 21.88 21.97 3362358 21.97 up down incorrect
AYRO.US Ayro Inc 20240920 0 0.8 0.85 0.7826 0.7826 41336 0.7826 down down correct
AYTU.US Aytu Biopharma Inc 20240920 0 2.41 2.5699 2.37 2.45 32023 2.45 up up correct
AZN.US AstraZeneca PLC 20240920 0 78.55 78.68 78.14 78.38 3373213 78.38 down down correct
AZPN.US Aspen Technology Inc 20240920 0 239.18 239.18 233.42 235.56 544600 235.56 down down correct
BAC.US PQ 20240920 0 20.8 20.93 20.75 20.93 54916 20.93 up up correct
BAND.US Bandwidth Inc 20240920 0 17.45 17.54 17.22 17.23 351701 17.23 down down correct
BANF.US BancFirst Corporation 20240920 0 109.98 110.51 107.895 107.95 1310101 107.475 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240920 0 25.94 26.15 25.94 26.15 2034 25.6972 up up correct
BANR.US Banner Corporation 20240920 0 60.96 61.41 60.4 61.29 965520 61.29 up up correct
BANX.US StoneCastle Financial Corp 20240920 0 21.15 21.44 21.1 21.23 30418 20.7836 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20240920 0 2.205 2.205 2.151 2.151 600 2.151 down up incorrect
BASE.US Couchbase Inc. Common Stock 20240920 0 14.13 14.26 13.6 13.67 2060115 13.67 down down correct
BATRA.US The Liberty Braves Group 20240920 0 44 44.15 43.29 43.52 122300 43.52 down down correct
BATRK.US The Liberty Braves Group 20240920 0 41.71 41.71 40.87 41.25 612500 41.25 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240920 0 5.94 6.04 5.9 5.94 168710 5.94
BBGI.US Beasley Broadcast Group Inc 20240920 0 0.5182 0.5413 0.486 0.486 7513 9.72 down down correct
BBIG.US Vinco Ventures Inc 20240920 0 0.0025 0.0025 0.0025 0.0025 200 0.0025
BBIO.US BridgeBio Pharma Inc 20240920 0 26.83 27.03 26.15 26.74 2331863 26.74 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240920 0 1.89 2.46 1.8274 2.15 2269470 2.15 up up correct
BBLGW.US Bone Biologics Corp Warrants 20240920 0 60.5 60.5 60.5 60.5 0 60.5
BBSI.US Barrett Business Services Inc 20240920 0 37.64 37.765 36.98 37.16 345069 37.16 down down correct
BCAB.US BioAtla Inc 20240920 0 1.72 1.77 1.7 1.72 255175 1.72
BCBP.US BCB Bancorp Inc 20240920 0 12.8 12.8 12.56 12.6 111317 12.6 down down correct
BCDA.US BioCardia Inc 20240920 0 2.95 2.95 2.5 2.54 546011 2.54 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20240920 0 0.2424 0.2493 0.235 0.2428 22773 3.642 up up correct
BCML.US BayCom Corp 20240920 0 24.14 24.71 23.67 23.77 85078 23.77 down down correct
BCOV.US Brightcove Inc 20240920 0 2.02 2.0668 1.98 1.99 212340 1.99 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240920 0 9.05 9.07 8.98 9.07 20524 9.07 up up correct
BCPC.US Balchem Corporation 20240920 0 178.57 178.57 174.38 174.73 482481 174.73 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240920 0 8.15 8.19 7.97 8.11 3631767 8.11 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240920 0 11.13 11.13 11.13 11.13 0 11.13
BCTX.US BriaCell Therapeutics Corp 20240920 0 0.591 0.66 0.57 0.649 2887722 0.649 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240920 0 0.19 0.24 0.1702 0.24 13025 0.24 up up correct
BCYC.US Bicycle Therapeutics plc 20240920 0 25.5 26.3798 24.82 25.41 474664 25.41 down down correct
BDSX.US Biodesix Inc 20240920 0 1.79 1.85 1.76 1.8 833093 1.8 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240920 0 4.78 4.83 4.55 4.76 1216063 4.76 down down correct
BEAM.US Beam Therapeutics Inc 20240920 0 25.62 26 25.28 25.65 1927453 25.65 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20240920 0 2.14 2.14 2.01 2.03 85988 2.03 down down correct
BEATW.US Heartbeam Inc. Warrant 20240920 0 0.46 0.4999 0.46 0.4999 1 0.4999 up down incorrect
BECN.US Beacon Roofing Supply Inc 20240920 0 86.75 87.555 85.68 85.84 1041251 85.84 down down correct
BEEM.US Beam Global 20240920 0 5.14 5.27 4.785 4.95 149800 4.95 down down correct
BELFA.US Bel Fuse Inc 20240920 0 100.67 102.96 100.05 102 32528 101.9409 up down incorrect
BELFB.US Bel Fuse Inc 20240920 0 79.99 82 78.905 79.79 240588 79.7229 down down correct
BFC.US Bank First Corporation 20240920 0 94.49 94.49 91.24 91.28 92284 90.8755 down down correct
BFI.US BurgerFi International Inc 20240920 0 0.1174 0.1277 0.083 0.083 15054439 0.083 down down correct
BFIIW.US BurgerFi International LLC 20240920 0 0.0064 0.0092 0.0063 0.009 121426 0.009 up up correct
BFIN.US BankFinancial Corporation 20240920 0 11.62 12.56 11.57 12.39 52152 12.39 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240920 0 1.26 1.34 1.26 1.28 530243 1.28 up up correct
BFST.US Business First Bancshares Inc 20240920 0 26.47 26.52 25.7 25.7 360913 25.7 down down correct
BGFV.US Big 5 Sporting Goods Corporation 20240920 0 2 2.03 1.88 1.88 258342 1.88 down down correct
BGNE.US BeiGene Ltd 20240920 0 205.67 208.28 200.98 201.99 411783 201.99 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240920 0 10.58 10.58 10.58 10.58 0 10.58
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240920 0 0.3675 0.369 0.3316 0.335 38199 0.335 down down correct
BHF.US Brighthouse Financial Inc 20240920 0 44.02 44.275 43.69 44.06 939350 44.06 up down incorrect
BHFAL.US Brighthouse Financial Inc 20240920 0 24.85 25.18 24.74 25.05 24600 25.05 up up correct
BHFAM.US Brighthouse Financial Inc 20240920 0 18.38 18.45 18.1 18.43 32700 18.43 up up correct
BHFAN.US Brighthouse Financial Inc 20240920 0 20.44 20.657 20.331 20.63 60600 20.63 up up correct
BHFAO.US Brighthouse Financial Inc 20240920 0 25.62 26 25.56 25.87 12600 25.87 up up correct
BHFAP.US Brighthouse Financial Inc 20240920 0 25.47 25.47 24.82 25.26 14100 25.26 down down correct
BIDU.US Baidu Inc 20240920 0 87.09 87.58 86.19 86.24 1850624 86.24 down down correct
BIGC.US BigCommerce Holdings Inc 20240920 0 6.24 6.24 5.99 6.05 5495257 6.05 down down correct
BIIB.US Biogen Inc 20240920 0 200.01 200.37 196.97 199.36 3833500 199.36 down down correct
BILI.US Bilibili Inc 20240920 0 16.09 16.14 15.73 15.9 2331908 15.9 down down correct
BIMI.US BIMI International Medical Inc 20240920 0 0.02 0.02 0.02 0.02 2067 0.02
BIOL.US BIOLASE Inc 20240920 0 0.055 0.0588 0.053 0.055 33571 0.055
BIOX.US Bioceres Crop Solutions Corp 20240920 0 8.48 8.56 8.24 8.24 85655 8.24 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240920 0 12.71 12.71 12.215 12.46 42315 12.46 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240920 0 2.04 2.05 1.97 2 11957900 2 down down correct
BIVI.US BioVie Inc 20240920 0 2.83 2.9699 2.67 2.76 85481 2.76 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240920 0 0.1531 0.1645 0.1401 0.142 1251946 0.142 down up incorrect
BJRI.US BJ's Restaurants Inc 20240920 0 33.19 33.27 32.72 32.83 793682 32.83 down up incorrect
BKNG.US Booking Holdings Inc 20240920 0 4009.67 4067.46 3985.57 4064.01 443926 4064.01 up up correct
BKR.US Baker Hughes Company 20240920 0 36.41 36.45 35.77 36.04 12710300 36.04 down down correct
BKSC.US Bank of South Carolina Corporation 20240920 0 12.1 12.1 12.01 12.01 1170 11.8228 down down correct
BKYI.US BIO 20240920 0 1.1 1.12 1.033 1.06 131583 1.06 down down correct
BL.US BlackLine Inc 20240920 0 52.03 52.08 51.36 51.98 1014995 51.98 down down correct
BLBD.US Blue Bird Corporation 20240920 0 53.25 55.6 53.1977 54.51 1498293 54.51 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240920 0 2.27 2.3 2.15 2.15 2494 2.15 down down correct
BLDE.US Blade Air Mobility Inc 20240920 0 3.2 3.355 3.185 3.33 846698 3.33 up down incorrect
BLDEW.US Blade Air Mobility Inc 20240920 0 0.1999 0.214 0.1999 0.2 1292 0.2 up down incorrect
BLDP.US Ballard Power Systems Inc 20240920 0 1.75 1.75 1.645 1.67 5418944 1.67 down down correct
BLEUU.US bleuacacia ltd Unit 20240920 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20240920 0 25.55 26.05 25.17 25.77 780811 25.77 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240920 0 11.09 11.13 9.98 10.95 147384 10.95 down down correct
BLIN.US Bridgeline Digital Inc 20240920 0 1.12 1.205 1.12 1.2 45787 1.2 up down incorrect
BLKB.US Blackbaud Inc 20240920 0 85.87 86.15 84.51 84.74 758897 84.74 down down correct
BLMN.US Bloomin' Brands Inc 20240920 0 17.08 17.11 16.49 16.69 4748699 16.69 down up incorrect
BLNK.US Blink Charging Co 20240920 0 1.79 1.81 1.71 1.74 5717523 1.74 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240920 0 0.035 0.035 0.035 0.035 6118 0.035
BLRX.US BioLineRx Ltd 20240920 0 0.66 0.67 0.65 0.663 76388 0.663 up up correct
BLUE.US bluebird bio Inc 20240920 0 0.48 0.5 0.4575 0.4702 11849630 0.4702 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240920 0 6.18 6.3 6.149 6.27 367521 6.27 up up correct
BMBL.US Bumble Inc 20240920 0 6.35 6.38 6.05 6.09 3986440 6.09 down up incorrect
BMEA.US Biomea Fusion Inc 20240920 0 8.69 8.764 8.37 8.64 419396 8.64 down down correct
BMRA.US Biomerica Inc 20240920 0 0.318 0.318 0.28 0.2806 100593 0.2806 down down correct
BMRC.US Bank of Marin Bancorp 20240920 0 21.14 21.14 20.6 20.72 186904 20.72 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240920 0 71.82 71.82 70.09 70.69 3398035 70.69 down up incorrect
BNGO.US Bionano Genomics Inc 20240920 0 0.4204 0.4299 0.4055 0.4055 1403066 0.4055 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240920 0 11.133 11.133 11.1 11.1 16700 11.1 down down correct
BNIXR.US Bannix Acquisition Corp. Right 20240920 0 0.11 0.11 0.1 0.11 300 0.11
BNR.US Burning Rock Biotech Limited 20240920 0 2.7 3.5 2.7 3.23 2623 3.23 up up correct
BNTC.US Benitec Biopharma Inc 20240920 0 8.8 9.3 8.2 9.3 71369 9.3 up down incorrect
BNTX.US BioNTech SE 20240920 0 111.43 114.33 110.47 112.28 1524023 112.28 up down incorrect
CADCX.US CADCX 20240920 0 24.95 24.95 24.95 24.95 0 24.7823
BOKF.US BOK Financial Corporation 20240920 0 108.01 108.01 105.585 105.83 680649 105.83 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240920 0 0.638 0.638 0.616 0.618 225317 0.618 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20240920 0 1.79 1.84 1.7 1.75 8526 1.75 down down correct
BOOM.US DMC Global Inc 20240920 0 13.2 13.2 12.69 12.91 385229 12.91 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20240920 0 2.96 3.0999 2.88 3.05 4135 3.05 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240920 0 14.526 14.55 14.01 14.01 10692 14.01 down down correct
BOXL.US Boxlight Corporation 20240920 0 0.47 0.48 0.4301 0.447 74514 0.447 down down correct
BPMC.US Blueprint Medicines Corporation 20240920 0 90.86 92.94 89.7 91.68 1176487 91.68 up down incorrect
BPOP.US Popular Inc 20240920 0 102.13 102.13 100.46 100.54 943634 100.54 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240920 0 26.1 26.11 26.1 26.11 866 25.9807 up up correct
BPRN.US The Bank of Princeton 20240920 0 37.49 38.24 37.49 38.21 31157 38.21 up up correct
BPTH.US Bio 20240920 0 0.98 0.98 0.882 0.891 100418 0.891 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240920 0 18.06 18.11 17.66 17.9 23900 17.9 down down correct
BPYPN.US Brookfield Property Partners L.P 20240920 0 14.79 14.99 14.41 14.5 51900 14.5 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20240920 0 16.29 16.5 16.078 16.25 70200 16.25 down down correct
BPYPP.US Brookfield Property Partners L.P 20240920 0 16.5 17.053 16.21 16.21 18000 16.21 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240920 0 5.32 5.4 5.15 5.19 22000 5.19 down down correct
BRID.US Bridgford Foods Corporation 20240920 0 9.44 9.6 9.15 9.6 16489 9.6 up down incorrect
BRKL.US Brookline Bancorp Inc 20240920 0 10.4 10.45 10.29 10.31 2219716 10.31 down down correct
BRKR.US Bruker Corporation 20240920 0 68.26 68.28 65.82 67.54 4172901 67.54 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240920 0 2.29 2.3 2.185 2.22 51775 2.22 down down correct
BROG.US Brooge Energy Limited 20240920 0 1.74 1.74 1.39 1.61 119463 1.61 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240920 0 1.65 1.92 1.64 1.92 127099 1.92 up up correct
BRY.US Berry Corporation 20240920 0 5.49 5.5275 5.34 5.41 1836738 5.41 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240920 0 36.53 36.595 35.48 36.39 3417955 36.39 down down correct
BSBK.US Bogota Financial Corp 20240920 0 7.4709 8.4899 7.33 8.42 34641 8.42 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240920 0 14.8 15 14.71 15 15333 15 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20240920 0 0.68 0.6825 0.63 0.631 154724 0.631 down down correct
BSGM.US BioSig Technologies Inc 20240920 0 0.325 0.34 0.3113 0.34 20813 0.34 up up correct
BSRR.US Sierra Bancorp 20240920 0 31.35 31.63 30.58 30.69 125082 30.69 down down correct
BSVN.US Bank7 Corp 20240920 0 39.95 40.05 38.11 38.48 91808 38.2401 down down correct
BSY.US Bentley Systems Incorporated 20240920 0 50.61 50.94 49.705 50.09 7890913 50.09 down down correct
BTAI.US BioXcel Therapeutics Inc 20240920 0 0.6665 0.67 0.5766 0.5766 1009216 0.5766 down down correct
BTBD.US BT Brands Inc. Common Stock 20240920 0 1.69 1.72 1.69 1.72 5469 1.72 up up correct
BTBT.US Bit Digital Inc 20240920 0 3.05 3.2 3.0121 3.17 9029799 3.17 up up correct
BTCS.US BTCS Inc. Common Stock 20240920 0 1.2 1.24 1.18 1.24 82091 1.24 up up correct
BTCY.US Biotricity Inc. Common Stock 20240920 0 0.335 0.34 0.3 0.32 32954 0.32 down down correct
BUSE.US First Busey Corporation 20240920 0 27.35 27.42 26.84 26.92 543826 26.6739 down up incorrect
BVS.US Bioventus Inc 20240920 0 11.48 11.95 11.3401 11.85 1458255 11.85 up up correct
BWAY.US BrainsWay Ltd 20240920 0 8.16 8.28 8.01 8.1 35045 8.1 down down correct
BZUN.US Baozun Inc 20240920 0 2.64 2.68 2.61 2.68 281288 2.68 up up correct
BWB.US Bridgewater Bancshares Inc 20240920 0 14.68 14.8383 14.17 14.3 207010 14.3 down down correct
BWEN.US Broadwind Inc 20240920 0 2.27 2.28 2.15 2.18 128053 2.18 down down correct
BWFG.US Bankwell Financial Group Inc 20240920 0 30.48 30.77 29.7 29.7 64014 29.7 down down correct
BWMN.US Bowman Consulting Group Ltd 20240920 0 25.04 25.04 24.11 24.15 309365 24.15 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240920 0 13.77 13.845 13.6 13.78 10400 13.78 up up correct
BYFC.US Broadway Financial Corporation 20240920 0 6.9 7 6.57 7 16115 7 up up correct
BYND.US Beyond Meat Inc 20240920 0 6.43 6.55 6.2 6.36 4230797 6.36 down up incorrect
BYRN.US Byrna Technologies Inc 20240920 0 15.1 17.44 15.1 17 851958 17 up up correct
BYSI.US BeyondSpring Inc 20240920 0 2.2 2.2 2.13 2.13 2754 2.13 down down correct
BZ.US Kanzhun Ltd ADR 20240920 0 13.11 13.16 12.515 12.55 5747136 12.55 down up incorrect
CAAS.US China Automotive Systems Inc 20240920 0 3.5 3.6 3.49 3.59 50767 3.59 up down incorrect
CABA.US Cabaletta Bio Inc 20240920 0 4.7 4.76 4.4 4.7 2899338 4.7
CAC.US Camden National Corporation 20240920 0 40.85 40.85 40 40.18 162338 39.7726 down down correct
CACC.US Credit Acceptance Corporation 20240920 0 463.14 463.14 449.77 453.56 79799 453.56 down up incorrect
CADE.US PA 20240920 0 22.57 22.9799 22.57 22.85 2747 22.85 up down incorrect
CADEX.US CADEX 20240920 0 25.12 25.12 25.12 25.12 0 24.9358
CADFX.US CION Ares Diversified Credit Fund W 20240920 0 25.4 25.4 25.4 25.4 0 25.2189
CADL.US Candel Therapeutics Inc. Common Stock 20240920 0 7.8 8.075 7.47 7.54 867269 7.54 down down correct
CADSX.US CADSX 20240920 0 25.22 25.22 25.22 25.22 0 25.0453
CADUX.US CADUX 20240920 0 25.39 25.39 25.39 25.39 0 25.1986
CADWX.US CADWX 20240920 0 25.21 25.21 25.21 25.21 0 25.0303
CAKE.US The Cheesecake Factory Incorporated 20240920 0 39.27 39.4 38.53 38.73 1344886 38.73 down down correct
CALM.US Cal 20240920 0 73.67 75.12 73.34 74.73 1263927 73.8858 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20240920 0 40 43 40 40 9800 40
CAMT.US Camtek Ltd 20240920 0 75.29 75.54 73.52 74.34 309699 74.34 down down correct
CAN.US Canaan Inc 20240920 0 1.11 1.11 1.01 1.01 8150700 1.01 down down correct
CAPR.US Capricor Therapeutics Inc 20240920 0 4.99 5.12 4.93 5.05 439637 5.05 up up correct
CAR.US Avis Budget Group Inc 20240920 0 86.41 87.4 85.39 85.9 838496 85.9 down up incorrect
CARA.US Cara Therapeutics Inc 20240920 0 0.2994 0.318 0.2901 0.302 735438 0.302 up up correct
CARE.US Carter Bankshares Inc 20240920 0 18.01 18.18 17.55 17.68 248920 17.68 down up incorrect
CARG.US CarGurus Inc 20240920 0 30.56 30.8 30.28 30.35 2997505 30.35 down down correct
CARV.US Carver Bancorp Inc 20240920 0 2.06 2.06 1.94 2.05 19337 2.05 down down correct
CASH.US Meta Financial Group Inc 20240920 0 68.84 68.84 67 67.34 635131 67.34 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20240920 0 6.57 6.675 6.37 6.47 8813 6.47 down down correct
CASS.US Cass Information Systems Inc 20240920 0 43.14 43.35 42.11 42.12 110521 42.12 down down correct
CASY.US Casey's General Stores Inc 20240920 0 363.52 368.39 362.42 368 453080 368 up up correct
CATY.US Cathay General Bancorp 20240920 0 43.88 44.06 43.26 43.38 1513288 43.38 down down correct
CBAN.US Colony Bankcorp Inc 20240920 0 15.7 15.85 15.38 15.53 130920 15.53 down up incorrect
CBAT.US CBAK Energy Technology Inc 20240920 0 0.9976 1.01 0.9976 1.01 162445 1.01 up up correct
CBFV.US CB Financial Services Inc 20240920 0 27.82 29.39 27.61 29.39 14116 29.39 up down incorrect
CBNK.US Capital Bancorp Inc 20240920 0 25.65 25.94 25.15 25.94 72752 25.94 up up correct
CBOE.US Cboe Global Markets Inc 20240920 0 207.41 208.98 206.74 208.21 1700145 208.21 up up correct
CBRGU.US Chain Bridge I Units 20240920 0 11.24 11.24 11.24 11.24 0 11.24
CBRL.US Cracker Barrel Old Country Store Inc 20240920 0 41.3 42.425 39.5 41.57 1437268 41.3614 up down incorrect
CBSH.US Commerce Bancshares Inc 20240920 0 63.55 63.59 61.75 61.9 1361565 61.9 down down correct
CCAP.US Crescent Capital BDC Inc 20240920 0 18.95 19.01 18.87 18.88 95900 18.4591 down down correct
CCB.US Coastal Financial Corporation 20240920 0 53.9 53.98 51.67 51.67 241153 51.67 down up incorrect
CCBG.US Capital City Bank Group Inc 20240920 0 35.4 36.67 34.84 36.09 145659 36.09 up up correct
CCCC.US C4 Therapeutics Inc 20240920 0 6.51 6.56 6.23 6.35 2458060 6.35 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240920 0 25.19 25.19 24.66 25.03 53263 24.8407 down down correct
CCEL.US Cryo 20240920 0 6.17 6.82 6.17 6.82 25611 6.82 up down incorrect
CCEP.US Coca 20240920 0 81.17 81.28 80.4 81.09 1788805 81.09 down down correct
CCLFX.US CCLFX 20240920 0 10.91 10.91 10.91 10.91 0 10.91
CCNE.US CNB Financial Corporation 20240920 0 25.13 25.37 24.68 24.83 178762 24.83 down up incorrect
CCNEP.US CNB Financial Corporation 20240920 0 24.45 24.74 24 24.74 2000 24.74 up up correct
CCOI.US Cogent Communications Holdings Inc 20240920 0 70.66 73.05 70.65 72.29 1276013 72.29 up down incorrect
CCRN.US Cross Country Healthcare Inc 20240920 0 14.82 14.95 14.52 14.53 1806279 14.53 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240920 0 23.38 23.8499 22.59 22.7 447289 22.7 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240920 0 11.4 11.4 11.4 11.4 0 11.4
CDAQU.US Compass Digital Acquisition Corp. Unit 20240920 0 10.8 10.8 10.8 10.8 0 10.8
CDLX.US Cardlytics Inc 20240920 0 3.88 3.88 3.65 3.67 630773 3.67 down up incorrect
CDMO.US Avid Bioservices Inc 20240920 0 12.45 12.4534 11.5 11.6 2160034 11.6 down down correct
CDNA.US CareDx Inc 20240920 0 29.89 31.21 29.13 29.63 1230447 29.63 down up incorrect
CDNS.US Cadence Design Systems Inc 20240920 0 278.58 279.97 273.54 273.76 2983900 273.76 down up incorrect
CDTX.US Cidara Therapeutics Inc 20240920 0 11.7 11.88 10.94 11.27 40312 11.27 down down correct
CDXS.US Codexis Inc 20240920 0 3.19 3.218 3.08 3.1 7968022 3.1 down down correct
CDW.US CDW Corporation 20240920 0 230.86 230.86 223.53 225.3 1750144 225.3 down down correct
CDXC.US ChromaDex Corporation 20240920 0 3.72 3.79 3.47 3.63 634593 3.63 down up incorrect
CDZI.US Cadiz Inc 20240920 0 3.3 3.3 3.09 3.11 470682 3.11 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240920 0 15.11 15.35 15.09 15.34 8700 14.7904 up up correct
CEDAX.US CEDAX 20240920 0 24 24 24 24 0 23.6901
CEDIX.US Destra International & Event 20240920 0 24.03 24.03 24.03 24.03 0 23.7057
CEDLX.US CEDLX 20240920 0 23.96 23.96 23.96 23.96 0 23.6735
CEDTX.US CEDTX 20240920 0 23.84 23.84 23.84 23.84 0 23.5605
CELC.US Celcuity Inc 20240920 0 15.19 15.3 14.84 14.85 2329858 14.85 down down correct
CELH.US Celsius Holdings Inc 20240920 0 34.009 34.17 32.92 33.17 7274933 33.17 down down correct
CELU.US Celularity Inc 20240920 0 2.75 2.98 2.6001 2.98 33292 2.98 up up correct
CELUW.US Celularity Inc 20240920 0 0.0152 0.016 0.0152 0.016 0 0.016 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20240920 0 0.17 0.187 0.17 0.17 6934 0.17
CENT.US Central Garden & Pet Company 20240920 0 38.34 38.48 37.81 38.09 670781 38.09 down down correct
CENTA.US Central Garden & Pet Company 20240920 0 33.06 33.27 32.62 32.83 1491521 32.83 down down correct
CENX.US Century Aluminum Company 20240920 0 14.6 14.6 14.0805 14.27 1370268 14.27 down down correct
CERS.US Cerus Corporation 20240920 0 1.835 1.835 1.78 1.8 1404939 1.8 down down correct
CERT.US Certara Inc 20240920 0 11.3 11.31 10.85 10.9 1862518 10.9 down down correct
CETX.US Cemtrex Inc 20240920 0 0.15 0.1817 0.145 0.16 21058 9.6 up up correct
CETXP.US Cemtrex Inc 20240920 0 0.13 0.1444 0.13 0.1444 11735 0.1444 up up correct
CEVA.US CEVA Inc 20240920 0 23.26 23.44 22.98 23.11 793962 23.11 down down correct
CFB.US CrossFirst Bankshares Inc 20240920 0 17.61 17.77 17.385 17.4 536600 17.4 down down correct
CFBK.US CF Bankshares Inc 20240920 0 22.78 22.78 21.56 21.56 40145 21.4934 down down correct
CFFI.US C&F Financial Corporation 20240920 0 58.95 61.2 58.805 60.8 23224 60.8 up down incorrect
CFFN.US Capitol Federal Financial Inc 20240920 0 5.99 6.055 5.92 5.93 3977215 5.93 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240920 0 20.62 20.63 19.91 20.36 4745716 20.36 down down correct
CG.US The Carlyle Group Inc 20240920 0 44.29 44.365 43.42 43.68 4368400 43.68 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240920 0 19.96 19.97 19.8 19.97 16000 19.97 up up correct
CGBD.US TCG BDC Inc 20240920 0 17.46 17.46 17.1 17.1 342852 16.6413 down down correct
CGC.US Canopy Growth Corporation 20240920 0 4.73 4.74 4.55 4.64 2080990 4.64 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240920 0 22.31 22.31 22.31 22.31 0 21.8664
CGEM.US Cullinan Oncology Inc 20240920 0 17.95 18.6199 17.51 18.15 2970357 18.15 up up correct
CGEN.US Compugen Ltd 20240920 0 1.84 1.88 1.82 1.83 128779 1.83 down down correct
CGNT.US Cognyte Software Ltd 20240920 0 6.75 6.76 6.68 6.71 281542 6.71 down down correct
CGNX.US Cognex Corporation 20240920 0 39.83 39.86 39.07 39.74 1848680 39.74 down up incorrect
CGO.US Calamos Global Total Return Fund 20240920 0 11.69 11.7633 11.59 11.63 17563 11.5541 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240920 0 0.6099 0.6099 0.5796 0.5796 203399 0.5796 down down correct
CHCI.US Comstock Holding Companies Inc 20240920 0 8.272 8.76 8.272 8.56 24084 8.56 up up correct
CHCO.US City Holding Company 20240920 0 121.44 121.55 118.83 119.09 260808 118.2961 down down correct
CHDN.US Churchill Downs Incorporated 20240920 0 140.1 140.4871 136.78 137.68 1558311 137.68 down down correct
CHEF.US The Chefs' Warehouse Inc 20240920 0 40.53 41.18 40.26 40.65 812862 40.65 up down incorrect
CHEK.US Check 20240920 0 1.72 1.73 1.64 1.69 24500 1.69 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240920 0 11.69 11.71 11.52 11.71 80952 11.6174 up up correct
CHK.US Chesapeake Energy Corporation 20240920 0 76.69 79 75.9 78.46 4030525 78.46 up up correct
CHKEL.US Chesapeake Energy Corporation 20240920 0 56.47 56.47 56.47 56.47 0 56.47
CHKEZ.US Chesapeake Energy Corporation 20240920 0 64.04 64.04 64.04 64.04 100 64.04
CHKP.US Check Point Software Technologies Ltd 20240920 0 191.02 195 190.105 194.09 1263390 194.09 up up correct
CHMG.US Chemung Financial Corporation 20240920 0 48.23 49 47.52 48.73 46503 48.73 up up correct
CHNR.US China Natural Resources Inc 20240920 0 0.6101 0.6277 0.61 0.6101 7190 0.6101
CHRS.US Coherus BioSciences Inc 20240920 0 1.13 1.13 1.0101 1.02 3686183 1.02 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240920 0 102.74 104.59 100.91 104.2 7034158 104.2 up up correct
CHSCL.US CHS Inc 20240920 0 25.75 25.9 25.7 25.9 51300 25.9 up up correct
CHSCM.US CHS Inc 20240920 0 25.52 26 25.5 25.89 36400 25.89 up down incorrect
CHSCN.US CHS Inc 20240920 0 25.96 26.39 25.88 26.25 38000 26.25 up up correct
CHSCO.US CHS Inc 20240920 0 27.08 27.23 26.6 27.23 26600 27.23 up down incorrect
CHSCP.US CHS Inc 20240920 0 29.89 30 29.69 29.98 6900 29.98 up up correct
CHTR.US Charter Communications Inc 20240920 0 332.87 336.99 327.65 330.4 2577600 330.4 down down correct
CHUY.US Chuy's Holdings Inc 20240920 0 37.38 37.415 37.35 37.37 475181 37.37 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240920 0 7.01 7.04 6.98 6.99 134086 6.9421 down up incorrect
CHX.US ChampionX Corporation 20240920 0 30.83 30.83 30.205 30.54 2798736 30.4495 down down correct
CHY.US Calamos Convertible and High Income Fund 20240920 0 11.95 11.9899 11.88 11.92 126445 11.8232 down down correct
CIFR.US Cipher Mining Inc 20240920 0 2.93 2.99 2.86 2.9 19023461 2.9 down down correct
CIFRW.US Cipher Mining Inc 20240920 0 0.8181 0.8822 0.8 0.815 20675 0.815 down down correct
CIGI.US Colliers International Group Inc 20240920 0 149.37 150.38 147.69 149.09 211333 149.09 down up incorrect
CLBT.US Cellebrite DI 20240920 0 17.33 17.56 17.25 17.4 777404 17.4 up up correct
CINF.US Cincinnati Financial Corporation 20240920 0 135.32 135.86 134.43 134.63 1523029 134.63 down up incorrect
CIVB.US Civista Bancshares Inc 20240920 0 17.97 18.25 17.79 17.79 146114 17.79 down down correct
CIZN.US Citizens Holding Company 20240920 0 9.1 9.1 9.1 9.1 300 9.1
CJJD.US China Jo 20240920 0 1.6299 1.6299 1.6 1.6 682 1.6 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240920 0 2.46 2.4654 2.34 2.41 440823 2.41 down up incorrect
CLAR.US Clarus Corporation 20240920 0 4.68 4.76 4.65 4.67 410850 4.67 down down correct
CLBK.US Columbia Financial Inc 20240920 0 17.95 17.95 17.4 17.42 381845 17.42 down down correct
CLDX.US Celldex Therapeutics Inc 20240920 0 41.13 41.88 40.45 41.24 1389935 41.24 up up correct
CLEU.US China Liberal Education Holdings Limited 20240920 0 0.2601 0.2874 0.2524 0.265 110895 0.265 up up correct
CLFD.US Clearfield Inc 20240920 0 40.55 40.55 39.49 39.79 232492 39.79 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20240920 0 4.76 5 4.61 4.61 4913 4.61 down down correct
CLIR.US ClearSign Technologies Corporation 20240920 0 0.76 0.9 0.72 0.876 319539 0.876 up up correct
CLLS.US Cellectis S.A 20240920 0 2.3335 2.3335 2.2132 2.257 7540 2.257 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20240920 0 17.7 18.11 17.18 18 6442531 18 up up correct
CLNE.US Clean Energy Fuels Corp 20240920 0 3.05 3.08 2.965 3.03 1943488 3.03 down up incorrect
CLNN.US Clene Inc 20240920 0 5.25 5.3 4.92 5 62500 5 down down correct
CLNNW.US Clene Inc 20240920 0 0.0499 0.0629 0.0499 0.06 5870 0.06 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240920 0 12 12 12 12 1 12
CLOER.US Clover Leaf Capital Corp. Rights 20240920 0 0.09 0.18 0.09 0.18 10300 0.18 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20240920 0 11 11 11 11 100 11
CLOV.US Clover Health Investments Corp 20240920 0 3.03 3.07 2.91 2.91 9643760 2.91 down down correct
CLPS.US CLPS Incorporation 20240920 0 1.35 1.38 1.35 1.36 7166 1.36 up down incorrect
CLPT.US ClearPoint Neuro Inc 20240920 0 12.27 12.4 11.81 12.4 219397 12.4 up up correct
CLRB.US Cellectar Biosciences Inc 20240920 0 2.11 2.11 2.03 2.07 238381 2.07 down down correct
CLRO.US ClearOne Inc 20240920 0 0.5995 0.5995 0.5745 0.5776 33870 0.5776 down down correct
CLSD.US Clearside Biomedical Inc 20240920 0 1.27 1.31 1.26 1.31 306502 1.31 up up correct
CLSK.US CleanSpark Inc 20240920 0 9.04 9.19 8.81 8.99 19692939 8.99 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240920 0 10.95 11.18 10.95 11.11 37016 11.11 up up correct
CLVR.US Clever Leaves Holdings Inc 20240920 0 0.0003 0.0003 0.0003 0.0003 626 0.0003
CLVRW.US Clever Leaves Holdings Inc 20240920 0 0.015 0.015 0.015 0.015 0 0.015
CLWT.US Euro Tech Holdings Company Limited 20240920 0 1.675 1.69 1.55 1.64 11059 1.64 down up incorrect
CMAX.US CareMax Inc 20240920 0 2.28 2.3725 2 2.03 110728 2.03 down up incorrect
CMAXW.US CareMax Inc 20240920 0 0.01 0.01 0.0098 0.0099 8 0.0099 down up incorrect
CMBM.US Cambium Networks Corporation 20240920 0 1.8 1.815 1.74 1.77 21699 1.77 down down correct
CMCO.US Columbus McKinnon Corporation 20240920 0 32.88 33.15 32.14 32.31 730842 32.31 down down correct
CMCSA.US Comcast Corporation 20240920 0 40.22 40.64 39.94 40.11 59666398 39.8118 down down correct
CMCT.US CIM Commercial Trust Corporation 20240920 0 2.05 2.06 1.93 2.06 59596 2.0193 up up correct
CME.US CME Group Inc 20240920 0 213.64 215.07 212.382 213.16 2898629 213.16 down down correct
CMLS.US Cumulus Media Inc 20240920 0 1.53 1.53 1.47 1.52 42334 1.52 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20240920 0 1.67 1.76 1.66 1.71 173773 1.71 up up correct
CMPR.US Cimpress plc 20240920 0 85.08 85.585 83.83 84.68 436931 84.68 down up incorrect
CMPS.US COMPASS Pathways plc 20240920 0 7.39 7.43 7.17 7.25 192308 7.25 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240920 0 1.71 1.72 1.61 1.66 1123660 1.66 down down correct
CMRX.US Chimerix Inc 20240920 0 0.8989 0.8989 0.8406 0.8898 225065 0.8898 down down correct
CMTL.US Comtech Telecommunications Corp 20240920 0 3.41 3.89 3.34 3.79 975080 3.79 up up correct
CNDT.US Conduent Incorporated 20240920 0 3.86 3.865 3.75 3.75 3840576 3.75 down down correct
CNET.US ZW Data Action Technologies Inc 20240920 0 0.5216 0.5216 0.5118 0.5118 3384 2.0472 down down correct
CNEY.US CN Energy Group. Inc 20240920 0 0.3783 0.39 0.3415 0.3503 1098471 0.3503 down down correct
CNFR.US Conifer Holdings Inc 20240920 0 1.02 1.04 0.95 1.02 88697 1.02
CNOB.US ConnectOne Bancorp Inc 20240920 0 26.06 26.18 25.24 25.46 779786 25.46 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240920 0 21 21 20.85 20.98 2600 20.98 down down correct
CNRLX.US CNRLX 20240920 0 15.38 15.38 15.38 15.38 0 15.38
CNROX.US CNROX 20240920 0 7.28 7.28 7.28 7.28 0 6.8745
CNSL.US Consolidated Communications Holdings Inc 20240920 0 4.6 4.64 4.6 4.6 2306107 4.6
CNSP.US CNS Pharmaceuticals Inc 20240920 0 0.1548 0.1575 0.143 0.143 798852 0.143 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240920 0 16.45 17.11 16.245 16.58 1433885 16.58 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240920 0 1.23 1.23 1.22 1.23 1615 1.23
CNTG.US Centogene N.V 20240920 0 0.25 0.27 0.2 0.27 2024 0.27 up up correct
COHU.US Cohu Inc 20240920 0 25.14 25.29 24.66 24.79 856672 24.79 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240920 0 2.39 2.5 2.23 2.26 1425553 2.26 down down correct
CNTY.US Century Casinos Inc 20240920 0 2.42 2.45 2.33 2.34 79351 2.34 down down correct
CNXC.US Concentrix Corporation 20240920 0 63.8 63.8 62.1 63.38 1127300 62.9195 down up incorrect
CNXN.US PC Connection Inc 20240920 0 75.62 76.65 74.98 75.9 749700 75.9 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240920 0 28.79 29.31 28.33 28.49 1159596 28.49 down down correct
COCP.US Cocrystal Pharma Inc 20240920 0 1.72 1.84 1.72 1.84 10788 1.84 up up correct
CODA.US Coda Octopus Group Inc 20240920 0 7.19 7.38 7.16 7.36 13620 7.36 up up correct
CODX.US Co 20240920 0 1.26 1.3098 1.2501 1.29 73620 1.29 up up correct
COF.US PN 20240920 0 19.35 19.3899 19.26 19.3334 10699 19.3334 down down correct
COFS.US ChoiceOne Financial Services Inc 20240920 0 31.72 32.09 31.34 31.7 263488 31.7 down down correct
COGT.US Cogent Biosciences Inc 20240920 0 11.05 11.13 10.8 10.98 2586760 10.98 down up incorrect
COHR.US Coherent Inc 20240920 0 86 87.81 84.9 87.02 6824700 87.02 up up correct
COIN.US Coinbase Global Inc 20240920 0 168.99 173.3914 165.4 170.09 8152342 170.09 up up correct
COKE.US Coca 20240920 0 1270.53 1270.53 1259 1264.25 297048 1261.749 down down correct
COLB.US Columbia Banking System Inc 20240920 0 26.18 26.18 25.625 25.8 4904914 25.8 down down correct
COLL.US Collegium Pharmaceutical Inc 20240920 0 38.93 39.4096 38.29 39.07 1646386 39.07 up up correct
COLM.US Columbia Sportswear Company 20240920 0 82.02 82.515 81.1421 82.23 819548 82.23 up up correct
COMM.US CommScope Holding Company Inc 20240920 0 5.96 6.41 5.96 6.21 10428080 6.21 up down incorrect
COMS.US COMSovereign Holding Corp 20240920 0 0.0002 0.0002 0.0002 0.0002 288 0.0002
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240920 0 6.61 6.61 6.61 6.61 1 6.61
COOP.US Mr. Cooper Group Inc 20240920 0 92.01 92.6529 90.53 90.72 1260535 90.72 down down correct
CORT.US Corcept Therapeutics Incorporated 20240920 0 41.06 42.77 40.62 42.25 1550585 42.25 up down incorrect
COST.US Costco Wholesale Corporation 20240920 0 901.57 907.8073 895.7 906.98 4658159 906.98 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20240920 0 18.29 18.75 18.29 18.75 2114 18.6806 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240920 0 1.34 1.34 1.22 1.22 36762 1.22 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240920 0 1.14 1.16 1.1219 1.16 6949 1.16 up up correct
CPRDX.US CPRDX 20240920 0 11.75 11.75 11.75 11.75 0 11.6861
CPREX.US CPREX 20240920 0 11.76 11.76 11.76 11.76 0 11.6929
CPRSX.US CPRSX 20240920 0 11.75 11.75 11.75 11.75 0 11.6914
CPRT.US Copart Inc 20240920 0 51.84 51.84 51.15 51.44 8641100 51.44 down up incorrect
CPRTX.US CPRTX 20240920 0 11.73 11.73 11.73 11.73 0 11.6721
CPRX.US Catalyst Pharmaceuticals Inc 20240920 0 21.43 21.665 20.73 20.79 4503863 20.79 down up incorrect
CPSH.US CPS Technologies Corporation 20240920 0 1.4 1.43 1.39 1.43 10399 1.43 up up correct
CPSS.US Consumer Portfolio Services Inc 20240920 0 9.77 10 9.57 9.9 67900 9.9 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240920 0 15.61 15.61 15.44 15.46 28089 15.3217 down down correct
CRAI.US CRA International Inc 20240920 0 168.58 168.58 165.215 167.03 95444 167.03 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240920 0 17.72 23.1 17 19.51 12289100 19.51 up down incorrect
CRBU.US Caribou Biosciences Inc 20240920 0 2.05 2.1 1.985 2.07 1224477 2.07 up up correct
CRCT.US Cricut Inc 20240920 0 6.53 6.55 6.45 6.51 520467 6.51 down down correct
CRDF.US Cardiff Oncology Inc 20240920 0 2.52 2.71 2.51 2.68 1004491 2.68 up up correct
CRDFX.US CRDFX 20240920 0 22.32 22.32 22.32 22.32 0 21.7073
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240920 0 22.31 22.31 22.31 22.31 0 21.8104
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240920 0 2.22 2.35 2.2 2.32 192642 2.32 up up correct
CRDLX.US CRDLX 20240920 0 22.31 22.31 22.31 22.31 0 21.8382
CRDTX.US Griffin Inst Access Credit Fund CL A 20240920 0 22.32 22.32 22.32 22.32 0 21.8354
CREDX.US CREDX 20240920 0 8.63 8.63 8.63 8.63 0 8.5639
CREG.US China Recycling Energy Corporation 20240920 0 0.81 0.858 0.795 0.81 8201 0.81
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240920 0 0.55 0.5999 0.55 0.55 9716 0.55
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240920 0 9.21 9.2288 8.92 8.94 122705 8.94 down down correct
CREX.US Creative Realities Inc 20240920 0 4.44 4.53 4.25 4.4 36984 4.4 down down correct
CRIS.US Curis Inc 20240920 0 5.85 5.95 5.75 5.91 17561 5.91 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20240920 0 1.18 1.25 1.18 1.19 817794 1.19 up up correct
CRMD.US CorMedix Inc 20240920 0 7.04 7.41 6.93 7.38 1056464 7.38 up down incorrect
CRMT.US America's Car 20240920 0 43.21 43.93 41.73 42.49 432518 42.49 down down correct
CRNC.US Cerence Inc 20240920 0 2.68 2.76 2.41 2.44 6219454 2.44 down down correct
CRNT.US Ceragon Networks Ltd 20240920 0 2.66 2.66 2.575 2.6 382909 2.6 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20240920 0 54.13 54.71 53.11 53.15 1918423 53.15 down down correct
CRON.US Cronos Group Inc 20240920 0 2.23 2.23 2.14 2.15 1030599 2.15 down down correct
CROX.US Crocs Inc 20240920 0 138.16 140.34 137.635 139.05 1491867 139.05 up up correct
CRSP.US CRISPR Therapeutics AG 20240920 0 49.4 49.4 47.8256 48.18 1775423 48.18 down down correct
CRSR.US Corsair Gaming Inc 20240920 0 6.52 6.72 6.445 6.66 977900 6.66 up up correct
CRTD.US Creatd Inc 20240920 0 0.34 0.34 0.3 0.3 2504 0.3 down down correct
CRTO.US Criteo S.A 20240920 0 42.62 42.93 41.91 42 584596 42 down down correct
CRUS.US Cirrus Logic Inc 20240920 0 124.11 124.175 121.32 123.11 1606431 123.11 down up incorrect
CRVL.US CorVel Corporation 20240920 0 317.76 320.13 313.26 317.3 122974 317.3 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240920 0 5.67 6.07 5.61 5.91 908289 5.91 up up correct
CRWD.US CrowdStrike Holdings Inc 20240920 0 284.13 300.45 283.88 299.85 17875090 299.85 up up correct
CRWS.US Crown Crafts Inc 20240920 0 4.8 4.87 4.79 4.84 49657 4.84 up down incorrect
CSBR.US Champions Oncology Inc 20240920 0 4.81 4.97 4.71 4.77 33091 4.77 down down correct
CSCO.US Cisco Systems Inc 20240920 0 51.45 52.33 51.415 51.97 44096641 51.5758 up up correct
CSGP.US CoStar Group Inc 20240920 0 78.99 79 76.73 77.37 2934142 77.37 down down correct
CSGS.US CSG Systems International Inc 20240920 0 48.42 48.48 47.54 47.6 573664 47.6 down down correct
CSIQ.US Canadian Solar Inc 20240920 0 14.17 14.3 13.73 14.05 1330749 14.05 down down correct
CSPI.US CSP Inc 20240920 0 12.32 12.67 12.32 12.67 20654 12.67 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240920 0 17.21 17.22 17 17.09 192666 16.9906 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240920 0 0.055 0.066 0.055 0.066 3800 0.066 up up correct
CSTE.US Caesarstone Ltd 20240920 0 4.65 4.9 4.642 4.85 167325 4.85 up down incorrect
CSTL.US Castle Biosciences Inc 20240920 0 30.58 32 29.99 31.47 703435 31.47 up down incorrect
CSWC.US Capital Southwest Corporation 20240920 0 25.47 25.47 25.17 25.36 257927 25.36 down down correct
CSWI.US CSW Industrials Inc 20240920 0 359.1 366.45 354.0799 358.56 3051331 358.3242 down down correct
CSX.US CSX Corporation 20240920 0 34.66 34.96 34.27 34.93 31214840 34.93 up up correct
CTAS.US Cintas Corporation 20240920 0 203.79 204.7 202.65 204.16 3160626 204.16 up up correct
CTBI.US Community Trust Bancorp Inc 20240920 0 50.73 50.73 49.11 49.22 161913 49.22 down down correct
CTHR.US Charles & Colvard Ltd 20240920 0 1.97 2.1209 1.69 1.77 41633 1.77 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240920 0 5.27 5.27 5.05 5.09 2609782 5.09 down down correct
CTLP.US Cantaloupe Inc 20240920 0 6.45 6.82 6.45 6.74 738619 6.74 up up correct
CTMX.US CytomX Therapeutics Inc 20240920 0 1.17 1.24 1.1101 1.19 983760 1.19 up up correct
CTRE.US CareTrust REIT Inc 20240920 0 30.38 30.58 30.31 30.32 5393881 30.0341 down up incorrect
CTRM.US Castor Maritime Inc 20240920 0 4.27 4.32 4.01 4.02 70203 4.02 down down correct
CTRN.US Citi Trends Inc 20240920 0 18.16 18.79 17.95 18.55 541744 18.55 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20240920 0 75.22 75.65 74.79 75.64 5605193 75.64 up up correct
CTSO.US Cytosorbents Corporation 20240920 0 1.4 1.58 1.35 1.55 185823 1.55 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240920 0 0.57 0.5769 0.5371 0.5699 1641581 0.5699 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240920 0 2.3 2.3 2.26 2.29 13500 2.29 down down correct
CUE.US Cue Biopharma Inc 20240920 0 0.57 0.57 0.5167 0.524 200124 0.524 down down correct
CUEN.US Cuentas Inc 20240920 0 0.106 0.106 0.106 0.106 1200 0.106
CULL.US Cullman Bancorp Inc. Common Stock 20240920 0 9.37 9.37 9.37 9.37 1029 9.37
CURI.US CuriosityStream Inc 20240920 0 1.82 1.83 1.65 1.83 593900 1.8093 up up correct
CURIW.US CuriosityStream Inc 20240920 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
CUTR.US Cutera Inc 20240920 0 0.76 0.79 0.7272 0.759 172014 0.759 down down correct
CVAC.US CureVac N.V 20240920 0 3.31 3.31 3.21 3.23 308425 3.23 down down correct
CVBF.US CVB Financial Corp 20240920 0 18.45 18.47 18.13 18.25 3072553 18.0441 down down correct
CVCO.US Cavco Industries Inc 20240920 0 443.52 444.9 429.4 435.77 488090 435.77 down down correct
CVGI.US Commercial Vehicle Group Inc 20240920 0 3.46 3.49 3.34 3.35 277029 3.35 down up incorrect
CVGW.US Calavo Growers Inc 20240920 0 28.85 29.28 28.15 28.53 3539645 28.3317 down up incorrect
CVLG.US Covenant Logistics Group Inc 20240920 0 52.98 53.33 52.34 52.34 154981 52.34 down down correct
CVLT.US Commvault Systems Inc 20240920 0 152.9 153.475 151.375 152.14 818449 152.14 down down correct
CVRX.US CVRx Inc. Common Stock 20240920 0 9.25 9.25 8.816 9.11 225875 9.11 down up incorrect
CVV.US CVD Equipment Corporation 20240920 0 3.39 3.39 3.2 3.29 25808 3.29 down down correct
CWBC.US Community West Bancshares 20240920 0 20.64 20.83 19.97 20.01 227510 20.01 down down correct
CWBR.US CohBar Inc 20240920 0 0.48 0.48 0.48 0.48 201 0.48
CWCO.US Consolidated Water Co. Ltd 20240920 0 26.27 26.31 25.54 25.66 340756 25.548 down up incorrect
CWST.US Casella Waste Systems Inc 20240920 0 101.73 101.74 98.33 99.83 1511270 99.83 down down correct
CXDO.US Crexendo Inc 20240920 0 4.81 4.8184 4.665 4.7 72895 4.7 down down correct
CYAN.US Cyanotech Corporation 20240920 0 0.77 0.77 0.7 0.7 14000 0.7 down down correct
CYBR.US CyberArk Software Ltd 20240920 0 273.38 281.31 272.79 280.62 543967 280.62 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20240920 0 1.02 1.06 0.98 0.98 48655 0.98 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240920 0 7 7 7 7 0 7
CYCN.US Cyclerion Therapeutics Inc 20240920 0 2.905 2.95 2.81 2.93 3409 2.93 up up correct
CYPS.US Cyclo3pss Corporation 20240920 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20240920 0 8.69 8.72 7.94 8.51 681854 8.51 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20240920 0 0.69 0.71 0.651 0.71 93420 0.71 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240920 0 0.111 0.111 0.111 0.111 0 0.111
CYTK.US Cytokinetics Incorporated 20240920 0 55.45 55.8811 53.6 53.77 3186452 53.77 down down correct
CYTO.US Auris Medical Holding Ltd 20240920 0 0.7308 0.74 0.7096 0.7102 53763 0.7102 down down correct
CZNC.US Citizens & Northern Corporation 20240920 0 19.87 19.92 19.37 19.5 101763 19.2128 down down correct
CZR.US Caesars Entertainment Inc 20240920 0 41.31 41.65 40.36 41.45 7842900 41.45 up up correct
CZWI.US Citizens Community Bancorp Inc 20240920 0 13.84 13.91 13.74 13.91 18690 13.91 up up correct
DHCNI.US DHCNI 20240920 0 16.41 16.86 15.79 16.79 15478 16.4344 up up correct
DADA.US Dada Nexus Limited 20240920 0 1.29 1.29 1.18 1.18 1970101 1.18 down down correct
DAKT.US Daktronics Inc 20240920 0 12.4 12.5508 12.1 12.13 1099576 12.13 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240920 0 4.34 4.43 4.16 4.16 49787 4.16 down down correct
DARE.US Daré Bioscience Inc 20240920 0 3.31 3.3308 3.22 3.26 12673 3.26 down down correct
DATS.US DatChat Inc. Common Stock 20240920 0 1.16 1.25 1.16 1.16 37200 1.16
DATSW.US DatChat Inc. Series A Warrant 20240920 0 0.054 0.057 0.028 0.047 17600 0.047 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240920 0 14.32 14.91 14.13 14.78 2247303 14.78 up up correct
DBGI.US Digital Brands Group Inc 20240920 0 0.527 0.5302 0.4855 0.5 97088 0.5 down up incorrect
DBGIW.US Digital Brands Group Inc 20240920 0 13.65 13.65 11.9 12.36 1543 12.36 down up incorrect
DBVT.US DBV Technologies S.A 20240920 0 0.74 0.77 0.71 0.745 212838 0.745 up up correct
DBX.US Dropbox Inc 20240920 0 24.36 24.805 24.35 24.7 6967521 24.7 up up correct
DCBO.US Docebo Inc 20240920 0 45.12 46.745 45.12 46.57 58730 46.57 up up correct
DCGO.US DocGo Inc 20240920 0 3.6 3.61 3.38 3.48 1430162 3.48 down down correct
DCOM.US Dime Community Bancshares Inc 20240920 0 29.79 29.9 29 29.06 654054 28.8283 down down correct
DCOMP.US Dime Community Bancshares Inc 20240920 0 20.1 20.95 19.925 20.4 13500 20.4 up up correct
DCTH.US Delcath Systems Inc 20240920 0 9.09 9.1905 8.9 9 290099 9 down down correct
DDOG.US Datadog Inc 20240920 0 115.18 115.62 113.91 114.76 2830000 114.76 down down correct
DENN.US Denny's Corporation 20240920 0 6.82 6.83 6.54 6.55 850933 6.55 down down correct
DFH.US Dream Finders Homes Inc 20240920 0 37.58 37.69 36.42 36.65 990571 36.65 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240920 0 1.2 1.23 1.11 1.15 54338 1.15 down down correct
DGICA.US Donegal Group Inc 20240920 0 15.1 15.195 14.06 14.1 315663 14.1 down up incorrect
DGICB.US Donegal Group Inc 20240920 0 13.535 13.55 12.35 12.35 3890 12.35 down down correct
DGII.US Digi International Inc 20240920 0 27.11 27.48 26.79 26.93 517159 26.93 down down correct
DGLY.US Digital Ally Inc 20240920 0 1.1 1.1 1.05 1.07 17431 1.07 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240920 0 4.75 4.75 4.5 4.5 795139 4.5 down down correct
DHC.US Diversified Healthcare Trust 20240920 0 3.81 3.9 3.68 3.73 5968536 3.719 down down correct
DHCNL.US Diversified Healthcare Trust 20240920 0 17.39 17.95 17.39 17.91 12474 17.91 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240920 0 162.93 164.08 159.32 160.98 89023 160.98 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240920 0 4.77 4.85 4.5 4.5 508762 4.5 down down correct
DIOD.US Diodes Incorporated 20240920 0 60.45 60.93 59.32 60.12 1097715 60.12 down up incorrect
DJCO.US Daily Journal Corporation 20240920 0 509.09 511 501.31 501.31 55836 501.31 down down correct
DKNG.US DraftKings Inc 20240920 0 39.09 39.38 38.44 39.28 7375500 39.28 up up correct
DLHC.US DLH Holdings Corp 20240920 0 9.89 9.945 9.71 9.78 93153 9.78 down down correct
DLO.US DLocal Limited Class A Common Shares 20240920 0 8.64 8.64 8.14 8.16 1208792 8.16 down up incorrect
DLPN.US Dolphin Entertainment Inc 20240920 0 0.668 0.698 0.51 0.6624 47885 1.3248 down up incorrect
DLTH.US Duluth Holdings Inc 20240920 0 3.93 4.04 3.76 4.01 532167 4.01 up up correct
DLTR.US Dollar Tree Inc 20240920 0 73.69 73.7 71 71.73 7963300 71.73 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240920 0 4.08 4.13 3.995 4.13 188021 4.13 up up correct
DMLP.US Dorchester Minerals L.P 20240920 0 30.9 30.975 30.42 30.87 163712 29.9268 down down correct
DMRC.US Digimarc Corporation 20240920 0 28.3 28.92 27.73 28.13 203944 28.13 down down correct
DNLI.US Denali Therapeutics Inc 20240920 0 30.94 31.24 30.65 30.91 1997843 30.91 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240920 0 12.14 12.15 11.94 12.02 1577600 11.984 down down correct
DOCU.US DocuSign Inc 20240920 0 57.78 58.4 57.5792 57.97 3526397 57.97 up up correct
DOGZ.US Dogness (International) Corporation 20240920 0 30.57 31.96 24.855 25.36 128935 25.36 down down correct
DOMO.US Domo Inc 20240920 0 6.96 7.07 6.95 7.02 656190 7.02 up up correct
DOOO.US BRP Inc 20240920 0 61.82 61.82 60.6 61.52 94605 61.3615 down down correct
DORM.US Dorman Products Inc 20240920 0 117.37 117.4699 114.45 115.11 673053 115.11 down down correct
DOX.US Amdocs Limited 20240920 0 86.9 87.21 86 86.21 2841357 85.7398 down up incorrect
DOYU.US DouYu International Holdings Limited 20240920 0 8.34 8.63 8.2 8.61 1430135 8.61 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240920 0 11.21 11.21 11.21 11.21 0 11.21
DPRO.US Draganfly Inc. Common Shares 20240920 0 2.34 2.37 2.1 2.12 60145 2.12 down down correct
DRIO.US DarioHealth Corp 20240920 0 0.995 1 0.9328 1 79525 1 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240920 0 1.78 1.84 1.76 1.78 103371 1.78
DRRX.US DURECT Corporation 20240920 0 1.35 1.39 1.27 1.34 112768 1.34 down down correct
DRVN.US Driven Brands Holdings Inc 20240920 0 14.93 15.075 14.72 14.84 812978 14.84 down down correct
DSGN.US Design Therapeutics Inc 20240920 0 5.82 6.13 5.77 5.88 639322 5.88 up up correct
DSGX.US The Descartes Systems Group Inc 20240920 0 102.72 103.22 102.21 102.54 103373 102.54 down down correct
DSP.US Viant Technology Inc 20240920 0 10.79 11.08 10.76 10.96 138500 10.96 up up correct
DSWL.US Deswell Industries Inc 20240920 0 2.49 2.6042 2.38 2.55 66781 2.55 up up correct
DTIL.US Precision BioSciences Inc 20240920 0 9.53 9.8 9.04 9.61 66521 9.61 up up correct
DTSS.US Datasea Inc 20240920 0 2.03 2.11 1.99 1.99 152906 1.99 down down correct
DTST.US Data Storage Corporation 20240920 0 3.82 3.87 3.67 3.75 49297 3.75 down down correct
DTSTW.US Data Storage Corporation 20240920 0 0.46 0.5599 0.46 0.5306 1 0.5306 up up correct
DUO.US Fangdd Network Group Ltd 20240920 0 0.3801 0.4019 0.38 0.3928 151472 0.3928 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20240920 0 260.46 270.28 260.46 268.34 1120808 268.34 up up correct
DUOT.US Duos Technologies Group Inc 20240920 0 2.71 2.71 2.41 2.49 26246 2.49 down down correct
DVAX.US Dynavax Technologies Corporation 20240920 0 11.46 11.575 11.325 11.35 4975570 11.35 down down correct
DWSN.US Dawson Geophysical Company 20240920 0 1.38 1.7 1.38 1.57 64745 1.57 up up correct
DXCM.US DexCom Inc 20240920 0 71.91 71.91 69.71 70.43 7711700 70.43 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240920 0 2.75 2.86 2.7 2.81 1262615 2.81 up up correct
DXPE.US DXP Enterprises Inc 20240920 0 53.2 53.835 52.19 52.75 366140 52.75 down down correct
DXYN.US The Dixie Group Inc 20240920 0 0.72 0.76 0.7 0.76 13855 0.76 up up correct
DYAI.US Dyadic International Inc 20240920 0 1.18 1.25 1.18 1.25 25925 1.25 up down incorrect
DYN.US Dyne Therapeutics Inc 20240920 0 36.48 37.04 35.99 36.59 3413954 36.59 up up correct
DYNT.US Dynatronics Corporation 20240920 0 0.14 0.19 0.14 0.19 1443 0.19 up up correct
DZSI.US DZS Inc 20240920 0 0.55 0.6 0.55 0.6 838 0.6 up up correct
EA.US Electronic Arts Inc 20240920 0 139.94 140.44 138.58 139.55 4582200 139.55 down up incorrect
EAST.US Eastside Distilling Inc 20240920 0 0.542 0.542 0.51 0.51 107737 0.51 down down correct
EBAY.US eBay Inc 20240920 0 62.69 63.37 62.25 62.72 19791051 62.72 up up correct
EBC.US Eastern Bankshares Inc 20240920 0 17.09 17.09 16.875 16.9 3559100 16.9 down down correct
EBET.US Esports Technologies Inc 20240920 0 0.05 0.062 0.047 0.047 36700 0.047 down up incorrect
EBMT.US Eagle Bancorp Montana Inc 20240920 0 15.62 15.85 15.62 15.85 36022 15.85 up up correct
EBON.US Ebang International Holdings Inc 20240920 0 6.17 6.17 5.8364 5.9798 3636 5.9798 down down correct
EBTC.US Enterprise Bancorp Inc 20240920 0 32.28 32.77 32.05 32.67 95125 32.67 up down incorrect
ECOR.US electroCore Inc 20240920 0 6.08 6.46 5.87 6.46 41334 6.46 up up correct
ECPG.US Encore Capital Group Inc 20240920 0 48.72 48.72 47.48 47.98 495441 47.98 down down correct
EDAP.US EDAP TMS S.A 20240920 0 3 3.075 2.971 3.05 20038 3.05 up up correct
EDIT.US Editas Medicine Inc 20240920 0 3.89 3.89 3.67 3.77 5770172 3.77 down down correct
EDRY.US EuroDry Ltd 20240920 0 20 20.56 20 20.5 8364 20.5 up up correct
EDSA.US Edesa Biotech Inc 20240920 0 4.39 4.49 4.29 4.49 9976 4.49 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20240920 0 1.03 1.08 1.03 1.065 61128 1.065 up up correct
EDUC.US Educational Development Corporation 20240920 0 1.97 2 1.8383 2 10267 2 up up correct
EEFT.US Euronet Worldwide Inc 20240920 0 99.98 101.605 98.81 100.66 681023 100.66 up up correct
EEIQ.US Elite Education Group International Limited 20240920 0 0.7064 0.71 0.7064 0.71 565 0.71 up up correct
EFOI.US Energy Focus Inc 20240920 0 1.24 1.27 1.22 1.27 10698 1.27 up up correct
EFSC.US Enterprise Financial Services Corp 20240920 0 53 53.4052 52.22 52.26 456538 52.26 down up incorrect
EFTR.US Effector Therapeutics Inc 20240920 0 0.045 0.045 0.0432 0.0432 7743 0.0432 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240920 0 0.0007 0.0007 0.0007 0.0007 200 0.0007
EGAN.US eGain Corporation 20240920 0 5.08 5.28 5.05 5.22 230710 5.22 up up correct
EGBN.US Eagle Bancorp Inc 20240920 0 23.54 23.64 22.69 22.91 1271072 22.7554 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240920 0 4.23 4.26 3.83 3.96 186481 3.96 down up incorrect
EH.US EHang Holdings Limited 20240920 0 12.34 12.432 11.75 11.91 632100 11.91 down down correct
EHTH.US eHealth Inc 20240920 0 3.99 4.07 3.93 3.96 86568 3.96 down down correct
EIOAX.US EIOAX 20240920 0 9.16 9.16 9.16 9.16 0 9.0898
EIOMX.US EIOMX 20240920 0 9.03 9.03 9.03 9.03 0 8.9561
EJH.US E 20240920 0 0.09 0.0945 0.08 0.0943 1997420 0.943 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240920 0 1.24 1.26 1.19 1.21 177979 1.21 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240920 0 2.51 2.67 2.48 2.65 152373 2.65 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240920 0 0.5956 0.6185 0.58 0.5859 673475 0.5859 down down correct
ELSE.US Electro 20240920 0 3.9601 4.02 3.9601 4.02 2456 4.02 up up correct
ELTK.US Eltek Ltd 20240920 0 10.94 11.02 10.61 11.02 10243 11.02 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240920 0 8.18 8.57 7.94 8.43 4639626 8.43 up down incorrect
ELYS.US Elys Game Technology Corp 20240920 0 0.0004 0.0004 0.0004 0.0004 10813 0.0004
EM.US Smart Share Global Limited 20240920 0 0.5066 0.538 0.5066 0.528 52342 0.528 up up correct
EMKR.US EMCORE Corporation 20240920 0 1.08 1.19 1.08 1.14 83184 1.14 up up correct
EML.US The Eastern Company 20240920 0 31.25 32.18 30.885 31.9 89164 31.9 up up correct
ENG.US ENGlobal Corporation 20240920 0 1.4 1.59 1.4 1.54 36385 1.54 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20240920 0 1.55 1.5693 1.44 1.51 68171 1.51 down down correct
ENPH.US Enphase Energy Inc 20240920 0 117.31 117.944 113.04 114.9 3701457 114.9 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20240920 0 0.3321 0.335 0.32 0.3222 191509 0.3222 down down correct
ENSG.US The Ensign Group Inc 20240920 0 152.71 153.12 150.08 150.86 864994 150.7972 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240920 0 11.17 11.6 10.95 11.28 250323 11.28 up up correct
ENTG.US Entegris Inc 20240920 0 113.99 114.08 109.94 110.64 3488939 110.5381 down down correct
ENTX.US Entera Bio Ltd 20240920 0 2.03 2.0699 1.96 2.03 34051 2.03
ENVB.US Enveric Biosciences Inc 20240920 0 0.49 0.5 0.475 0.475 56600 0.475 down down correct
ENVX.US Enovix Corporation 20240920 0 8.4 8.67 8.17 8.45 5776751 8.45 up up correct
EOLS.US Evolus Inc 20240920 0 16.57 17.0894 16.38 16.55 1477310 16.55 down down correct
EOSE.US Eos Energy Enterprises Inc 20240920 0 2.35 2.41 2.2803 2.39 8382928 2.39 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240920 0 0.172 0.192 0.17 0.19 7000 0.19 up up correct
EPIX.US ESSA Pharma Inc 20240920 0 6.39 6.9045 6.27 6.46 135713 6.46 up up correct
EPSN.US Epsilon Energy Ltd 20240920 0 5.38 5.5 5.19 5.5 160146 5.5 up down incorrect
EQ.US Equillium Inc 20240920 0 0.8888 0.9391 0.821 0.85 107550 0.85 down down correct
EQBK.US Equity Bancshares Inc 20240920 0 41.95 42.36 41.44 41.73 223960 41.5757 down up incorrect
EQIX.US Equinix Inc. (REIT) 20240920 0 865.8 886.495 862.95 877.2 1240589 877.2 up up correct
ERAS.US Erasca Inc. Common Stock 20240920 0 2.94 2.97 2.84 2.89 18558699 2.89 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240920 0 7.56 7.65 7.494 7.57 21824430 7.436 up up correct
ERIE.US Erie Indemnity Company 20240920 0 526.76 530.21 517.01 521.01 5408459 519.7863 down down correct
ERII.US Energy Recovery Inc 20240920 0 17.16 17.16 16.55 17.05 839836 17.05 down down correct
ESCA.US Escalade Incorporated 20240920 0 13.51 13.92 13.31 13.83 89235 13.6812 up down incorrect
ESEA.US Euroseas Ltd 20240920 0 45.86 46.65 44.3 46.65 42460 46.65 up up correct
ESGR.US Enstar Group Limited 20240920 0 320.57 321.2 319.5 320.02 196937 320.02 down up incorrect
ESGRO.US Enstar Group Limited 20240920 0 20.2 20.67 20.18 20.36 13300 20.36 up up correct
ESGRP.US Enstar Group Limited 20240920 0 19.23 19.76 19.23 19.57 37600 19.57 up up correct
ESLT.US Elbit Systems Ltd 20240920 0 189.94 193.2 189.94 192.24 35311 191.7726 up up correct
ESPR.US Esperion Therapeutics Inc 20240920 0 1.73 1.74 1.675 1.68 3369430 1.68 down down correct
ESQ.US Esquire Financial Holdings Inc 20240920 0 64.56 64.56 62.88 63.09 49748 63.09 down up incorrect
ESSA.US ESSA Bancorp Inc 20240920 0 19.19 19.415 18.61 18.61 49703 18.61 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20240920 0 43.8 44.3209 42.3 42.45 148288 42.45 down down correct
ETNB.US 89bio Inc 20240920 0 8.29 8.34 8.07 8.19 1267507 8.19 down down correct
ETON.US Eton Pharmaceuticals Inc 20240920 0 5.89 5.91 5.35 5.42 230117 5.42 down down correct
ETSY.US Etsy Inc 20240920 0 53.69 53.978 52.61 53.91 37801199 53.91 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240920 0 10.78 10.87 10.7 10.77 294345 10.77 down down correct
EVER.US EverQuote Inc 20240920 0 22.33 22.7 21.68 22.31 928764 22.31 down down correct
EVFM.US Evofem Biosciences Inc 20240920 0 0.01 0.01 0.009 0.01 1082900 0.01
EVGN.US Evogene Ltd 20240920 0 2.65 2.7 2.61 2.7 16702 2.7 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240920 0 4.33 4.355 4.1 4.2 7559133 4.2 down down correct
EVGOW.US EVgo Equity Warrants 20240920 0 0.35 0.365 0.295 0.3 28600 0.3 down up incorrect
EVLO.US Evelo Biosciences Inc 20240920 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
EVLV.US Newhold Investment Corp 20240920 0 4.35 4.525 4.22 4.47 3848609 4.47 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20240920 0 0.49 0.52 0.471 0.52 89631 0.52 up up correct
EVOK.US Evoke Pharma Inc 20240920 0 4.41 4.72 4.4 4.51 11938 4.51 up up correct
EVOL.US Evolving Systems Inc 20240920 0 0.93 0.93 0.93 0.93 115 0.93
EWBC.US East West Bancorp Inc 20240920 0 83.06 83.155 82.19 82.57 1758614 82.57 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240920 0 7.45 7.45 6.99 7.04 1650312 7.04 down down correct
EWTX.US Edgewise Therapeutics Inc 20240920 0 29.94 29.94 27.76 28.28 4835571 28.28 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20240920 0 5.11 5.19 5.04 5.04 3577886 5.04 down down correct
EXAS.US Exact Sciences Corporation 20240920 0 70.39 70.8 68.49 70.09 6838388 70.09 down up incorrect
EXC.US Exelon Corporation 20240920 0 39.65 40.76 39.52 40.27 18779570 40.27 up down incorrect
EXEL.US Exelixis Inc 20240920 0 26.8 26.8 26.1028 26.42 5849452 26.42 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240920 0 2.24 2.24 2.195 2.24 400397 2.24
EXLS.US ExlService Holdings Inc 20240920 0 36.851 37 36.22 36.52 2449835 36.52 down down correct
EXPD.US Expeditors International of Washington Inc 20240920 0 125.51 125.9 122.49 123.18 1864200 123.18 down up incorrect
EXPE.US Expedia Group Inc 20240920 0 142.54 144.18 141.64 144.04 2647762 144.04 up up correct
EXPI.US eXp World Holdings Inc 20240920 0 14.61 14.83 13.97 14.03 2700544 14.03 down down correct
EXPO.US Exponent Inc 20240920 0 111.85 113 110.06 110.77 514306 110.77 down down correct
EXTR.US Extreme Networks Inc 20240920 0 15.43 15.73 15.3 15.32 2957468 15.32 down down correct
EYE.US National Vision Holdings Inc 20240920 0 10.81 10.9 10.495 10.58 3186954 10.58 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240920 0 37.05 37.08 37.05 37.08 100 36.9321 up up correct
EYEN.US Eyenovia Inc 20240920 0 0.524 0.5349 0.5005 0.5005 1029053 0.5005 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240920 0 9.11 9.33 8.49 8.91 1482474 8.91 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240920 0 3.34 3.44 3.32 3.44 5820 3.44 up up correct
EZGO.US EZGO Technologies Ltd 20240920 0 1.4 1.45 1.34 1.345 39427 1.345 down down correct
EZPW.US EZCORP Inc 20240920 0 10.84 10.98 10.7601 10.77 782716 10.77 down down correct
FA.US First Advantage Corporation Common Stock 20240920 0 19.9 19.91 19.68 19.76 718301 19.76 down up incorrect
FAMI.US Farmmi Inc 20240920 0 0.2483 0.26 0.24 0.2446 393010 0.2446 down down correct
FANG.US Diamondback Energy Inc 20240920 0 179.27 182.18 178.05 181 7855300 181 up down incorrect
FANH.US Fanhua Inc 20240920 0 1.16 1.1699 1.04 1.04 315569 1.04 down down correct
FARM.US Farmer Bros. Co 20240920 0 2.17 2.18 2.06 2.11 128166 2.11 down up incorrect
FARO.US FARO Technologies Inc 20240920 0 18.05 18.44 17.91 18.05 531396 18.05
FAST.US Fastenal Company 20240920 0 71.03 71.03 70.15 70.75 4673496 70.3851 down down correct
FAT.US FAT Brands Inc 20240920 0 4.976 5 4.75 4.75 29982 4.75 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240920 0 4.5612 5.26 4.5612 5.12 11124 5.12 up up correct
FATBP.US FAT Brands Inc 20240920 0 10 10.084 9.76 9.87 20400 9.6955 down up incorrect
FATBW.US FAT Brands Inc 20240920 0 2.526 2.526 2.526 2.526 2 2.526
FATE.US Fate Therapeutics Inc 20240920 0 3.95 4 3.78 3.87 2529877 3.87 down down correct
FBIO.US Fortress Biotech Inc 20240920 0 1.67 1.67 1.42 1.5 6226000 1.5 down down correct
FBIOP.US Fortress Biotech Inc 20240920 0 5.69 5.69 5.26 5.405 48100 5.405 down down correct
FBIZ.US First Business Financial Services Inc 20240920 0 45.38 45.7876 44.48 44.92 65965 44.92 down down correct
FBMS.US The First Bancshares Inc 20240920 0 33.74 33.74 32.73 32.77 489470 32.77 down down correct
FBNC.US First Bancorp 20240920 0 44.24 44.55 43.435 43.62 655360 43.3876 down up incorrect
FBRT.US PE 20240920 0 23.1 23.105 22.81 22.94 8856 22.4725 down up incorrect
FBRX.US Forte Biosciences Inc 20240920 0 7.075 7.14 6.975 7.08 4949 7.08 up up correct
FCAP.US First Capital Inc 20240920 0 34.95 38 34.45 38 15705 38 up up correct
FCBC.US First Community Bankshares Inc 20240920 0 45.19 45.19 43.94 44.28 135835 44.28 down up incorrect
FCCO.US First Community Corporation 20240920 0 22.78 22.78 22.31 22.7 21670 22.5523 down up incorrect
FCEL.US FuelCell Energy Inc 20240920 0 0.451 0.455 0.4301 0.4318 22632279 0.4318 down down correct
FCFS.US FirstCash Inc 20240920 0 119.1 119.77 117.16 117.37 582099 117.37 down down correct
FCNCA.US First Citizens BancShares Inc 20240920 0 1940.94 1968.16 1936.09 1965.18 132107 1965.18 up up correct
FCNCP.US First Citizens BancShares Inc 20240920 0 23.41 23.48 23.315 23.47 10732 23.47 up up correct
FCREX.US FCREX 20240920 0 12.57 12.57 12.57 12.57 0 12.57
FCRIX.US FCRIX 20240920 0 12.61 12.61 12.61 12.61 0 12.61
FCRUX.US FCRUX 20240920 0 12.55 12.55 12.55 12.55 0 12.55
FCUV.US Focus Universal Inc. Common Stock 20240920 0 0.392 0.4 0.37 0.3775 2033506 0.3775 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240920 0 54.12 54.44 51.24 51.35 30903 51.35 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240920 0 13.54 13.5923 11.85 11.9 2125528 11.9 down down correct
FDUS.US Fidus Investment Corporation 20240920 0 19.59 19.59 19.41 19.53 336352 19.53 down down correct
FECAX.US FECAX 20240920 0 23.24 23.24 23.24 23.24 0 23.0488
FEIM.US Frequency Electronics Inc 20240920 0 12.13 12.2622 12 12.05 115288 12.05 down down correct
FELE.US Franklin Electric Co. Inc 20240920 0 103.46 103.46 101.81 102.29 839333 102.29 down down correct
FEMY.US Femasys Inc. Common Stock 20240920 0 1.2 1.2 1.13 1.15 90548 1.15 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20240920 0 5.27 5.28 5.18 5.24 240281 5.24 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240920 0 11.65 11.65 11.65 11.65 0 11.65
FFBC.US First Financial Bancorp 20240920 0 25.91 26.019 25.43 25.45 1824025 25.45 down up incorrect
FFBW.US FFBW Inc 20240920 0 14 14 14 14 2000 14
FFIC.US Flushing Financial Corporation 20240920 0 15.41 15.41 14.52 14.59 495152 14.59 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240920 0 3.5 3.53 3.31 3.37 4857728 3.37 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240920 0 0.0208 0.0208 0.0208 0.0208 5946 0.0208
FFIN.US First Financial Bankshares Inc 20240920 0 38.94 38.94 37.9746 38.1 1637076 38.1 down down correct
FFIV.US F5 Networks Inc 20240920 0 217.87 221.12 215.67 219.24 2302274 219.24 up down incorrect
FFNW.US First Financial Northwest Inc 20240920 0 22.57 22.75 22.57 22.75 107282 22.75 up up correct
FFWM.US First Foundation Inc 20240920 0 6.96 7.1 6.77 6.77 2271370 6.77 down down correct
FGBI.US First Guaranty Bancshares Inc 20240920 0 10.66 11.02 10.4501 11.02 22355 11.02 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240920 0 21.6 22.96 20.1 22.5 11000 22.5 up down incorrect
FGEN.US FibroGen Inc 20240920 0 0.425 0.43 0.3786 0.4086 1575850 0.4086 down down correct
FGF.US FG Financial Group Inc 20240920 0 0.9 0.9497 0.871 0.871 43462 0.871 down up incorrect
FGFPP.US FG Financial Group Inc 20240920 0 15.13 15.13 15.13 15.13 500 15.13
FHB.US First Hawaiian Inc 20240920 0 24.13 24.13 23.64 23.8 2825793 23.8 down down correct
FHLTU.US Future Health Esg Corp Unit 20240920 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240920 0 20.76 20.89 20.3 20.3 4596 20.014 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20240920 0 9.65 10.25 9.53 9.99 1097584 9.99 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240920 0 11.55 11.55 11.55 11.55 1 11.55
FIBK.US First Interstate BancSystem Inc 20240920 0 31.75 31.94 30.84 30.98 2390538 30.98 down down correct
FINW.US FinWise Bancorp Common Stock 20240920 0 14.85 14.99 14.4 14.75 91787 14.75 down down correct
FISI.US Financial Institutions Inc 20240920 0 26.8 26.93 26.4 26.4 142223 26.4 down down correct
FITB.US Fifth Third Bancorp 20240920 0 43.67 43.67 43.05 43.24 9004760 42.8674 down down correct
FITBI.US Fifth Third Bancorp 20240920 0 26.05 26.11 26.05 26.11 58932 25.5157 up up correct
FITBO.US Fifth Third Bancorp 20240920 0 23.25 23.26 23.08 23.26 23200 22.9493 up up correct
FITBP.US Fifth Third Bancorp 20240920 0 25.3 25.49 25.3 25.48 15000 25.1054 up up correct
FIVE.US Five Below Inc 20240920 0 97.4 97.68 94.56 95.41 2731196 95.41 down down correct
FIVN.US Five9 Inc 20240920 0 28.4 28.42 27.4 27.77 2427556 27.77 down down correct
FIZZ.US National Beverage Corp 20240920 0 46.71 47.295 46.2217 46.32 560506 46.32 down down correct
FKWL.US Franklin Wireless Corp 20240920 0 4.07 4.5 4.07 4.5 73399 4.5 up up correct
FLEX.US Flex Ltd 20240920 0 32.39 33.04 32 32.93 31675311 32.93 up up correct
FLGC.US Flora Growth Corp 20240920 0 1.42 1.42 1.28 1.39 308905 1.39 down down correct
FLGT.US Fulgent Genetics Inc 20240920 0 22.72 22.81 21.87 21.98 475551 21.98 down up incorrect
FLIC.US The First of Long Island Corporation 20240920 0 13.41 13.49 13.11 13.17 295597 12.9579 down down correct
FLL.US Full House Resorts Inc 20240920 0 4.91 5 4.782 4.92 404265 4.92 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240920 0 21.21 21.76 21.105 21.56 1522771 21.56 up up correct
FLNT.US Fluent Inc 20240920 0 2.65 2.89 2.63 2.89 69229 2.89 up up correct
FLUX.US Flux Power Holdings Inc 20240920 0 3.03 3.18 2.93 3.01 91500 3.01 down down correct
FLWS.US 1 20240920 0 8.04 8.04 7.88 7.97 585891 7.97 down up incorrect
FLXS.US Flexsteel Industries Inc 20240920 0 45.07 45.11 42.93 43.87 56930 43.6998 down down correct
FLYW.US Flywire Corporation 20240920 0 17.09 17.17 16.49 16.56 1830595 16.56 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240920 0 27.61 27.93 26.67 27.53 104311 27.298 down up incorrect
FMBH.US First Mid Bancshares Inc 20240920 0 40.38 40.38 39.53 39.59 324192 39.59 down down correct
FMNB.US Farmers National Banc Corp 20240920 0 15.63 15.7 15 15.01 424588 15.01 down down correct
FNCH.US Finch Therapeutics Group Inc 20240920 0 11.16 11.45 11.15 11.4 13710 11.4 up up correct
FNKO.US Funko Inc 20240920 0 11.46 11.69 11.35 11.64 498023 11.64 up down incorrect
FNLC.US The First Bancorp Inc 20240920 0 26.25 26.56 26.17 26.36 95813 25.9966 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240920 0 11.65 11.65 11.65 11.65 0 11.65
FNWB.US First Northwest Bancorp 20240920 0 10.45 10.6714 10.45 10.64 46560 10.64 up up correct
FNWD.US Finward Bancorp Common Stock 20240920 0 32.14 32.95 31.3 31.99 19200 31.8671 down down correct
FOLD.US Amicus Therapeutics Inc 20240920 0 11.03 11.335 10.77 11.29 6003273 11.29 up up correct
FONR.US FONAR Corporation 20240920 0 17.455 17.55 17.26 17.55 13345 17.55 up up correct
FORA.US Forian Inc 20240920 0 2.23 2.31 2.2 2.31 24452 2.31 up up correct
FORD.US Forward Industries Inc 20240920 0 3.56 3.68 3.53 3.53 15927 3.53 down down correct
FORM.US FormFactor Inc 20240920 0 44.44 44.535 43.34 43.94 1629465 43.94 down up incorrect
FORR.US Forrester Research Inc 20240920 0 18.64 18.68 18.03 18.05 129801 18.05 down down correct
FORTY.US Formula Systems (1985) Ltd 20240920 0 70.5201 70.5201 70.5201 70.5201 212 70.5201
FOSL.US Fossil Group Inc 20240920 0 1.09 1.09 1 1.03 189317 1.03 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240920 0 13.625 13.73 13.625 13.7 1910 13.7 up up correct
FOX.US Fox Corporation 20240920 0 37.66 38.189 37.27 37.28 2930619 37.28 down down correct
FOXA.US Fox Corporation 20240920 0 40.8 41.2 40.2 40.21 15009430 40.21 down down correct
FOXF.US Fox Factory Holding Corp 20240920 0 43.06 44 42.5 43.01 1154434 43.01 down down correct
FPAY.US FlexShopper Inc 20240920 0 1.06 1.06 1.01 1.05 65852 1.05 down down correct
FRAF.US Franklin Financial Services Corporation 20240920 0 31.99 32.28 30.2 30.2 15700 30.2 down down correct
FRBA.US First Bank 20240920 0 15.66 15.68 15.31 15.51 203757 15.51 down up incorrect
FRBK.US Republic First Bancorp Inc 20240920 0 0.0015 0.0016 0.001 0.0015 1221500 0.0015
FRHC.US Freedom Holding Corp 20240920 0 97.68 97.8188 95.121 95.67 60533 95.67 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240920 0 11.33 11.33 11.33 11.33 0 11.33
FRME.US First Merchants Corporation 20240920 0 38.43 38.87 37.16 37.3 1069804 37.3 down down correct
FROG.US JFrog Ltd 20240920 0 28.03 28.63 28.03 28.61 998370 28.61 up up correct
FROPX.US FROPX 20240920 0 18.92 18.92 18.92 18.92 0 18.693
FRPH.US FRP Holdings Inc 20240920 0 29.91 29.91 29.2 29.44 98529 29.44 down down correct
FRPT.US Freshpet Inc 20240920 0 141.02 143.28 140.38 142.19 760480 142.19 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240920 0 11.37 11.4699 11.24 11.33 4058877 11.33 down up incorrect
FRST.US Primis Financial Corp 20240920 0 12.51 12.55 12.3 12.55 182092 12.55 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20240920 0 0.68 0.69 0.672 0.68 13910 0.68
FSBC.US Five Star Bancorp 20240920 0 30.58 30.78 29.9 29.92 287642 29.92 down down correct
FSBW.US FS Bancorp Inc 20240920 0 46.32 46.72 45.85 46.25 65208 46.25 down down correct
FSEA.US First Seacoast Bancorp 20240920 0 9.13 9.2 9.1 9.15 40732 9.15 up up correct
FSFG.US First Savings Financial Group Inc 20240920 0 23.82 23.85 23.52 23.85 15330 23.85 up up correct
FSLR.US First Solar Inc 20240920 0 236.15 241.625 234.79 240.2 1899646 240.2 up up correct
FSTR.US L.B. Foster Company 20240920 0 20.04 20.1932 19.7 19.99 87588 19.99 down down correct
FSV.US FirstService Corporation 20240920 0 180.31 181.995 179.415 181.01 182312 180.7591 up down incorrect
FTCI.US FTC Solar Inc 20240920 0 0.5266 0.5266 0.4909 0.4909 1311612 0.4909 down down correct
FTDR.US Frontdoor Inc 20240920 0 48.81 48.95 48.24 48.55 1608332 48.55 down down correct
FTEK.US Fuel Tech Inc 20240920 0 1.03 1.08 1.0101 1.08 186819 1.08 up up correct
FTFT.US Future FinTech Group Inc 20240920 0 0.33 0.338 0.3201 0.3341 26588 0.3341 up up correct
FTHM.US Fathom Holdings Inc 20240920 0 3.01 3.01 2.8 2.89 115574 2.89 down down correct
FTNT.US Fortinet Inc 20240920 0 75.52 76.855 75.52 76.78 12542760 76.78 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20240920 0 3.41 3.4393 3.31 3.36 1956784 3.36 down down correct
FULT.US Fulton Financial Corporation 20240920 0 18.95 18.95 18.475 18.49 3560075 18.3166 down down correct
FULTP.US Fulton Financial Corporation 20240920 0 19.613 19.81 19.573 19.745 16600 19.4266 up up correct
FUNC.US First United Corporation 20240920 0 30.62 30.93 29.86 29.99 39862 29.7822 down up incorrect
FUND.US Sprott Focus Trust Inc 20240920 0 7.75 7.75 7.6 7.64 50500 7.64 down down correct
FUSB.US First US Bancshares Inc 20240920 0 11.1 12.17 11 12.1 29228 12.1 up up correct
FUTU.US Futu Holdings Limited 20240920 0 67 69.16 65.18 65.53 1599219 65.53 down down correct
FVCB.US FVCBankcorp Inc 20240920 0 12.81 13.04 12.63 12.75 108450 12.75 down down correct
FWONA.US Formula One Group 20240920 0 72.29 73.29 71.25 71.57 211900 71.57 down down correct
FWONK.US Formula One Group 20240920 0 78.74 79.29 76.98 77.73 1581100 77.73 down down correct
FWRD.US Forward Air Corporation 20240920 0 36.57 37.14 35.25 35.94 4146340 35.94 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240920 0 15.65 15.83 15.44 15.44 1133917 15.44 down down correct
FXNC.US First National Corporation 20240920 0 17.5 18.58 17.5 18.25 14600 18.25 up up correct
FYBR.US Frontier Communications Parent Inc 20240920 0 35.35 35.75 35.31 35.65 3500871 35.65 up up correct
GABC.US German American Bancorp Inc 20240920 0 40.31 40.34 39.43 39.7 226447 39.7 down down correct
GAIA.US Gaia Inc 20240920 0 5.12 5.23 5.06 5.23 93473 5.23 up up correct
GAIN.US Gladstone Investment Corporation 20240920 0 13.55 13.77 13.46 13.47 283207 12.7609 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240920 0 25.05 25.05 24.98 24.99 3407 24.6733 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240920 0 23.95 24.08 23.9 24.08 4000 23.7742 up up correct
GALT.US Galectin Therapeutics Inc 20240920 0 2.85 2.92 2.77 2.77 217978 2.77 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20240920 0 10.2 10.23 9.98 9.99 151653 9.99 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20240920 0 0.89 0.9998 0.882 0.925 412102 0.925 up up correct
GAN.US GAN Limited 20240920 0 1.77 1.81 1.76 1.81 173837 1.81 up up correct
GANX.US Gain Therapeutics Inc 20240920 0 1.52 1.55 1.43 1.43 385092 1.43 down down correct
GASS.US StealthGas Inc 20240920 0 6.84 6.9 6.76 6.87 95221 6.87 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240920 0 10.9 10.91 10.9 10.91 600 10.91 up up correct
GATEU.US Marblegate Acquisition Corp. Unit 20240920 0 11 11 11 11 0 11
GATEW.US Marblegate Acquisition Corp. Warrant 20240920 0 0.034 0.034 0.034 0.034 0 0.034
GBCI.US Glacier Bancorp Inc 20240920 0 47.1 47.385 46.23 46.24 2376940 45.9041 down down correct
GBDC.US Golub Capital BDC Inc 20240920 0 14.925 14.925 14.835 14.89 1231939 14.89 down down correct
GBIO.US Generation Bio Co 20240920 0 2.74 2.88 2.35 2.78 348302 2.78 up down incorrect
GBLI.US Global Indemnity Group LLC 20240920 0 32.5 32.5 32.5 32.5 90 32.1527
GBNY.US Generations Bancorp NY Inc 20240920 0 10.85 11.75 10.85 11.75 21478 11.75 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20240920 0 0.202 0.202 0.17 0.1888 484 0.1888 down down correct
GCBC.US Greene County Bancorp Inc 20240920 0 32.5 32.5 30.2801 30.73 47573 30.73 down up incorrect
GCMG.US GCM Grosvenor Inc 20240920 0 11.31 11.38 11.225 11.24 507506 11.24 down up incorrect
GCMGW.US GCM Grosvenor Inc 20240920 0 0.93 0.93 0.93 0.93 10 0.93
GCREX.US Griffin Institutional Access Real Estate 20240920 0 24.11 24.11 24.11 24.11 0 24.11
GDEN.US Golden Entertainment Inc 20240920 0 32.47 32.47 31.37 31.37 688758 31.37 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240920 0 26.05 27.5 23.3 25.42 10191 25.42 down down correct
GDEVW.US Nexters Inc. Warrant 20240920 0 0.0499 0.05 0.0495 0.05 0 0.05 up up correct
GDRX.US GoodRx Holdings Inc 20240920 0 7.03 7.11 6.88 6.91 1491398 6.91 down down correct
GDS.US GDS Holdings Limited 20240920 0 19.22 20 19.01 19.55 1634633 19.55 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240920 0 13.5 13.56 13.23 13.29 592230 13.29 down up incorrect
GECC.US Great Elm Capital Corporation 20240920 0 9.88 10.09 9.88 10.09 10657 10.09 up up correct
GECCM.US GECCM 20240920 0 25.03 25.03 25.03 25.03 50 25.03
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240920 0 24.75 24.75 24.74 24.74 700 24.74 down down correct
GEG.US Great Elm Group Inc 20240920 0 1.89 1.92 1.88 1.92 86483 1.92 up up correct
GENC.US Gencor Industries Inc 20240920 0 20.46 21.02 20.32 20.61 67490 20.61 up up correct
GENE.US Genetic Technologies Limited 20240920 0 0.791 0.8267 0.791 0.8 24735 0.8 up up correct
GEOS.US Geospace Technologies Corporation 20240920 0 10.55 10.66 10.35 10.45 118881 10.45 down down correct
GERN.US Geron Corporation 20240920 0 4.75 4.825 4.7002 4.71 20949160 4.71 down down correct
GEVO.US Gevo Inc 20240920 0 1.36 1.43 1.28 1.34 4686144 1.34 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240920 0 1.16 1.1939 1.13 1.14 107739 1.14 down down correct
GH.US Guardant Health Inc 20240920 0 25.39 25.39 24.62 25.09 2698532 25.09 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240920 0 0.1404 0.1405 0.1404 0.1405 792 0.1405 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240920 0 40.63 40.89 39.09 39.41 2755600 39.41 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240920 0 46.62 47 45.84 46.63 822234 46.63 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240920 0 7.8 7.8 7.38 7.38 18200 7.38 down down correct
GHSI.US Guardion Health Sciences Inc 20240920 0 11.23 11.31 10.62 10.93 62500 5.7351 down down correct
GIFI.US Gulf Island Fabrication Inc 20240920 0 5.47 5.6 5.42 5.59 29819 5.59 up down incorrect
GIGM.US GigaMedia Limited 20240920 0 1.325 1.33 1.3 1.31 1986 1.31 down down correct
GIII.US G 20240920 0 31.64 32.01 31.34 31.71 1804986 31.71 up up correct
GILD.US Gilead Sciences Inc 20240920 0 83.26 83.99 82.75 83.94 24926000 83.94 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20240920 0 4.76 4.82 4.72 4.75 132608 4.75 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240920 0 2.32 2.35 2.21 2.25 32455 2.25 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240920 0 25.81 25.81 25.81 25.81 0 25.81
GLAD.US Gladstone Capital Corporation 20240920 0 23.29 23.92 23.04 23.46 757731 23.3068 up up correct
GLBE.US Global 20240920 0 38.03 38.15 37.59 38.05 599112 38.05 up up correct
GLBS.US Globus Maritime Limited 20240920 0 2.06 2.19 2 2.18 278700 2.18 up up correct
GLBZ.US Glen Burnie Bancorp 20240920 0 5.48 6 5.48 6 27334 6 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240920 0 10.21 10.78 10.21 10.45 1410277 10.45 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240920 0 9.85 12.6 8.3601 9.35 15047620 9.35 down up incorrect
GLNG.US Golar LNG Limited 20240920 0 34.35 34.37 33.64 34.11 1515511 34.11 down down correct
GLPG.US Galapagos NV 20240920 0 29.81 30.16 29.3 29.8 190460 29.8 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20240920 0 50.8 50.91 50.49 50.9 2121446 50.9 up up correct
GLRE.US Greenlight Capital Re Ltd 20240920 0 14.01 14.31 14.01 14.16 364580 14.16 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240920 0 25.38 25.38 25.38 25.38 0 25.38
GLSI.US Greenwich LifeSciences Inc 20240920 0 14.88 15.28 14.5 14.88 89757 14.88
GLTO.US Galecto Inc 20240920 0 13.85 14.122 13.2 13.26 25072 13.26 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240920 0 6.17 6.84 6.01 6.48 2779630 6.48 up up correct
GLYC.US GlycoMimetics Inc 20240920 0 0.1734 0.1755 0.164 0.1648 399058 0.1648 down down correct
GMBL.US Esports Entertainment Group Inc 20240920 0 0.45 0.45 0.45 0.45 241 0.45
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240920 0 0.06 0.15 0.06 0.15 1300 0.15 up up correct
GMBLW.US Esports Entertainment Group Inc 20240920 0 0.0058 0.0058 0.0058 0.0058 500 0.0058
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240920 0 24.83 24.83 24.83 24.83 0 24.83
GNFT.US Genfit SA 20240920 0 4.97 5.19 4.77 4.84 129373 4.84 down down correct
GNLN.US Greenlane Holdings Inc 20240920 0 5.35 5.7199 5.25 5.32 215256 5.32 down down correct
GNPX.US Genprex Inc 20240920 0 0.399 0.4 0.375 0.382 258008 0.382 down down correct
GNSS.US Genasys Inc 20240920 0 3.5 3.54 3.35 3.48 235589 3.48 down down correct
GNTX.US Gentex Corporation 20240920 0 29.71 29.89 29.53 29.75 2979830 29.6255 up up correct
GNTY.US Guaranty Bancshares Inc 20240920 0 35.9 36.03 34.67 34.69 49798 34.4484 down down correct
GO.US Grocery Outlet Holding Corp 20240920 0 16.27 16.27 15.72 15.97 3297729 15.97 down down correct
GOCO.US GoHealth Inc 20240920 0 9.88 10.07 9.746 10 26115 10 up up correct
GOEV.US Canoo Inc 20240920 0 1.06 1.07 1.01 1.01 4658531 1.01 down down correct
GOEVW.US Canoo Holdings Ltd 20240920 0 0.0453 0.0453 0.04 0.0407 20849 0.0407 down down correct
GOGL.US Golden Ocean Group Limited 20240920 0 12.17 12.315 12 12.18 1697578 12.18 up up correct
GOGO.US Gogo Inc 20240920 0 6.84 6.97 6.77 6.89 1862863 6.89 up up correct
GOOD.US Gladstone Commercial Corporation 20240920 0 16 16.03 15.765 15.79 698824 15.693 down down correct
GOODN.US Gladstone Commercial Corporation 20240920 0 23.5 23.5 23.2438 23.43 3046 23.2978 down down correct
GOOG.US Alphabet Inc 20240920 0 164.52 164.75 163.18 164.64 46362672 164.64 up up correct
GOOGL.US Alphabet Inc 20240920 0 163.5 163.73 162.06 163.59 40896441 163.59 up up correct
GOSS.US Gossamer Bio Inc 20240920 0 0.959 1.07 0.934 1.05 2393928 1.05 up up correct
GOVX.US GeoVax Labs Inc 20240920 0 2.69 3.1693 2.61 2.95 1616596 2.95 up up correct
GOVXW.US GeoVax Labs Inc 20240920 0 0.21 0.255 0.21 0.255 1523 0.255 up up correct
GP.US GreenPower Motor Company Inc 20240920 0 1.35 1.39 1.12 1.23 227500 1.23 down down correct
GPRE.US Green Plains Inc 20240920 0 13.42 13.42 13.04 13.29 1428419 13.29 down down correct
GPRO.US GoPro Inc 20240920 0 1.37 1.38 1.3 1.3 2311855 1.3 down down correct
GRBK.US Green Brick Partners Inc 20240920 0 81.38 82.11 80.1 80.11 1613556 80.11 down down correct
GREE.US Greenidge Generation Holdings Inc 20240920 0 1.76 1.8603 1.74 1.79 143587 1.79 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240920 0 9 9 8.8 8.9 11400 8.3776 down down correct
GRFS.US Grifols S.A 20240920 0 8.97 9.12 8.94 8.95 1095150 8.95 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240920 0 26.41 26.41 26.41 26.41 0 26.41
GRMN.US Garmin Ltd 20240920 0 170 171.76 169.26 171 1447072 171 up up correct
GRNQ.US Greenpro Capital Corp 20240920 0 1.0175 1.0363 0.92 0.94 8100 0.94 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240920 0 0.035 0.035 0.025 0.025 33873 0.025 down down correct
GROW.US U.S. Global Investors Inc 20240920 0 2.55 2.58 2.53 2.58 50889 2.572 up up correct
GRPN.US Groupon Inc 20240920 0 11.66 11.82 10.73 10.85 1644856 10.85 down down correct
GRTS.US Gritstone bio Inc 20240920 0 0.6388 0.6388 0.6101 0.6277 915909 0.6277 down down correct
GRTX.US Galera Therapeutics Inc 20240920 0 0.079 0.081 0.079 0.079 75100 0.079
GRVY.US Gravity Co. Ltd 20240920 0 59.67 59.86 58.525 59.24 28363 59.24 down down correct
GRWG.US GrowGeneration Corp 20240920 0 2.12 2.141 2.014 2.04 709861 2.04 down up incorrect
GSBC.US Great Southern Bancorp Inc 20240920 0 60.96 61.12 59.2 59.49 88153 59.0719 down down correct
GSHD.US Goosehead Insurance Inc 20240920 0 89.04 90.96 87.03 88.7 1024431 88.7 down up incorrect
GSIT.US GSI Technology Inc 20240920 0 2.91 2.99 2.84 2.85 123345 2.85 down up incorrect
GSM.US Ferroglobe PLC 20240920 0 4.29 4.31 4.15 4.2 1045462 4.2 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240920 0 0.0017 0.0019 0.0017 0.0019 353 0.0019 up up correct
GSRDX.US GSRDX 20240920 0 8.6 8.6 8.6 8.6 0 8.4495
GSREX.US GSREX 20240920 0 8.6 8.6 8.6 8.6 0 8.4652
GSRHX.US GSRHX 20240920 0 9.08 9.08 9.08 9.08 0 8.9242
GSRJX.US GSRJX 20240920 0 8.62 8.62 8.62 8.62 0 8.4745
GSRQX.US GSRQX 20240920 0 8.78 8.78 8.78 8.78 0 8.6294
GT.US The Goodyear Tire & Rubber Company 20240920 0 8.26 8.335 8.19 8.25 5963680 8.25 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240920 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240920 0 2.06 2.1734 2.05 2.05 14461 2.05 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240920 0 2.38 2.3814 2.17 2.19 209151 2.19 down down correct
GTIM.US Good Times Restaurants Inc 20240920 0 2.981 3.2 2.86 3.2 60775 3.2 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20240920 0 51.9 52.5 51.48 52.05 2041233 52.05 up up correct
GTX.US Garrett Motion Inc 20240920 0 8.13 8.16 7.995 8.1 1122411 8.1 down down correct
GURE.US Gulf Resources Inc 20240920 0 1 1.04 1 1.02 1729 1.02 up up correct
GVP.US GSE Systems Inc 20240920 0 4.04 4.07 4.01 4.06 54662 4.06 up down incorrect
GWRS.US Global Water Resources Inc 20240920 0 13.25 13.25 12.66 12.74 120850 12.7152 down down correct
GYRO.US Gyrodyne LLC 20240920 0 8 8 7.9162 7.9162 790 7.9162 down down correct
HAFC.US Hanmi Financial Corporation 20240920 0 19.64 19.78 19.28 19.31 680344 19.31 down up incorrect
HAIN.US The Hain Celestial Group Inc 20240920 0 7.82 7.88 7.58 7.74 2426009 7.74 down down correct
HALO.US Halozyme Therapeutics Inc 20240920 0 59.83 59.83 58.71 59.24 2685512 59.24 down down correct
HAS.US Hasbro Inc 20240920 0 71.3 71.74 70.73 71.21 1349867 71.21 down down correct
HAYN.US Haynes International Inc 20240920 0 58.75 59.01 58.65 58.88 363683 58.88 up up correct
HBAN.US Huntington Bancshares Incorporated 20240920 0 14.9 14.95 14.7501 14.86 25316590 14.86 down down correct
HBANM.US Huntington Bancshares Incorporated 20240920 0 24.75 24.967 24.75 24.87 12000 24.87 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20240920 0 20.5 20.6819 20.41 20.43 31519 20.1489 down down correct
HBCP.US Home Bancorp Inc 20240920 0 44.23 44.23 43.12 43.53 44316 43.2815 down down correct
HBIO.US Harvard Bioscience Inc 20240920 0 2.72 2.77 2.5 2.75 401435 2.75 up up correct
HBNC.US Horizon Bancorp Inc 20240920 0 16.5 16.56 15.61 15.77 714578 15.5982 down down correct
HBT.US HBT Financial Inc 20240920 0 23.28 23.36 22.995 23.02 125758 23.02 down up incorrect
HCAT.US Health Catalyst Inc 20240920 0 8.8 8.95 8.4923 8.69 908511 8.69 down down correct
HCKT.US The Hackett Group Inc 20240920 0 26.74 26.74 26.01 26.02 259250 26.02 down down correct
HCM.US HUTCHMED (China) Limited 20240920 0 17.27 17.48 17.13 17.38 103864 17.38 up up correct
HCSG.US Healthcare Services Group Inc 20240920 0 11.7 11.77 11.29 11.35 1689374 11.35 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240920 0 0.41 0.4352 0.3728 0.3901 79328 0.3901 down up incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240920 0 10.7 10.7 10.67 10.68 7033 10.68 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240920 0 11.13 11.13 11.13 11.13 0 11.13
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240920 0 0.06 0.075 0.06 0.075 2233 0.075 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20240920 0 0.58 0.613 0.53 0.613 39139 0.613 up up correct
HDSN.US Hudson Technologies Inc 20240920 0 8.41 8.45 8.18 8.19 615361 8.19 down down correct
HEAR.US Turtle Beach Corporation 20240920 0 14.78 15.265 14.73 14.99 296836 14.99 up up correct
HEES.US H&E Equipment Services Inc 20240920 0 48.28 48.835 47.55 48.09 480275 48.09 down down correct
HELE.US Helen of Troy Limited 20240920 0 59.26 61.44 58.102 59.67 5728651 59.67 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20240920 0 0.6586 0.7 0.64 0.699 15029 0.699 up up correct
HEPS.US D 20240920 0 2.32 2.36 2.285 2.33 483291 2.33 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240920 0 12.6 14.08 12.6 14 7960 13.8552 up up correct
HFFG.US HF Foods Group Inc 20240920 0 3.44 3.56 3.26 3.27 239200 3.27 down down correct
HFWA.US Heritage Financial Corporation 20240920 0 22.78 22.78 22.28 22.28 909366 22.28 down down correct
HGBL.US Heritage Global Inc 20240920 0 1.73 1.73 1.67 1.7 62213 1.7 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240920 0 11.657 11.657 11.657 11.657 330 11.657
HHGCU.US HHG Capital Corp Unit 20240920 0 11.5 11.5 11.5 11.5 0 11.5
HHGCW.US HHG Capital Corporation Warrant 20240920 0 0.0053 0.0053 0.0053 0.0053 622 0.0053
HIFS.US Hingham Institution for Savings 20240920 0 258.39 258.39 252.75 253.6 56016 253.6 down down correct
HIHO.US Highway Holdings Limited 20240920 0 1.88 1.89 1.88 1.89 552 1.87 up up correct
HIMX.US Himax Technologies Inc 20240920 0 5.43 5.46 5.36 5.38 641653 5.38 down down correct
HITI.US High Tide Inc. Common Shares 20240920 0 2.16 2.16 2.09 2.11 307021 2.11 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20240920 0 3.11 3.15 2.97 3.11 4701716 3.11
HLIT.US Harmonic Inc 20240920 0 14.06 14.26 13.98 14.05 2163280 14.05 down up incorrect
HLMN.US Hillman Solutions Corp 20240920 0 10.6 10.735 10.52 10.62 2249450 10.62 up up correct
HLNE.US Hamilton Lane Incorporated 20240920 0 161.18 164.45 159.77 163.25 5945406 163.25 up up correct
HMNF.US HMN Financial Inc 20240920 0 26.39 27.25 26.39 26.94 11466 26.94 up up correct
HMST.US HomeStreet Inc 20240920 0 14.77 15.36 14.55 14.85 480501 14.85 up up correct
HNNA.US Hennessy Advisors Inc 20240920 0 10.45 10.5 10.2 10.5 37445 10.5 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240920 0 24.2 24.2 24.2 24.2 79 24.2
HNRG.US Hallador Energy Company 20240920 0 6.63 7.145 6.61 6.88 781706 6.88 up up correct
HNST.US The Honest Company Inc 20240920 0 3.76 3.76 3.62 3.7 1850271 3.7 down down correct
HOFT.US Hooker Furniture Corporation 20240920 0 18.68 18.899 17.85 18.03 100484 18.03 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240920 0 1.875 2.01 1.8359 1.98 25956 1.98 up up correct
HOFVW.US Hall of Fame Village LLC 20240920 0 0.0085 0.0086 0.0085 0.0086 200 0.0086 up up correct
HOLX.US Hologic Inc 20240920 0 82.19 82.21 80.85 81.39 2533498 81.39 down down correct
HON.US Honeywell International Inc 20240920 0 203.79 203.79 201.96 203.35 3829991 203.35 down down correct
HONE.US HarborOne Bancorp Inc 20240920 0 13.3 13.41 12.96 12.98 707361 12.901 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240920 0 22.81 22.955 22.31 22.73 22849811 22.73 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20240920 0 4.6375 4.74 4.6108 4.74 15974 4.74 up up correct
HOPE.US Hope Bancorp Inc 20240920 0 13.09 13.199 12.835 12.85 2023653 12.85 down down correct
HOTH.US Hoth Therapeutics Inc 20240920 0 0.953 1 0.9313 0.97 231374 0.97 up up correct
HOWL.US Werewolf Therapeutics Inc 20240920 0 2.38 2.4 2.14 2.19 347457 2.19 down down correct
HPK.US HighPeak Energy Inc 20240920 0 15.47 15.73 15.11 15.12 1490042 15.12 down down correct
HPKEW.US HighPeak Energy Inc 20240920 0 4.51 4.51 4.51 4.51 0 4.51
HQI.US HireQuest Inc 20240920 0 14.64 14.64 14.335 14.53 30566 14.53 down down correct
HQY.US HealthEquity Inc 20240920 0 78.75 80.58 78.12 79.53 1224727 79.53 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240920 0 38.99 39.385 38.27 39.29 1795400 39.29 up up correct
HROW.US Harrow Health Inc 20240920 0 46.43 46.89 44.84 45.02 695600 45.02 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240920 0 25.42 25.6 25.4 25.6 4100 25.062 up up correct
HRTX.US Heron Therapeutics Inc 20240920 0 2.02 2.06 1.93 2.06 6724274 2.06 up up correct
HRZN.US Horizon Technology Finance Corporation 20240920 0 10.74 10.75 10.62 10.66 414506 10.5494 down down correct
HSDT.US Helius Medical Technologies Inc 20240920 0 0.8426 0.8426 0.8027 0.8158 39955 0.8158 down down correct
HSIC.US Henry Schein Inc 20240920 0 72.31 72.375 71.14 71.15 2822343 71.15 down up incorrect
HSII.US Heidrick & Struggles International Inc 20240920 0 38.63 39.22 37.69 38.1 408724 38.1 down down correct
HSON.US Hudson Global Inc 20240920 0 15.18 15.7 14.76 14.76 16041 14.76 down up incorrect
HST.US Host Hotels & Resorts Inc 20240920 0 18.55 18.84 18.28 18.73 15487416 18.5234 up up correct
HSTM.US HealthStream Inc 20240920 0 29.1 29.21 28.65 28.67 437237 28.67 down down correct
HSTO.US Histogen Inc 20240920 0 0.22 0.22 0.22 0.22 100 0.22
HTBI.US HomeTrust Bancshares Inc 20240920 0 36.21 36.21 35.12 35.19 274436 35.19 down down correct
HTBK.US Heritage Commerce Corp 20240920 0 10.22 10.27 10.095 10.13 1149469 10.13 down down correct
HTHT.US Huazhu Group Limited 20240920 0 30 30.1 29.58 29.81 1090904 29.81 down up incorrect
HTIA.US Healthcare Trust Inc 20240920 0 15.77 15.87 15.55 15.81 6900 15.3828 up down incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240920 0 17.67 17.67 15.6767 16.09 6862 15.6512 down down correct
HTLD.US Heartland Express Inc 20240920 0 12.43 12.43 11.97 12 1735195 11.9798 down down correct
HTLF.US Heartland Financial USA Inc 20240920 0 58.68 58.825 56.96 57.41 840359 57.41 down down correct
HTLFP.US Heartland Financial USA Inc 20240920 0 25.61 25.61 25.37 25.43 8700 24.992 down up incorrect
HTOO.US Fusion Fuel Green PLC 20240920 0 0.555 0.5758 0.53 0.5362 89637 0.5362 down down correct
HTOOW.US Fusion Fuel Green PLC 20240920 0 0.057 0.057 0.057 0.057 0 0.057
HUBG.US Hub Group Inc 20240920 0 46.21 46.339 45.41 45.66 1486045 45.66 down down correct
HUDI.US Huadi International Group Co. Ltd 20240920 0 1.9721 2.12 1.9721 2.05 24142 2.05 up up correct
HUGE.US FSD Pharma Inc 20240920 0 4.01 4.2 3.98 4.13 52573 4.13 up up correct
HUIZ.US Huize Holding Limited 20240920 0 0.6991 0.705 0.6801 0.7005 27949 0.7005 up up correct
HUMA.US Humacyte Inc 20240920 0 5.44 5.6 5.2 5.2 5267213 5.2 down down correct
HUMAW.US Humacyte Inc 20240920 0 1.8 1.8393 1.57 1.65 22644 1.65 down down correct
HURC.US Hurco Companies Inc 20240920 0 18.67 18.75 18.53 18.75 14600 18.75 up up correct
HURN.US Huron Consulting Group Inc 20240920 0 109.97 111 109.455 110.55 218320 110.55 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240920 0 11.23 11.4471 10.96 11.17 5830242 11.17 down down correct
HWCPZ.US HWCPZ 20240920 0 25.17 25.2 25 25.11 14500 25.11 down down correct
HWBK.US Hawthorn Bancshares Inc 20240920 0 24.82 25.2 24.43 25.2 19494 25.2 up down incorrect
HWC.US Hancock Whitney Corporation 20240920 0 52.22 52.75 51.25 51.43 1559185 51.43 down down correct
HWKN.US Hawkins Inc 20240920 0 123.16 123.95 120.23 121.4 494724 121.4 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240920 0 10.68 10.68 10.65 10.66 10739 10.66 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20240920 0 0.6518 0.7087 0.6507 0.654 258293 0.654 up up correct
HYMC.US Hycroft Mining Holding Corporation 20240920 0 2.57 2.57 2.3801 2.49 212317 2.49 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240920 0 0.024 0.024 0.024 0.024 0 0.024
HYMCW.US Hycroft Mining Holding Corporation 20240920 0 0.0135 0.015 0.0135 0.015 2250 0.015 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240920 0 2.44 2.44 2.22 2.28 182465 2.28 down down correct
HYZNW.US HYZON Motors Inc 20240920 0 0.015 0.0196 0.015 0.0196 7718 0.0196 up up correct
IART.US Integra LifeSciences Holdings Corporation 20240920 0 17.25 17.45 17.145 17.4 2452283 17.4 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240920 0 11.22 11.41 11.145 11.16 1172096 11.16 down down correct
IBCP.US Independent Bank Corporation 20240920 0 35.16 35.34 33.86 33.91 365015 33.91 down up incorrect
IBEX.US IBEX Limited 20240920 0 19.79 20.06 19.55 19.96 126337 19.96 up up correct
IBKR.US Interactive Brokers Group Inc 20240920 0 132.4 133.27 131.71 133.02 1268390 133.02 up down incorrect
IBOC.US International Bancshares Corporation 20240920 0 62.22 62.82 61.27 61.56 823864 61.56 down down correct
IBRX.US ImmunityBio Inc 20240920 0 3.48 3.545 3.39 3.52 4234521 3.52 up up correct
IBTX.US Independent Bank Group Inc 20240920 0 60.23 60.39 58.69 58.83 1022484 58.83 down down correct
ICAD.US iCAD Inc 20240920 0 1.58 1.63 1.58 1.58 60774 1.58
ICCC.US ImmuCell Corporation 20240920 0 3.64 3.69 3.46 3.6 27317 3.6 down down correct
ICCH.US ICC Holdings Inc 20240920 0 22.93 23.05 22.915 23.05 6440 23.05 up up correct
ICCM.US Icecure Medical 20240920 0 0.65 0.6503 0.62 0.64 140735 0.64 down up incorrect
ICFI.US ICF International Inc 20240920 0 169.21 169.785 167.3 167.51 236856 167.51 down down correct
ICHR.US Ichor Holdings Ltd 20240920 0 28.15 28.255 27.39 27.49 1019369 27.49 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240920 0 2.99 3.04 2.99 3.04 24816 3.04 up up correct
ICLR.US ICON Public Limited Company 20240920 0 299.18 303.16 294.52 303.07 1013693 303.07 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20240920 0 3.15 3.199 3.15 3.18 21100 3.0654 up up correct
ICUI.US ICU Medical Inc 20240920 0 180.42 180.42 176.14 176.74 1178427 176.74 down up incorrect
IDCC.US InterDigital Inc 20240920 0 137.98 140.86 137.91 138.55 882947 138.1233 up up correct
IDEX.US Ideanomics Inc 20240920 0 0.13 0.13 0.11 0.12 3183 0.12 down down correct
IDN.US Intellicheck Inc 20240920 0 2.21 2.29 2.1182 2.29 59484 2.29 up up correct
IDXX.US IDEXX Laboratories Inc 20240920 0 515.32 515.32 504.47 506.74 688900 506.74 down down correct
IDYA.US IDEAYA Biosciences Inc 20240920 0 35.17 35.69 34.7 35 1367270 35 down down correct
IEP.US Icahn Enterprises L.P 20240920 0 13.1 13.12 12.7336 12.94 1254181 12.94 down down correct
IESC.US IES Holdings Inc 20240920 0 183.68 188.3499 179.38 183.9 178533 183.9 up up correct
IFBD.US Infobird Co. Ltd 20240920 0 1.88 1.95 1.85 1.85 12335 1.85 down down correct
IFMK.US iFresh Inc 20240920 0 0.0001 0.0001 0.0001 0.0001 450 0.0001
IFRX.US InflaRx N.V 20240920 0 1.5 1.6 1.48 1.55 41462 1.55 up up correct
IGIC.US International General Insurance Holdings Ltd 20240920 0 18.96 19.213 18.88 19.12 96233 19.12 up up correct
IGMS.US IGM Biosciences Inc 20240920 0 17.3 17.3 15.7 16.16 597983 16.16 down up incorrect
IHRT.US iHeartMedia Inc 20240920 0 1.78 1.785 1.63 1.63 2015699 1.63 down down correct
III.US Information Services Group Inc 20240920 0 3.21 3.23 3.15 3.17 337143 3.17 down up incorrect
IIIV.US i3 Verticals Inc 20240920 0 22.54 22.54 21.95 21.99 394449 21.99 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240920 0 1.23 1.25 1.1806 1.22 21536 1.22 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240920 0 0.29 0.3 0.29 0.3 9600 0.3 up up correct
IKNA.US Ikena Oncology Inc 20240920 0 1.71 1.72 1.68 1.71 33050 1.71
IKT.US Inhibikase Therapeutics Inc 20240920 0 1.17 1.22 1.17 1.2 41405 1.2 up up correct
ILMN.US Illumina Inc 20240920 0 133.64 133.64 130.36 131.2 2659400 131.2 down down correct
ILPT.US Industrial Logistics Properties Trust 20240920 0 5.06 5.08 4.83 4.93 1851020 4.9173 down down correct
IMAB.US I 20240920 0 1.1 1.14 1.08 1.08 283369 1.08 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240920 0 10.72 10.72 10.72 10.72 300 10.72
IMAQR.US International Media Acquisition Corp. Rights 20240920 0 0.03 0.03 0.03 0.03 4000 0.03
IMAQU.US International Media Acquisition Corp. Unit 20240920 0 10.6 10.6 10.6 10.6 1 10.6
IMAQW.US International Media Acquisition Corp. Warrants 20240920 0 0.013 0.013 0.013 0.013 3250 0.013
IMCC.US IM Cannabis Corp 20240920 0 2.16 2.1865 2.0048 2.08 23721 2.08 down up incorrect
IMCR.US Immunocore Holdings plc 20240920 0 34.21 34.49 33.14 33.18 353720 33.18 down down correct
IMKTA.US Ingles Markets Incorporated 20240920 0 73.43 73.54 72.66 73.04 244615 72.8444 down down correct
IMMP.US Immutep Limited 20240920 0 2.27 2.36 2.2501 2.31 174309 2.31 up up correct
IMMR.US Immersion Corporation 20240920 0 8.79 8.905 8.53 8.66 1202587 8.6155 down up incorrect
IMNM.US Immunome Inc 20240920 0 15.29 15.51 14.7 14.99 1948571 14.99 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240920 0 22.9 22.94 22.8146 22.89 11791 22.89 down down correct
IMRN.US Immuron Limited 20240920 0 2.51 2.51 2.51 2.51 509 2.51
IMRX.US Immuneering Corporation 20240920 0 2.36 3.51 2.36 3.21 25146971 3.21 up up correct
IMTE.US Integrated Media Technology Limited 20240920 0 1.3403 1.3403 1.3403 1.3403 47 1.3403
IMTX.US Immatics N.V 20240920 0 12.13 12.19 11.91 12.08 151715 12.08 down down correct
IMUX.US Immunic Inc 20240920 0 1.98 2.08 1.8299 1.83 929814 1.83 down down correct
IMVT.US Immunovant Inc 20240920 0 29.59 29.76 29.2 29.23 1959206 29.23 down down correct
IMXI.US International Money Express Inc 20240920 0 19.14 19.515 19.03 19.24 512667 19.24 up down incorrect
INAB.US IN8bio Inc. Common Stock 20240920 0 0.3211 0.3298 0.3073 0.3143 79872 0.3143 down down correct
INBK.US First Internet Bancorp 20240920 0 35.35 35.845 35.13 35.38 66727 35.3158 up up correct
INBKZ.US INBKZ 20240920 0 25.35 25.4 25.35 25.4 1600 25.4 up up correct
INBX.US Inhibrx Inc 20240920 0 17.39 17.39 16.23 16.28 302024 16.28 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240920 0 1.83 1.89 1.78 1.89 46254 1.89 up up correct
INCY.US Incyte Corporation 20240920 0 66.2 66.2 64.99 65.74 7670507 65.74 down up incorrect
INDB.US Independent Bank Corp 20240920 0 61.85 62.29 60.29 60.59 1126390 59.999 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20240920 0 3.78 3.79 3.6 3.63 4201000 3.63 down up incorrect
INDP.US Indaptus Therapeutics Inc 20240920 0 1.45 1.4931 1.4 1.41 24618 1.41 down down correct
INFN.US Infinera Corporation 20240920 0 6.67 6.74 6.66 6.7 14754350 6.7 up up correct
INGN.US Inogen Inc 20240920 0 10.68 10.79 10.41 10.47 277141 10.47 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240920 0 0.74 0.7748 0.74 0.7538 18208 0.7538 up up correct
INM.US InMed Pharmaceuticals Inc 20240920 0 0.264 0.275 0.26 0.265 381400 0.265 up up correct
INMB.US INmune Bio Inc 20240920 0 5.36 5.3987 5.09 5.22 318539 5.22 down up incorrect
INMD.US InMode Ltd 20240920 0 17.7 17.74 17.2397 17.42 1413837 17.42 down up incorrect
INN.US PF 20240920 0 21.31 21.44 21.25 21.32 25593 21.32 up up correct
INNV.US InnovAge Holding Corp 20240920 0 6.04 6.2 5.92 5.96 200784 5.96 down down correct
INO.US Inovio Pharmaceuticals Inc 20240920 0 6.64 6.7 6.425 6.48 406369 6.48 down down correct
INOD.US Innodata Inc 20240920 0 13.02 14.08 13.02 13.95 1561426 13.95 up down incorrect
INOV.US Inovalon Holdings Inc 20240920 0 29.36 29.4157 29.36 29.4157 100 29.4157 up up correct
INSE.US Inspired Entertainment Inc 20240920 0 9.79 10.26 9.75 10.09 226329 10.09 up up correct
INSG.US Inseego Corp 20240920 0 18.11 18.24 17.52 17.69 157854 17.69 down down correct
INSM.US Insmed Incorporated 20240920 0 74.86 75.53 73.8325 74.21 7110696 74.21 down up incorrect
INTA.US Intapp Inc. Common Stock 20240920 0 49.19 49.86 48.9655 49 1279546 49 down down correct
INTC.US Intel Corporation 20240920 0 20.89 23.14 20.35 21.84 260377906 21.84 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240920 0 11 11 11 11 0 11
INTG.US The InterGroup Corporation 20240920 0 16.26 16.5 15.83 16.41 17315 16.41 up up correct
INTU.US Intuit Inc 20240920 0 644.36 651.23 638.783 644.99 2960991 643.9109 up up correct
INTZ.US Intrusion Inc 20240920 0 0.86 0.86 0.8102 0.83 65705 0.83 down down correct
INVA.US Innoviva Inc 20240920 0 19.64 19.675 19.29 19.36 1810255 19.36 down up incorrect
INVE.US Identiv Inc 20240920 0 3.5 3.58 3.4 3.58 92753 3.58 up up correct
INVO.US INVO Bioscience Inc 20240920 0 0.71 0.71 0.68 0.6951 20875 0.6951 down down correct
INVZ.US Innoviz Technologies Ltd 20240920 0 0.77 0.77 0.712 0.726 687600 0.726 down up incorrect
INVZW.US Innoviz Technologies Ltd 20240920 0 0.149 0.149 0.11 0.11 2852 0.11 down down correct
INZY.US Inozyme Pharma Inc 20240920 0 5.72 5.78 5.61 5.73 426004 5.73 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20240920 0 1.17 1.24 1.015 1.13 684537 1.13 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240920 0 0.1995 0.1995 0.13 0.1995 1109 0.1995
IONS.US Ionis Pharmaceuticals Inc 20240920 0 42.7 43.11 42.37 42.76 2566900 42.76 up down incorrect
IOSP.US Innospec Inc 20240920 0 113.87 113.87 111.3 111.94 358214 111.94 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240920 0 10.38 10.5 10.02 10.15 5975800 10.15 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240920 0 0.66 0.72 0.64 0.67 609186 0.67 up up correct
IPAR.US Inter Parfums Inc 20240920 0 119.24 121.075 118.27 119.49 466566 119.49 up up correct
IPDN.US Professional Diversity Network Inc 20240920 0 0.4265 0.4612 0.4259 0.44 26245 0.44 up up correct
IPGP.US IPG Photonics Corporation 20240920 0 70.24 70.85 69.5 70.25 891575 70.25 up up correct
IPHA.US Innate Pharma S.A 20240920 0 2.25 2.25 2.25 2.25 409 2.25
IPSC.US Century Therapeutics Inc. 20240920 0 1.68 1.73 1.58 1.7 757619 1.7 up down incorrect
IPW.US iPower Inc. 20240920 0 1.15 1.5499 1.15 1.28 492937 1.28 up up correct
IPWR.US Ideal Power Inc 20240920 0 7.97 8.74 7.82 8.74 27712 8.74 up up correct
IQ.US iQIYI Inc 20240920 0 2.19 2.2 2.085 2.1 5804821 2.1 down up incorrect
IRBT.US iRobot Corporation 20240920 0 7.38 7.475 7.19 7.22 1105168 7.22 down up incorrect
IRDM.US Iridium Communications Inc 20240920 0 28.49 29.5847 28.22 29.22 3907107 29.22 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240920 0 7.7 7.87 7.455 7.51 11950970 7.51 down down correct
IRIX.US IRIDEX Corporation 20240920 0 1.9 1.9 1.84 1.89 21413 1.89 down down correct
IRMD.US IRadimed Corporation 20240920 0 48.95 49.29 47.97 47.98 155201 47.98 down down correct
IROQ.US IF Bancorp Inc 20240920 0 18.8 18.98 18.5 18.5 8677 18.315 down down correct
IRTC.US iRhythm Technologies Inc 20240920 0 72.73 73.59 69.69 70 580867 70 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240920 0 4.49 4.58 4.285 4.3 7065745 4.3 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240920 0 4.65 5.01 4.1296 4.5 137377 4.5 down down correct
ISRG.US Intuitive Surgical Inc 20240920 0 485.11 486.3 480.16 486.2 2734099 486.2 up up correct
ISSC.US Innovative Solutions and Support Inc 20240920 0 6.5 6.52 6.36 6.42 33967 6.42 down down correct
ISTR.US Investar Holding Corporation 20240920 0 18.92 19.96 18.76 19.6 165992 19.4941 up up correct
ITCI.US Intra 20240920 0 77 78.15 76.8 77.61 845893 77.61 up up correct
ITI.US Iteris Inc 20240920 0 7.12 7.13 7.11 7.12 598747 7.12
ITIC.US Investors Title Company 20240920 0 233.8 235.47 228.26 228.29 28176 228.29 down down correct
ITOS.US iTeos Therapeutics Inc 20240920 0 11.17 11.47 11.02 11.26 888647 11.26 up up correct
ITRI.US Itron Inc 20240920 0 106.32 107.39 105.51 107.22 1269253 107.22 up up correct
ITRM.US Iterum Therapeutics plc 20240920 0 1.1 1.1 0.99 1.055 231191 1.055 down down correct
ITRN.US Ituran Location and Control Ltd 20240920 0 26.5 26.99 26.08 26.58 184508 26.1923 up up correct
IVA.US Inventiva S.A 20240920 0 2.06 2.12 2.05 2.05 18065 2.05 down down correct
IVAC.US Intevac Inc 20240920 0 3.34 3.64 3.3017 3.45 91281 3.45 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240920 0 11.49 11.49 11.49 11.49 0 11.49
IZEA.US IZEA Worldwide Inc 20240920 0 2.48 2.58 2.41 2.56 94911 2.56 up up correct
JACK.US Jack in the Box Inc 20240920 0 45.01 45.01 43.9206 44.16 736717 44.16 down down correct
JAGX.US Jaguar Health Inc 20240920 0 1.11 1.13 1.06 1.07 305700 1.07 down down correct
JAKK.US JAKKS Pacific Inc 20240920 0 25.92 26.43 25.44 25.88 227505 25.88 down down correct
JAMF.US Jamf Holding Corp 20240920 0 18.48 18.77 18.33 18.49 1699567 18.49 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240920 0 49.98 52.23 49.305 50.2 1717730 50.2 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240920 0 110.81 111.45 109.43 110.76 1995424 110.76 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240920 0 173.47 173.47 168.69 169.01 1132372 169.01 down down correct
JBLU.US JetBlue Airways Corporation 20240920 0 5.67 5.74 5.59 5.72 26404311 5.72 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20240920 0 95.24 96.49 93.6101 95.52 583805 95.52 up down incorrect
JD.US JD.com Inc 20240920 0 28.86 28.9 28.385 28.55 10083000 28.55 down down correct
JFIN.US Jiayin Group Inc 20240920 0 5.61 5.685 5.57 5.66 18918 5.66 up down incorrect
JFU.US 9F Inc 20240920 0 1.55 1.62 1.25 1.26 11148 1.26 down up incorrect
JG.US Aurora Mobile Limited 20240920 0 5.28 5.3221 4.7 5.32 6656 5.32 up up correct
JJSF.US J & J Snack Foods Corp 20240920 0 169.61 170.36 167.32 168.09 245992 168.09 down down correct
JKHY.US Jack Henry & Associates Inc 20240920 0 175.4 175.4 173.014 173.59 579661 173.59 down down correct
JOUT.US Johnson Outdoors Inc 20240920 0 38 38.1 37.26 37.29 188217 36.9292 down down correct
JPM.US PM 20240920 0 21.43 21.58 21.398 21.42 216425 21.42 down down correct
JRSH.US Jerash Holdings (US) Inc 20240920 0 3.001 3.05 2.91 3.05 55671 3.05 up up correct
JRVR.US James River Group Holdings Ltd 20240920 0 6.57 6.7 6.34 6.49 592870 6.49 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240920 0 20.59 21.04 20.59 20.97 8300 20.97 up up correct
JSPR.US Jasper Therapeutics Inc 20240920 0 23.89 24.38 22.18 23.88 495400 23.88 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20240920 0 0.1961 0.214 0.1525 0.2 22868 0.2 up up correct
JVA.US Coffee Holding Co. Inc 20240920 0 3.4 3.4399 3 3.16 145483 3.16 down down correct
JWEL.US Jowell Global Ltd 20240920 0 1.46 1.46 1.42 1.42 415 1.42 down down correct
JYNT.US The Joint Corp 20240920 0 11.89 11.89 11.355 11.41 129798 11.41 down down correct
JZXN.US Jiuzi Holdings Inc 20240920 0 1.5 1.5 1.39 1.46 12519 1.46 down down correct
KALA.US Kala Pharmaceuticals Inc 20240920 0 5.768 5.9 5.75 5.79 43901 5.79 up up correct
KALU.US Kaiser Aluminum Corporation 20240920 0 71.17 71.17 69.74 70.17 314695 69.3673 down down correct
KALV.US KalVista Pharmaceuticals Inc 20240920 0 10.98 10.99 10.39 10.49 2075017 10.49 down down correct
KARO.US Karooooo Ltd 20240920 0 40.25 41.15 39.73 40.02 39905 40.02 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240920 0 0.648 0.68 0.579 0.579 139100 0.579 down up incorrect
KBNT.US Kubient Inc 20240920 0 0.0001 0.0001 0.0001 0.0001 180 0.0001
KC.US Kingsoft Cloud Holdings Limited 20240920 0 2.25 2.27 2.175 2.21 702445 2.21 down down correct
KDP.US Keurig Dr Pepper Inc 20240920 0 37.34 37.63 37.3 37.46 17177900 37.2304 up up correct
KE.US Kimball Electronics Inc 20240920 0 18.45 18.684 17.84 17.99 398830 17.99 down up incorrect
KELYA.US Kelly Services Inc 20240920 0 21.54 22.03 21.11 21.18 1263181 21.18 down down correct
KELYB.US Kelly Services Inc 20240920 0 20.15 20.15 20.15 20.15 0 20.15
KEQU.US Kewaunee Scientific Corporation 20240920 0 37.91 38.7 35.17 35.48 38199 35.48 down down correct
KFFB.US Kentucky First Federal Bancorp 20240920 0 2.68 2.72 2.51 2.72 6616 2.72 up up correct
KFRC.US Kforce Inc 20240920 0 63.07 63.49 62.23 62.44 291958 62.44 down down correct
KHC.US The Kraft Heinz Company 20240920 0 35.07 35.37 34.77 34.96 36463900 34.96 down up incorrect
KIDS.US OrthoPediatrics Corp 20240920 0 29 29.71 28.4 28.74 217407 28.74 down down correct
KINS.US Kingstone Companies Inc 20240920 0 8.99 9.7609 8.36 9.58 307642 9.58 up up correct
KIRK.US Kirkland's Inc 20240920 0 1.94 2.23 1.9067 2.23 314293 2.23 up up correct
KLAC.US KLA Corporation 20240920 0 762.65 765.36 749.26 758.85 1622668 758.85 down down correct
KLDO.US Kaleido Biosciences Inc 20240920 0 0.0001 0.0001 0.0001 0.0001 154 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240920 0 42.19 42.19 41.23 41.56 1391105 41.56 down down correct
KLTR.US Kaltura Inc. Common Stock 20240920 0 1.27 1.36 1.27 1.36 642799 1.36 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240920 0 6.34 6.36 6.02 6.23 74962 6.23 down down correct
KMDA.US Kamada Ltd 20240920 0 5.4 5.4431 5.34 5.36 16290 5.36 down up incorrect
KNDI.US Kandi Technologies Group Inc 20240920 0 1.74 1.74 1.6 1.6 160386 1.6 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240920 0 26.23 26.25 25.45 25.64 3247992 25.64 down down correct
KNSL.US Kinsale Capital Group Inc 20240920 0 453.91 458.7546 449.69 450.64 292493 450.64 down down correct
KOD.US Kodiak Sciences Inc 20240920 0 2.53 2.71 2.48 2.64 319016 2.64 up up correct
KOPN.US Kopin Corporation 20240920 0 0.7 0.7074 0.6137 0.6137 13408830 0.6137 down up incorrect
KOSS.US Koss Corporation 20240920 0 6.74 6.93 6.58 6.89 170407 6.89 up up correct
KPLT.US Katapult Holdings Inc 20240920 0 11.21 11.47 10.22 11.27 35847 11.27 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240920 0 0.0057 0.0057 0.0057 0.0057 172 0.0057
KPRX.US Kiora Pharmaceuticals Inc 20240920 0 3.65 3.88 3.63 3.66 12712 3.66 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20240920 0 0.74 0.75 0.722 0.738 464233 0.738 down down correct
KRBP.US Kiromic BioPharma Inc 20240920 0 1.56 1.56 1.42 1.42 1500 1.42 down up incorrect
KRKR.US 36Kr Holdings Inc 20240920 0 0.199 0.199 0.18 0.198 4340 3.96 down down correct
KRMD.US Repro Med Systems Inc 20240920 0 2.67 2.69 2.5601 2.69 88325 2.69 up up correct
KRNT.US Kornit Digital Ltd 20240920 0 24.05 24.49 24.05 24.21 456346 24.21 up up correct
KRNY.US Kearny Financial Corp 20240920 0 7.19 7.27 6.93 6.96 1865381 6.96 down down correct
KRON.US Kronos Bio Inc 20240920 0 0.95 1.03 0.95 1.03 184906 1.03 up up correct
KROS.US Keros Therapeutics Inc 20240920 0 57.28 57.7699 55.79 55.8 846977 55.8 down down correct
KRT.US Karat Packaging Inc 20240920 0 26.56 26.71 26.2 26.33 111813 26.33 down down correct
KRUS.US Kura Sushi USA Inc 20240920 0 85.5 85.665 82.82 83.97 226468 83.97 down down correct
KRYS.US Krystal Biotech Inc 20240920 0 185.09 187.34 181.9 184.17 564358 184.17 down down correct
KTCC.US Key Tronic Corporation 20240920 0 5.21 5.33 5.1 5.33 28786 5.33 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240920 0 22.76 23.33 22.64 22.91 3798862 22.91 up down incorrect
KTRA.US Kintara Therapeutics Inc 20240920 0 0.19 0.19 0.158 0.174 2861216 6.09 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240920 0 4.68 4.7998 4.42 4.42 9395 4.42 down down correct
KURA.US Kura Oncology Inc 20240920 0 21.13 21.4 20.85 20.95 995839 20.95 down down correct
KVHI.US KVH Industries Inc 20240920 0 4.67 4.69 4.6 4.64 62329 4.64 down down correct
KXIN.US Kaixin Auto Holdings 20240920 0 0.073 0.084 0.071 0.076 259002 4.56 up up correct
KYMR.US Kymera Therapeutics Inc 20240920 0 49.04 50.25 48.045 49.79 1245907 49.79 up up correct
KZIA.US Kazia Therapeutics Limited 20240920 0 0.33 0.33 0.315 0.3247 20952 3.247 down down correct
KZR.US Kezar Life Sciences Inc 20240920 0 0.5885 0.5885 0.57 0.5706 30250 5.706 down down correct
LAKE.US Lakeland Industries Inc 20240920 0 20.06 20.46 19.99 20.23 34436 20.23 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20240920 0 132.17 134.09 130.811 133.54 1205820 133.54 up up correct
LANC.US Lancaster Colony Corporation 20240920 0 181.71 182.04 180 181.8 484294 181.8 up up correct
LAND.US Gladstone Land Corporation 20240920 0 14.35 14.35 13.84 13.91 550733 13.8613 down down correct
LANDM.US Gladstone Land Corporation 20240920 0 24.48 24.48 24.47 24.47 1407 24.3665 down up incorrect
LANDO.US Gladstone Land Corporation 20240920 0 22.5 22.655 22.05 22.31 7000 22.1832 down up incorrect
LARAX.US LARAX 20240920 0 9.03 9.03 9.03 9.03 0 8.97
LARK.US Landmark Bancorp Inc 20240920 0 20.45 20.78 20.44 20.78 11293 20.78 up up correct
LASR.US nLIGHT Inc 20240920 0 10.88 10.88 10.65 10.66 676461 10.66 down down correct
LAUR.US Laureate Education Inc 20240920 0 16.92 17.08 16.81 16.84 1573052 16.84 down up incorrect
LAZR.US Luminar Technologies Inc 20240920 0 0.8 0.85 0.78 0.8372 24741500 0.8372 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240920 0 33.61 35.1 33.44 33.89 1870523 33.89 up up correct
LBRDA.US Liberty Broadband Corporation 20240920 0 59.79 60.43 58.62 59.01 511631 59.01 down down correct
LBRDK.US Liberty Broadband Corporation 20240920 0 60.85 61.44 59.85 60.32 2155140 60.32 down down correct
LBRDP.US Liberty Broadband Corporation 20240920 0 24.2 24.468 24.2 24.39 4400 23.9589 up up correct
LBTYA.US Liberty Global plc 20240920 0 20.76 20.77 20.45 20.63 3462500 20.63 down down correct
LBTYB.US Liberty Global plc 20240920 0 20.77 21.3 20.33 21.3 22905 21.3 up up correct
LBTYK.US Liberty Global plc 20240920 0 21.22 21.27 20.93 21.13 4892676 21.13 down down correct
LCID.US Lucid Group Inc. Common Stock 20240920 0 3.62 3.62 3.43 3.49 49590100 3.49 down down correct
LCNB.US LCNB Corp 20240920 0 15.47 15.47 15.255 15.42 108143 15.42 down down correct
LCRDX.US LCRDX 20240920 0 9.03 9.03 9.03 9.03 0 8.9645
LCRUX.US LCRUX 20240920 0 9.03 9.03 9.03 9.03 0 8.97
LCUT.US Lifetime Brands Inc 20240920 0 6.73 6.8 6.55 6.61 145847 6.61 down down correct
LE.US Lands' End Inc 20240920 0 16.37 16.91 16.08 16.5 172256 16.5 up up correct
LECO.US Lincoln Electric Holdings Inc 20240920 0 187.53 187.66 183.33 185.45 767635 184.7692 down down correct
LEDS.US SemiLEDs Corporation 20240920 0 1.32 1.32 1.26 1.275 10714 1.275 down down correct
LEE.US Lee Enterprises Incorporated 20240920 0 8.55 8.75 8.55 8.72 28071 8.72 up up correct
LEGH.US Legacy Housing Corporation 20240920 0 28.6 29.25 27.94 28.01 405849 28.01 down down correct
LEGN.US Legend Biotech Corporation 20240920 0 51.04 51.32 48.31 48.53 1130795 48.53 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240920 0 45.58 45.58 45.58 45.58 0 45.58
LESL.US Leslie's Inc 20240920 0 3 3.04 2.895 2.9 10599910 2.9 down down correct
LEXX.US Lexaria Bioscience Corp 20240920 0 3.2 3.28 3.05 3.26 198514 3.26 up up correct
LEXXW.US Lexaria Bioscience Corp 20240920 0 0.9067 1.01 0.9066 0.9901 12670 0.9901 up up correct
LFMD.US LifeMD Inc 20240920 0 5.27 5.42 4.91 4.91 1309844 4.91 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240920 0 22.36 22.36 22.35 22.35 1071 21.7965 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20240920 0 6.85 6.945 6.745 6.81 6819217 6.81 down down correct
LFUS.US Littelfuse Inc 20240920 0 263.05 263.075 258.915 260.5 233977 260.5 down down correct
LFVN.US LifeVantage Corporation 20240920 0 10.35 10.87 10.14 10.78 118473 10.78 up up correct
LGHL.US Lion Group Holding Ltd 20240920 0 0.197 0.2 0.1915 0.1925 441335 0.1925 down down correct
LGHLW.US Lion Financial Group Limited 20240920 0 0.0073 0.0073 0.0055 0.006 324810 0.006 down down correct
LGIH.US LGI Homes Inc 20240920 0 120.92 121.91 117.6901 118.72 658306 118.72 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240920 0 104.41 105.23 102.77 102.8 384800 102.8 down down correct
LGO.US Largo Resources Ltd 20240920 0 1.65 1.652 1.58 1.61 159329 1.61 down up incorrect
LGVN.US Longeveron Inc 20240920 0 2.08 2.13 2.02 2.04 605490 2.04 down down correct
LI.US Li Auto Inc 20240920 0 21.55 21.88 21.33 21.54 4925854 21.54 down up incorrect
LIDR.US Aeye Inc 20240920 0 1.2 1.22 1.09 1.09 105497 1.09 down down correct
LIDRW.US AEye Inc 20240920 0 0.008 0.009 0.008 0.009 700 0.009 up up correct
LILA.US Liberty Latin America Ltd 20240920 0 9.67 9.67 9.495 9.57 1054800 9.57 down down correct
LILAK.US Liberty Latin America Ltd 20240920 0 9.51 9.595 9.405 9.45 2081778 9.45 down down correct
LILM.US Lilium NV 20240920 0 0.755 0.8 0.722 0.731 3128300 0.731 down down correct
LILMW.US Lilium Equity Warrants 20240920 0 0.0899 0.09 0.0899 0.0899 4416 0.0899
LINC.US Lincoln Educational Services Corporation 20240920 0 12.41 12.78 12.31 12.47 260414 12.47 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240920 0 10.51 10.63 10.22 10.26 385240 10.26 down down correct
LINK.US Interlink Electronics Inc 20240920 0 3.84 3.87 3.65 3.65 10302 3.65 down down correct
LIQT.US LiqTech International Inc 20240920 0 2.92 3.2 2.8224 3.19 16673 3.19 up down incorrect
LITE.US Lumentum Holdings Inc 20240920 0 61 61.45 59.7501 61.35 1583112 61.35 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240920 0 0.2983 0.33 0.2983 0.3164 111095 0.3164 up down incorrect
LIVE.US Live Ventures Incorporated 20240920 0 14.75 16.6 14.75 16.06 25705 16.06 up down incorrect
LIVN.US LivaNova PLC 20240920 0 51.08 51.15 50.31 50.75 861417 50.75 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240920 0 1.88 1.92 1.836 1.88 12116 1.88
LIXTW.US Lixte Biotechnology Holdings Inc 20240920 0 0.035 0.065 0.024 0.031 84000 0.031 down down correct
LTIFX.US LTIFX 20240920 0 15.09 15.09 15.09 15.09 0 14.5698
LKCO.US Luokung Technology Corp 20240920 0 2.75 2.86 2.58 2.67 57031 2.67 down down correct
LKFN.US Lakeland Financial Corporation 20240920 0 69.2 69.2 66.86 67.25 398495 66.7552 down down correct
LKQ.US LKQ Corporation 20240920 0 40.37 40.44 39.96 40.01 5118219 40.01 down down correct
LMAT.US LeMaitre Vascular Inc 20240920 0 90.18 91.07 89.46 89.96 228430 89.96 down down correct
LMB.US Limbach Holdings Inc 20240920 0 77.27 80.6213 77.27 80.02 418027 80.02 up up correct
LMFA.US LM Funding America Inc 20240920 0 2.56 2.58 2.4 2.49 25304 2.49 down down correct
LMNR.US Limoneira Company 20240920 0 27.52 27.89 27.35 27.62 205480 27.5433 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20240920 0 0.16 0.16 0.16 0.16 3005 0.16
LNSR.US LENSAR Inc 20240920 0 4.42 4.5 4.32 4.45 13704 4.45 up up correct
LNT.US Alliant Energy Corporation 20240920 0 59.79 60.055 59.49 59.72 3115330 59.72 down down correct
LNTH.US Lantheus Holdings Inc 20240920 0 108.74 110.47 107.61 110.05 1162276 110.05 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240920 0 5.27 5.41 5.2178 5.41 36914 5.3038 up up correct
LOB.US Live Oak Bancshares Inc 20240920 0 50.16 50.16 48.85 48.89 447342 48.89 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20240920 0 13.79 13.91 13.7 13.73 570578 13.73 down down correct
LOGC.US LogicBio Therapeutics Inc 20240920 0 5.35 5.415 5.12 5.2 637100 5.2 down down correct
LOGI.US Logitech International S.A 20240920 0 86.45 87.2 86.13 86.8 337868 84.1685 up down incorrect
LOOP.US Loop Industries Inc 20240920 0 1.52 1.61 1.4604 1.61 58967 1.61 up up correct
LOPE.US Grand Canyon Education Inc 20240920 0 141.35 143.47 140.29 142.78 369110 142.78 up down incorrect
LOVE.US The Lovesac Company 20240920 0 27.33 27.47 26.1 26.12 464599 26.12 down down correct
LPCN.US Lipocine Inc 20240920 0 4.74 5.1243 4.53 4.84 17560 4.84 up up correct
LPLA.US LPL Financial Holdings Inc 20240920 0 219 221.48 214.57 215.52 1165392 215.52 down down correct
LPRO.US Open Lending Corporation 20240920 0 6.18 6.2 5.91 6.05 1266651 6.05 down down correct
LPSN.US LivePerson Inc 20240920 0 1.08 1.08 1.04 1.06 2261958 1.06 down down correct
LPTH.US LightPath Technologies Inc 20240920 0 1.15 1.27 1.15 1.26 116566 1.26 up up correct
LPTX.US Leap Therapeutics Inc 20240920 0 2.8 2.8401 2.705 2.77 263842 2.77 down down correct
LQDA.US Liquidia Corporation 20240920 0 10.25 10.25 9.92 9.95 1536793 9.95 down down correct
LQDT.US Liquidity Services Inc 20240920 0 23.44 23.5 22.99 22.99 435147 22.99 down down correct
LRCX.US Lam Research Corporation 20240920 0 776.25 780 761.5 773.19 29262350 77.319 down down correct
LRFC.US Logan Ridge Finance Corp 20240920 0 24 25 24 25 6204 25 up down incorrect
LRMR.US Larimar Therapeutics Inc 20240920 0 7.14 7.2234 6.868 7.07 2321664 7.07 down down correct
LSBK.US Lake Shore Bancorp Inc 20240920 0 12.865 13.65 12.865 13.65 24527 13.65 up up correct
LSCC.US Lattice Semiconductor Corporation 20240920 0 53.38 54.08 52.32 52.82 4917587 52.82 down down correct
LSEA.US Landsea Homes Corporation 20240920 0 13.44 13.71 13.05 13.1 604405 13.1 down down correct
LSEAW.US Landsea Homes Corporation 20240920 0 0.3131 0.3429 0.3001 0.3429 7544 0.3429 up up correct
LSTR.US Landstar System Inc 20240920 0 182.95 184.14 178.26 179.59 503825 179.59 down up incorrect
LTAFX.US Altst Strgs Fd A 20240920 0 14.91 14.91 14.91 14.91 0 14.91
LTBR.US Lightbridge Corporation 20240920 0 2.49 2.8 2.49 2.59 424805 2.59 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20240920 0 14.04 14.04 14.04 14.04 0 14.04
LTCH.US Latch Inc 20240920 0 0.5 0.5 0.49 0.5 2507 0.5
LTRN.US Lantern Pharma Inc 20240920 0 3.98 4.3706 3.98 3.99 52265 3.99 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240920 0 0.43 0.473 0.43 0.473 90200 0.473 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240920 0 4.333 4.333 4.333 4.333 200 4.333
LTRX.US Lantronix Inc 20240920 0 3.95 3.95 3.81 3.83 332594 3.83 down down correct
LTRYW.US Lottery Com 20240920 0 0.0097 0.0097 0.0097 0.0097 1110 0.0097
LUCD.US Lucid Diagnostics Inc. Common Stock 20240920 0 0.83 0.8336 0.81 0.8249 178896 0.8249 down down correct
LULU.US Lululemon Athletica Inc 20240920 0 270.75 270.76 261.05 262.61 2866900 262.61 down down correct
LUMO.US Lumos Pharma Inc 20240920 0 3.95 4 3.8801 3.93 12560 3.93 down down correct
LUNA.US Luna Innovations Incorporated 20240920 0 2.27 2.2947 2.1 2.21 446243 2.21 down down correct
LUNG.US Pulmonx Corporation 20240920 0 8.57 8.67 8.43 8.58 409073 8.58 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240920 0 1.52 1.55 1.45 1.55 37153 1.55 up up correct
LVO.US LiveOne Inc 20240920 0 1.45 1.49 1.38 1.38 1398631 1.38 down up incorrect
LVTX.US Lava Therapeutics B.V 20240920 0 1.62 1.7096 1.62 1.63 56015 1.63 up up correct
LWAY.US Lifeway Foods Inc 20240920 0 21.72 21.72 21.1 21.24 93225 21.24 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240920 0 2.8 2.82 2.73 2.77 1030100 2.77 down down correct
LX.US LexinFintech Holdings Ltd 20240920 0 1.66 1.71 1.63 1.71 2393487 1.71 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240920 0 0.227 0.232 0.227 0.23 1810 2.3 up up correct
LYFT.US Lyft Inc 20240920 0 12.44 12.66 12.32 12.47 19941350 12.47 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240920 0 1.69 1.71 1.61 1.66 4485336 1.66 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240920 0 1.54 1.595 1.47 1.51 2450801 1.51 down down correct
LYRA.US Lyra Therapeutics Inc 20240920 0 0.2738 0.2848 0.2738 0.282 812218 0.282 up up correct
LYTS.US LSI Industries Inc 20240920 0 15.98 16.2 15.75 16.04 345259 16.04 up up correct
LZ.US LegalZoom.com Inc 20240920 0 6.7 6.7 6.575 6.62 2308008 6.62 down down correct
MANH.US Manhattan Associates Inc 20240920 0 276.88 277.61 271.7616 275.94 1083212 275.94 down up incorrect
MAPS.US WM Technology Inc 20240920 0 0.9908 0.9953 0.94 0.9582 987675 0.9582 down down correct
MAPSW.US WM Technology Inc 20240920 0 0.03 0.03 0.028 0.028 54700 0.028 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240920 0 11.27 11.27 11.25 11.25 1100 11.25 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20240920 0 11.01 11.01 11.01 11.01 0 11.01
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240920 0 0.023 0.023 0.021 0.021 34958 0.021 down down correct
MAR.US Marriott International Inc 20240920 0 243.9 244.74 240.9 244.39 3663400 244.39 up up correct
MARA.US Marathon Digital Holdings Inc 20240920 0 15.42 15.61 14.97 15.54 30712900 15.54 up up correct
MARK.US Remark Holdings Inc 20240920 0 0.0951 0.1044 0.0951 0.0986 119766 0.0986 up up correct
MARPS.US Marine Petroleum Trust 20240920 0 3.97 4.005 3.87 3.87 2073 3.87 down up incorrect
MASI.US Masimo Corporation 20240920 0 113.77 123.065 113.54 121.42 2572661 121.42 up up correct
MASS.US 908 Devices Inc 20240920 0 3.81 3.84 3.63 3.68 302393 3.68 down down correct
MAT.US Mattel Inc 20240920 0 19.3 19.355 18.955 19.23 9397144 19.23 down down correct
MATW.US Matthews International Corporation 20240920 0 24.09 24.23 23.27 23.36 798359 23.36 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20240920 0 0.105 0.116 0.091 0.092 887538 9.2 down down correct
MBCN.US Middlefield Banc Corp 20240920 0 28.33 29.15 28.09 28.42 49443 28.42 up up correct
MBIN.US Merchants Bancorp 20240920 0 46.92 47.02 45.43 45.57 285614 45.57 down down correct
MBINN.US Merchants Bancorp 20240920 0 22.75 22.9 22.71 22.88 10100 22.88 up down incorrect
MBINO.US Merchants Bancorp 20240920 0 25.01 25.15 24.922 25.138 2700 25.138 up up correct
MBIO.US Mustang Bio Inc 20240920 0 0.222 0.2302 0.22 0.222 736339 0.222
MBNKP.US Medallion Bank 20240920 0 24.67 24.8 24.61 24.66 3424 24.66 down down correct
MBOT.US Microbot Medical Inc 20240920 0 0.89 0.9229 0.87 0.881 100795 0.881 down down correct
MBRX.US Moleculin Biotech Inc 20240920 0 2.43 2.4713 2.3 2.37 16607 2.37 down down correct
MBUU.US Malibu Boats Inc 20240920 0 39.83 40.055 39.31 39.57 355607 39.57 down down correct
MBWM.US Mercantile Bank Corporation 20240920 0 46.17 46.26 43.87 44 295194 44 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240920 0 11.64 11.64 11.64 11.64 0 11.64
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240920 0 11.2 11.2 11.2 11.2 0 11.2
MCBS.US MetroCity Bankshares Inc 20240920 0 31.42 31.47 30.4 30.53 161500 30.3005 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240920 0 18.19 18.5 18.03 18.49 327700 18.49 up up correct
MCHP.US Microchip Technology Incorporated 20240920 0 77.26 77.58 75.805 77.01 14159500 77.01 down down correct
MCHX.US Marchex Inc 20240920 0 1.65 1.98 1.65 1.86 87480 1.86 up up correct
MCRB.US Seres Therapeutics Inc 20240920 0 1.02 1.13 0.9959 1.13 6410798 1.13 up up correct
MCRI.US Monarch Casino & Resort Inc 20240920 0 76.36 77.28 75.35 76.26 1349469 76.26 down down correct
MDB.US MongoDB Inc 20240920 0 282.49 283.24 275.21 278.45 1253603 278.45 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240920 0 243.47 244.225 233 233.49 530021 233.49 down down correct
MDIA.US MediaCo Holding Inc 20240920 0 1.62 1.7499 1.5 1.52 762642 1.52 down down correct
MDJH.US MDJM Ltd 20240920 0 0.7179 0.73 0.708 0.7081 14784 0.7081 down down correct
MDLZ.US Mondelez International Inc 20240920 0 74.77 75.49 74.19 74.28 11330170 73.8095 down down correct
MDRR.US Medalist Diversified REIT Inc 20240920 0 12.25 12.75 12.2272 12.62 4991 12.5583 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240920 0 25.04 25.04 25.01 25.01 400 24.5164 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20240920 0 9.9 9.9 9.71 9.75 24621 9.75 down up incorrect
MDWD.US MediWound Ltd 20240920 0 17.82 17.9 17.48 17.58 55749 17.58 down down correct
MDXG.US MiMedx Group Inc 20240920 0 6.17 6.26 6.125 6.13 1419866 6.13 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240920 0 2.61 2.68 2.61 2.64 13764 2.64 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240920 0 0.332 0.36 0.317 0.34 363189 6.8 up up correct
MEDP.US Medpace Holdings Inc 20240920 0 367.98 370.515 359.44 365.7 681172 365.7 down down correct
MEDS.US TRxADE HEALTH Inc 20240920 0 7.25 7.7 7.06 7.59 18992 7.59 up up correct
MEIP.US MEI Pharma Inc 20240920 0 3.25 3.25 2.9 2.98 35486 2.98 down down correct
MELI.US MercadoLibre Inc 20240920 0 2116.15 2118.605 2094.68 2103.75 319486 2103.75 down down correct
MEOH.US Methanex Corporation 20240920 0 40.26 40.44 39.25 39.55 323438 39.55 down down correct
MERC.US Mercer International Inc 20240920 0 6.38 6.5 6.21 6.3 8704657 6.2263 down up incorrect
MESA.US Mesa Air Group Inc 20240920 0 1.26 1.26 1.15 1.15 222378 1.15 down up incorrect
MESO.US Mesoblast Limited 20240920 0 6.76 6.89 6.6 6.85 96233 6.85 up down incorrect
METC.US Ramaco Resources Inc 20240920 0 10.18 10.48 10.005 10.14 1429199 10.14 down down correct
METCL.US METCL 20240920 0 26.02 26.02 26.02 26.02 0 25.4556
MFH.US Mercurity Fintech Holding Inc 20240920 0 1.23 1.28 1.08 1.28 13842 1.28 up up correct
MFIN.US Medallion Financial Corp 20240920 0 7.83 7.99 7.61 7.96 249762 7.96 up up correct
MGEE.US MGE Energy Inc 20240920 0 91.21 91.99 91.03 91.47 573602 91.47 up up correct
MGIC.US Magic Software Enterprises Ltd 20240920 0 11.56 11.56 11.15 11.39 107137 11.39 down up incorrect
MGNI.US Magnite Inc 20240920 0 13.17 13.23 12.83 12.96 2125608 12.96 down down correct
MGNX.US MacroGenics Inc 20240920 0 3.38 3.39 3.26 3.28 712088 3.28 down down correct
MGPI.US MGP Ingredients Inc 20240920 0 85.47 85.6099 82.57 83.84 702063 83.84 down up incorrect
MGRC.US McGrath RentCorp 20240920 0 99.27 99.9 98.45 99.3 997269 98.8682 up down incorrect
MGTX.US MeiraGTx Holdings plc 20240920 0 4.35 4.3965 4.08 4.18 307765 4.18 down down correct
MGYR.US Magyar Bancorp Inc 20240920 0 12.2967 12.5 12.26 12.5 19237 12.5 up up correct
MHLD.US Maiden Holdings Ltd 20240920 0 1.45 1.63 1.45 1.58 1180079 1.58 up up correct
MIDD.US The Middleby Corporation 20240920 0 143.08 143.08 140.77 141.31 697225 141.31 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240920 0 1.26 1.26 1.19 1.22 223441 1.22 down down correct
MIND.US MIND Technology Inc 20240920 0 3.87 3.89 3.78 3.89 83739 3.89 up up correct
MINM.US Minim Inc. Common Stock 20240920 0 3 3.2 2.77 3.2 1687 3.2 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240920 0 39.46 39.645 38.6 38.96 929634 38.96 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20240920 0 1.55 1.55 1.51 1.55 89330 1.55
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240920 0 11.14 11.17 11.08 11.17 300300 11.17 up down incorrect
MITAU.US Coliseum Acquisition Corp. Unit 20240920 0 10.01 11.06 10.01 11.06 300 11.06 up up correct
MITK.US Mitek Systems Inc 20240920 0 8.95 8.99 8.74 8.75 783884 8.75 down down correct
MKSI.US MKS Instruments Inc 20240920 0 111.83 113.12 109.23 109.88 1660186 109.88 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240920 0 0.6936 0.716 0.6899 0.7022 321467 0.7022 up down incorrect
MKTX.US MarketAxess Holdings Inc 20240920 0 258.4 259.66 255.405 257.27 1608815 257.27 down down correct
MLAB.US Mesa Laboratories Inc 20240920 0 127.6 133.58 126.74 128.57 84795 128.57 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240920 0 5.85 6.02 5.785 5.97 3904351 5.97 up down incorrect
MLKN.US MillerKnoll Inc 20240920 0 24.25 24.7994 22.81 23.495 4420338 23.495 down down correct
MMAT.US Meta Materials Inc 20240920 0 0.37 0.4 0.37 0.4 4709 0.4 up down incorrect
MMLP.US Martin Midstream Partners L.P 20240920 0 3.55 3.63 3.55 3.63 46618 3.63 up up correct
MMSI.US Merit Medical Systems Inc 20240920 0 100.2 100.2975 98.9 99.56 938253 99.56 down down correct
MMYT.US MakeMyTrip Limited 20240920 0 107 109.6966 107 108.47 563744 108.47 up up correct
MNDO.US MIND C.T.I. Ltd 20240920 0 1.99 2 1.99 1.995 16484 1.995 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20240920 0 273.15 281.26 273.15 280.17 525577 280.17 up up correct
MNKD.US MannKind Corporation 20240920 0 6.7 6.74 6.5 6.6 3597946 6.6 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240920 0 6.29 6.31 5.96 5.97 1886641 5.97 down down correct
MNOV.US MediciNova Inc 20240920 0 1.74 2 1.74 1.9 129242 1.9 up up correct
MNPR.US Monopar Therapeutics Inc 20240920 0 4.38 4.6 4.2 4.54 96017 4.54 up up correct
MNRO.US Monro Inc 20240920 0 26.9 27.12 26.31 26.71 1158070 26.71 down down correct
MNSB.US MainStreet Bancshares Inc 20240920 0 19.27 19.465 18.96 19.1 27335 19.1 down down correct
MNSBP.US MainStreet Bancshares Inc 20240920 0 22.84 23.27 22.84 23.19 6900 23.19 up down incorrect
MNST.US Monster Beverage Corporation 20240920 0 51.7 51.7 50.99 51.18 15195600 51.18 down down correct
MNTK.US Montauk Renewables Inc 20240920 0 5.06 5.11 4.935 4.95 533506 4.95 down down correct
MNTS.US Momentus Inc 20240920 0 0.507 0.51 0.4806 0.4984 1265192 0.4984 down down correct
MNTSW.US Momentus Inc 20240920 0 0.0099 0.012 0.008 0.0095 165001 0.0095 down up incorrect
MNTX.US Manitex International Inc 20240920 0 5.63 5.66 5.62 5.62 553740 5.62 down down correct
MODV.US ModivCare Inc 20240920 0 12.56 12.76 11.82 11.91 570889 11.91 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20240920 0 29.54 29.66 28.69 28.88 124789 28.88 down down correct
MOGO.US Mogo Inc 20240920 0 1.21 1.21 1.18 1.18 4718 1.18 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20240920 0 4.67 4.67 4.67 4.67 137 4.67
MOMO.US Momo Inc 20240920 0 6.49 6.535 6.38 6.39 657865 6.39 down down correct
MORN.US Morningstar Inc 20240920 0 319.35 323 317 320.69 303111 320.2805 up up correct
MOTS.US Motus GI Holdings Inc 20240920 0 0.037 0.046 0.0365 0.046 57259 0.046 up down incorrect
MOVE.US Movano Inc 20240920 0 0.36 0.3975 0.3234 0.3937 39941 5.9055 up up correct
MPAA.US Motorcar Parts of America Inc 20240920 0 6.24 6.33 5.98 6.01 149564 6.01 down down correct
MPB.US Mid Penn Bancorp Inc 20240920 0 30.46 30.7199 29.94 30.04 134439 30.04 down down correct
MPWR.US Monolithic Power Systems Inc 20240920 0 899.34 901.69 870.88 891.32 1267746 890.1155 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240920 0 5.17 5.18 5.08 5.15 5886228 5.15 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20240920 0 0.53 0.541 0.52 0.52 1900 0.52 down down correct
MRAM.US Everspin Technologies Inc 20240920 0 5.97 6.02 5.91 6 300296 6 up up correct
MRBK.US Meridian Corporation 20240920 0 12.36 12.48 12.28 12.46 38151 12.46 up up correct
MRCC.US Monroe Capital Corporation 20240920 0 7.57 7.7311 7.561 7.66 68139 7.66 up up correct
MRCY.US Mercury Systems Inc 20240920 0 35.34 36 35.26 35.9 1652366 35.9 up up correct
MREO.US Mereo BioPharma Group plc 20240920 0 4.29 4.34 4.18 4.25 465175 4.25 down down correct
MRIN.US Marin Software Incorporated 20240920 0 2.26 2.34 2.26 2.3 13160 2.3 up up correct
MRKR.US Marker Therapeutics Inc 20240920 0 2.85 2.94 2.85 2.94 16161 2.94 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20240920 0 3.89 3.9586 3.89 3.9 4303 3.9 up up correct
MRNA.US Moderna Inc 20240920 0 67.6 67.91 64.7 65.69 12421500 65.69 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240920 0 1.62 1.68 1.55 1.66 1323595 1.66 up down incorrect
MRSN.US Mersana Therapeutics Inc 20240920 0 2.18 2.22 2.13 2.16 1343629 2.16 down down correct
MRTN.US Marten Transport Ltd 20240920 0 17.6 17.6 17.2 17.27 1085968 17.27 down down correct
MRUS.US Merus N.V 20240920 0 50.73 51.275 49.5 49.67 1095747 49.67 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240920 0 8.87 8.99 8.24 8.44 3751957 8.44 down up incorrect
MRVL.US Marvell Technology Inc 20240920 0 74.48 74.75 72.44 73.87 14307710 73.8089 down down correct
MS.US PO 20240920 0 21.19 21.38 21.05 21.26 156382 20.9947 up down incorrect
MSBI.US Midland States Bancorp Inc 20240920 0 22.96 23.23 22.5 22.55 289118 22.55 down down correct
MSEX.US Middlesex Water Company 20240920 0 67.44 67.44 63.73 65.1 654538 65.1 down up incorrect
MSFIX.US The Multi 20240920 0 11.5 11.5 11.5 11.5 0 11.5
MSFT.US Microsoft Corporation 20240920 0 437.22 439.24 434.22 435.27 55167100 435.27 down down correct
MSGM.US Motorsport Games Inc 20240920 0 1.18 1.19 1.052 1.1 73307 1.1 down down correct
MSTR.US MicroStrategy Incorporated 20240920 0 144.39 148.03 141.64 144.78 12332320 144.78 up up correct
MSVB.US Mid 20240920 0 14.2 14.2 14.2 14.2 807 14.2
MTC.US Mmtec Inc 20240920 0 0.2741 0.2741 0.2507 0.2507 444580 0.2507 down down correct
MTCH.US Match Group Inc 20240920 0 36.47 36.49 35.8 36.3 12190090 36.3 down up incorrect
MTEM.US Molecular Templates Inc 20240920 0 1.32 1.37 1.3 1.35 39514 1.35 up down incorrect
MTEX.US Mannatech Incorporated 20240920 0 7.5 7.5 7.5 7.5 3794 7.5
MTLS.US Materialise NV 20240920 0 5.14 5.2 5.02 5.03 33353 5.03 down down correct
MTRX.US Matrix Service Company 20240920 0 10.7 11.375 10.6609 11.29 856408 11.29 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240920 0 104.25 104.85 102.47 103.7 1283578 103.7 down down correct
MTTR.US Matterport Inc 20240920 0 4.58 4.58 4.51 4.55 5403845 4.55 down down correct
MU.US Micron Technology Inc 20240920 0 88.4 90.97 88.33 90.9 28711000 90.7978 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240920 0 2.55 2.55 2.55 2.55 249 2.55
MULN.US Mullen Automotive Inc 20240920 0 8.1 8.48 6.58 6.68 1438811 6.68 down down correct
MVBF.US MVB Financial Corp 20240920 0 20.08 20.35 19.61 19.77 83864 19.77 down up incorrect
MVIS.US MicroVision Inc 20240920 0 1.15 1.16 1.09 1.13 1907400 1.13 down up incorrect
MVST.US Microvast Holdings Inc 20240920 0 0.3117 0.3152 0.28 0.2953 3561261 0.2953 down down correct
MVSTW.US Microvast Holdings Inc 20240920 0 0.0299 0.03 0.0249 0.0279 16400 0.0279 down up incorrect
MXCT.US MaxCyte Inc. 20240920 0 4.29 4.29 4.035 4.1 794251 4.1 down up incorrect
MYFW.US First Western Financial Inc 20240920 0 20.1 20.315 19.51 19.51 69349 19.51 down down correct
MYGN.US Myriad Genetics Inc 20240920 0 28.15 28.15 26.97 27.64 1867852 27.64 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240920 0 1.28 1.29 1.2001 1.25 29332 1.25 down down correct
MYNA.US Mynaric AG American Depository Shares 20240920 0 1.21 1.37 1.18 1.32 311647 1.32 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240920 0 0.259 0.26 0.2315 0.243 3403766 0.243 down down correct
MYPS.US Playstudios Inc 20240920 0 1.5 1.565 1.49 1.49 1991010 1.49 down down correct
MYPSW.US MYPSW 20240920 0 0.018 0.023 0.018 0.023 5300 0.023 up up correct
MYRG.US MYR Group Inc 20240920 0 101.99 102.63 99.76 101.66 447301 101.66 down down correct
MYSZ.US My Size Inc 20240920 0 1.857 1.87 1.75 1.87 8254 1.87 up up correct
NAII.US Natural Alternatives International Inc 20240920 0 6.24 6.75 6.13 6.75 14596 6.75 up up correct
NAOV.US NanoVibronix Inc 20240920 0 0.7109 0.7193 0.6602 0.69 15835 0.69 down down correct
NARI.US Inari Medical Inc 20240920 0 43.97 44.28 42.76 43.68 1466646 43.68 down down correct
NATH.US Nathan's Famous Inc 20240920 0 81.05 81.05 76.7 77.55 31200 77.55 down down correct
NATR.US Nature's Sunshine Products Inc 20240920 0 13.72 13.8 13.43 13.56 124944 13.56 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20240920 0 2.9 3.09 2.87 3.08 357456 3.08 up up correct
NAVI.US Navient Corporation 20240920 0 16.04 16.17 15.83 15.87 2001805 15.87 down down correct
NBIX.US Neurocrine Biosciences Inc 20240920 0 120.28 120.28 117 118.35 1282589 118.35 down down correct
NBN.US Northeast Bank 20240920 0 70.91 71.68 68.89 69.87 88683 69.87 down down correct
NBST.US Newbury Street Acquisition Corporation 20240920 0 10.99 11.07 10.99 11.07 75800 11.07 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20240920 0 10.51 10.51 10.51 10.51 0 10.51
NBTB.US NBT Bancorp Inc 20240920 0 45.88 46.0452 44.98 45.23 959307 45.23 down down correct
NBTX.US Nanobiotix S.A 20240920 0 5.1 5.55 4.99 5.11 49435 5.11 up up correct
NCMI.US National CineMedia Inc 20240920 0 6.94 7.01 6.84 6.85 1204012 6.85 down down correct
NCNA.US NuCana plc 20240920 0 3.24 3.41 3.0901 3.215 272790 3.215 down down correct
NCNO.US nCino Inc 20240920 0 30.72 30.72 30.06 30.44 3068400 30.44 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20240920 0 20.21 20.58 19.98 20.58 6339 20.58 up up correct
NCTY.US The9 Limited 20240920 0 6.5 6.7336 6.335 6.4999 20610 6.4999 down down correct
NDAQ.US Nasdaq Inc 20240920 0 74.16 74.68 73.5 74.29 4654408 74.29 up up correct
NDLS.US Noodles & Company 20240920 0 1.22 1.26 1.195 1.2 283142 1.2 down down correct
NDRA.US ENDRA Life Sciences Inc 20240920 0 0.2121 0.224 0.19 0.197 7591992 0.197 down down correct
NDSN.US Nordson Corporation 20240920 0 258.63 258.83 254.005 255.58 452675 255.58 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240920 0 23.1 23.82 22.98 23.7 198012 23.4081 up up correct
NEGG.US Newegg Commerce Inc 20240920 0 0.8 0.82 0.7611 0.768 492124 0.768 down down correct
NEO.US NeoGenomics Inc 20240920 0 16.44 16.58 16.13 16.28 1949089 16.28 down up incorrect
NEOG.US Neogen Corporation 20240920 0 17.45 17.57 17.25 17.46 2851135 17.46 up up correct
NEON.US Neonode Inc 20240920 0 10.1 11.5 9.7484 11.45 951261 11.45 up down incorrect
NEPH.US Nephros Inc 20240920 0 1.78 1.84 1.67 1.84 32147 1.84 up up correct
NERV.US Minerva Neurosciences Inc 20240920 0 2.78 2.865 2.75 2.82 11104 2.82 up down incorrect
NESR.US National Energy Services Reunited Corp 20240920 0 9.3 9.7 9.3 9.4 30600 9.4 up up correct
NEWT.US Newtek Business Services Corp 20240920 0 11.72 11.85 11.64 11.66 236903 11.4849 down up incorrect
NEXI.US NexImmune Inc 20240920 0 0.32 0.32 0.215 0.25 1814 0.25 down up incorrect
NEXT.US NextDecade Corporation 20240920 0 4.92 4.98 4.71 4.72 5911294 4.72 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240920 0 12.22 12.22 11.96 12 1034992 12 down down correct
NFE.US New Fortress Energy Inc 20240920 0 10.5 10.5 9.39 9.49 5618728 9.49 down down correct
NFLX.US Netflix Inc 20240920 0 705.55 706.6732 696.31 701.03 3998062 701.03 down down correct
NHTC.US Natural Health Trends Corp 20240920 0 6.52 6.7199 6.52 6.71 16685 6.71 up up correct
NICE.US NICE Ltd 20240920 0 165.85 166.99 164.6905 164.89 403376 164.89 down down correct
NICHX.US NICHX 20240920 0 27.69 27.69 27.69 27.69 0 27.69
NICK.US Nicholas Financial Inc 20240920 0 6.01 6.86 6.01 6.75 47287 6.75 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240920 0 14.75 14.94 12.61 13.75 106220 13.75 down down correct
NIU.US Niu Technologies 20240920 0 1.93 1.93 1.8795 1.88 78290 1.88 down up incorrect
NKLA.US Nikola Corporation 20240920 0 5.13 5.15 4.945 5.03 2921500 5.03 down down correct
NKSH.US National Bankshares Inc 20240920 0 30.8 30.99 30.24 30.31 38986 30.31 down down correct
NKTR.US Nektar Therapeutics 20240920 0 1.25 1.315 1.23 1.3 2400555 1.3 up down incorrect
NKTX.US Nkarta Inc 20240920 0 5.33 5.3953 5.18 5.21 712800 5.21 down down correct
NLSP.US NLS Pharmaceutics AG 20240920 0 0.145 0.1743 0.1369 0.151 101846 6.04 up up correct
NLSPW.US NLS Pharmaceutics AG 20240920 0 0.01 0.01 0.01 0.01 5100 0.01
NMFC.US New Mountain Finance Corporation 20240920 0 12.01 12.04 11.94 11.95 490662 11.95 down down correct
NMIH.US NMI Holdings Inc 20240920 0 41.41 41.45 40.635 40.84 1762341 40.84 down down correct
NMRD.US Nemaura Medical Inc 20240920 0 0.038 0.038 0.029 0.029 200 0.029 down up incorrect
NMRK.US Newmark Group Inc 20240920 0 15.22 15.495 15.19 15.22 2967383 15.22
NMTC.US NeuroOne Medical Technologies Corporation 20240920 0 0.91 0.9454 0.91 0.9224 66644 0.9224 up up correct
NNBR.US NN Inc 20240920 0 3.64 3.8 3.57 3.76 451099 3.76 up down incorrect
NNDM.US Nano Dimension Ltd 20240920 0 2.18 2.22 2.16 2.22 757300 2.22 up up correct
NNOX.US Nano 20240920 0 6.28 6.32 6.03 6.09 919017 6.09 down up incorrect
NODK.US NI Holdings Inc 20240920 0 15.07 15.27 14.3 14.85 137899 14.85 down down correct
NOTV.US Inotiv Inc 20240920 0 1.71 1.77 1.67 1.715 121011 1.715 up up correct
NOVT.US Novanta Inc 20240920 0 174.23 176.11 170.99 174.53 477459 174.53 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240920 0 37 37 37 37 0 37
NOVVU.US Nova Vision Acquisition Corp. Unit 20240920 0 41 41 41 41 0 41
NPABU.US New Providence Acquisition Corp. II Unit 20240920 0 12.3 12.3 12.3 12.3 0 12.3
NPCE.US NeuroPace Inc 20240920 0 7.4 7.55 7.2401 7.46 138156 7.46 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240920 0 3.32 3.35 3.075 3.19 78107 3.19 down down correct
NRC.US National Research Corporation 20240920 0 21.95 22.18 21.51 21.64 160896 21.5236 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20240920 0 13.05 13.08 12.84 12.87 703992 12.87 down up incorrect
NRIM.US Northrim BanCorp Inc 20240920 0 71.2 72.4199 70.11 71.11 52815 71.11 down up incorrect
NRIX.US Nurix Therapeutics Inc 20240920 0 25 25.76 24.57 25.62 2226001 25.62 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240920 0 16.85 16.85 16.85 16.85 0 16.85
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240920 0 17.07 17.07 17.07 17.07 0 17.07
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240920 0 17.09 17.09 17.09 17.09 0 17.09
NRXP.US NRx Pharmaceuticals Inc 20240920 0 1.66 1.6899 1.59 1.63 134596 1.63 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20240920 0 0.07 0.07 0.07 0.07 28 0.07
NSIT.US Insight Enterprises Inc 20240920 0 213.46 216.47 211.66 213.84 512558 213.84 up up correct
NSPR.US InspireMD Inc 20240920 0 2.6 2.78 2.575 2.78 4778 2.78 up up correct
NSSC.US Napco Security Technologies Inc 20240920 0 40.4 40.69 39.27 39.58 988509 39.58 down down correct
NSYS.US Nortech Systems Incorporated 20240920 0 11.55 12.125 11.55 11.99 4404 11.99 up up correct
NTAP.US NetApp Inc 20240920 0 119.78 122.27 119.66 122.22 3193702 121.7021 up up correct
NTCT.US NetScout Systems Inc 20240920 0 21 21.828 20.79 21.12 3595821 21.12 up down incorrect
NTES.US NetEase Inc 20240920 0 79.67 80.05 78.815 78.9 1172223 78.9 down down correct
NTGR.US NETGEAR Inc 20240920 0 20.52 20.72 20.24 20.27 661067 20.27 down down correct
NTIC.US Northern Technologies International Corporation 20240920 0 12.78 13.075 12.06 12.08 81462 12.0127 down down correct
NTLA.US Intellia Therapeutics Inc 20240920 0 22.7 22.7 21.86 21.88 3145118 21.88 down down correct
NTNX.US Nutanix Inc 20240920 0 58.84 60.89 58.84 60.82 4293696 60.82 up down incorrect
NTRA.US Natera Inc 20240920 0 126.49 128.4 124.79 127.78 2190370 127.78 up up correct
NTRB.US Nutriband Inc. Common Stock 20240920 0 5.7 6.24 5.6 6.17 129390 6.17 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20240920 0 1.45 1.45 1.45 1.45 100 1.45
NTRS.US Northern Trust Corporation 20240920 0 92.62 92.815 91.69 91.9 2671876 91.9 down down correct
NTRSO.US Northern Trust Corporation 20240920 0 22.9 22.9 22.731 22.82 17600 22.82 down down correct
NTWK.US NetSol Technologies Inc 20240920 0 2.73 2.84 2.69 2.84 29192 2.84 up up correct
NURO.US NeuroMetrix Inc 20240920 0 3.8 3.93 3.65 3.93 18363 3.93 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240920 0 103.99 108.98 102.7189 108 1779589 108 up up correct
NUWE.US Nuwellis Inc 20240920 0 1.31 1.31 1.24 1.26 57994 1.26 down down correct
NUZE.US NuZee Inc 20240920 0 0.65 0.65 0.5416 0.612 1516942 0.612 down down correct
NVAX.US Novavax Inc 20240920 0 12.52 13.36 12.344 12.91 8929099 12.91 up up correct
NVCR.US NovoCure Limited 20240920 0 17.78 17.78 17.16 17.45 1173620 17.45 down down correct
NVDA.US NVIDIA Corporation 20240920 0 117.06 118.6181 115.3901 116 382462406 116 down down correct
NVEC.US NVE Corporation 20240920 0 78.78 79.09 77.17 77.17 48351 77.17 down down correct
NVEE.US NV5 Global Inc 20240920 0 92.44 92.44 90.32 90.71 884644 22.6775 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240920 0 33.22 33.37 33.22 33.3 306409 33.3 up down incorrect
NVFY.US Nova LifeStyle Inc 20240920 0 1.5 1.5 1.4 1.4 5887 1.4 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240920 0 203.23 203.4 200.11 200.39 218451 200.39 down down correct
NVNO.US enVVeno Medical Corp 20240920 0 5.1 5.12 4.68 4.75 188607 4.75 down down correct
NVOS.US Novo Integrated Sciences Inc 20240920 0 0.3192 0.325 0.3001 0.309 218835 0.309 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240920 0 2.37 2.375 2.22 2.23 3792748 2.23 down down correct
NVVE.US Nuvve Holding Corp 20240920 0 4.41 4.98 3.87 3.92 134700 3.92 down down correct
NVVEW.US Nuvve Holding Corp 20240920 0 0.0178 0.0181 0.0148 0.0179 2675 0.0179 up down incorrect
NWBI.US Northwest Bancshares Inc 20240920 0 13.71 13.73 13.415 13.43 3160961 13.43 down down correct
NWE.US NorthWestern Corporation 20240920 0 56.84 57.23 56.32 56.47 1014928 56.47 down down correct
NWFL.US Norwood Financial Corp 20240920 0 28.67 29.06 27.99 28.14 55797 27.8513 down up incorrect
NWL.US Newell Brands Inc 20240920 0 7.4 7.49 7.27 7.44 62965273 7.44 up up correct
NWPX.US Northwest Pipe Company 20240920 0 43.95 44.645 43.435 43.58 206801 43.58 down down correct
NWS.US News Corporation 20240920 0 27.9 27.9 27.36 27.68 2254800 27.68 down down correct
NWSA.US News Corporation 20240920 0 26.53 26.6 26.035 26.34 7065685 26.34 down down correct
NXPI.US NXP Semiconductors N.V 20240920 0 233.41 234.17 228.54 231.88 6787626 231.88 down down correct
NXST.US Nexstar Media Group Inc 20240920 0 167.57 168.62 165.13 166.4 674542 166.4 down down correct
NXTC.US NextCure Inc 20240920 0 1.41 1.43 1.36 1.38 63104 1.38 down down correct
NXTP.US Nextplay Technologies Inc 20240920 0 0.0023 0.0023 0.0023 0.0023 105 0.0023
NYMT.US New York Mortgage Trust Inc 20240920 0 6.84 6.91 6.725 6.74 2541592 6.5336 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240920 0 21.73 21.73 21.436 21.64 1200 21.214 down down correct
NYMTM.US New York Mortgage Trust Inc 20240920 0 24.51 24.54 24.385 24.45 8304 23.9584 down down correct
NYMTN.US New York Mortgage Trust Inc 20240920 0 22.85 22.85 22.31 22.8 7879 22.3107 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240920 0 8.83 8.83 8.43 8.43 10647 8.43 down down correct
OB.US Outbrain Inc 20240920 0 4.74 4.74 4.58 4.58 576457 4.58 down down correct
OBLG.US Oblong Inc 20240920 0 4.01 4.2 3.73 3.77 1023685 3.77 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240920 0 60.36 60.75 58.64 59.73 30300 59.73 down down correct
OCAX.US OCA Acquisition Corp 20240920 0 11.15 11.15 11.15 11.15 15900 11.15
OCAXU.US OCA Acquisition Corp 20240920 0 10 10 10 10 406 10
OCC.US Optical Cable Corporation 20240920 0 2.73 2.73 2.64 2.65 23134 2.65 down down correct
OCCI.US OFS Credit Company Inc 20240920 0 7.51 7.57 7.5 7.57 273204 7.4535 up up correct
OCCIO.US OFS Credit Company Inc 20240920 0 24.352 24.352 24.352 24.352 0 24.2267
OCFC.US OceanFirst Financial Corp 20240920 0 18.79 18.81 18.11 18.21 1028768 18.21 down down correct
OCFCP.US OceanFirst Financial Corp 20240920 0 25.22 25.22 25.22 25.22 0 25.22
OCG.US Oriental Culture Holding LTD 20240920 0 1.04 1.04 1.04 1.04 186 1.04
OCGN.US Ocugen Inc 20240920 0 1.14 1.15 1.09 1.11 6182764 1.11 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240920 0 15.97 16.03 15.91 15.95 561303 15.95 down up incorrect
OCUL.US Ocular Therapeutix Inc 20240920 0 9.07 9.16 8.83 8.98 4269179 8.98 down down correct
OCUP.US Ocuphire Pharma Inc 20240920 0 1.46 1.49 1.38 1.39 123338 1.39 down down correct
OCX.US OncoCyte Corporation 20240920 0 3 3.34 2.91 3.34 63473 3.34 up up correct
ODFL.US Old Dominion Freight Line Inc 20240920 0 202.26 202.26 192.62 193.97 3753490 193.97 down down correct
ODP.US The ODP Corporation 20240920 0 29.49 29.57 28.62 28.64 1272208 28.64 down down correct
OESX.US Orion Energy Systems Inc 20240920 0 0.8598 0.8698 0.8421 0.869 53954 0.869 up down incorrect
OFED.US Oconee Federal Financial Corp 20240920 0 12.48 12.48 12.48 12.48 100 12.48
OFIX.US Orthofix Medical Inc 20240920 0 16.08 16.2865 15.96 16.21 337758 16.21 up up correct
OFLX.US Omega Flex Inc 20240920 0 52 52 50.72 50.72 40700 50.3752 down down correct
OFS.US OFS Capital Corporation 20240920 0 8.86 8.93 8.49 8.49 289598 8.49 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240920 0 22.31 22.31 22.31 22.31 0 22.004
OGI.US OrganiGram Holdings Inc 20240920 0 1.85 1.87 1.79 1.8 451820 1.8 down down correct
OKTA.US Okta Inc 20240920 0 74.87 75.81 74.32 75.75 3812954 75.75 up up correct
OLB.US The OLB Group Inc 20240920 0 2.34 2.61 2.2 2.56 25592 2.56 up up correct
OLED.US Universal Display Corporation 20240920 0 209.5 215.45 208.05 211.44 2930887 211.44 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240920 0 97.86 99.18 97.03 98.99 1221147 98.99 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240920 0 13.53 13.85 13.39 13.64 1686400 13.64 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240920 0 2.53 2.54 2.165 2.25 24600801 2.25 down up incorrect
OM.US Outset Medical Inc 20240920 0 0.5958 0.6266 0.5732 0.5732 803846 0.5732 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240920 0 72.32 73.09 71.51 72.38 90312 72.38 up up correct
OMCL.US Omnicell Inc 20240920 0 43.25 44.71 42.77 44.62 3091875 44.62 up up correct
OMER.US Omeros Corporation 20240920 0 3.99 4.02 3.86 3.92 489721 3.92 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240920 0 1 1.0624 0.8 0.8252 10961660 0.8252 down up incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20240920 0 1.43 1.46 1.36 1.37 99623 1.37 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240920 0 16.28 16.958 16.22 16.42 49631 16.42 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240920 0 0.1751 0.1751 0.17 0.17 5234 0.17 down down correct
ON.US ON Semiconductor Corporation 20240920 0 71.04 71.44 68.39 69.57 12073700 69.57 down up incorrect
ONB.US Old National Bancorp 20240920 0 19.4 19.43 19.01 19.04 5315736 19.04 down down correct
ONCT.US Oncternal Therapeutics Inc 20240920 0 1.7 1.7 1.52 1.53 28143 1.53 down down correct
ONCY.US Oncolytics Biotech Inc 20240920 0 0.97 0.97 0.92 0.9239 250494 0.9239 down up incorrect
ONDS.US Ondas Holdings Inc 20240920 0 0.78 0.79 0.75 0.7717 199591 0.7717 down down correct
ONEW.US OneWater Marine Inc 20240920 0 23.96 24.72 23.57 23.77 292576 23.77 down down correct
ONVO.US Organovo Holdings Inc 20240920 0 0.51 0.51 0.4704 0.4964 90477 0.4964 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240920 0 11.21 11.21 11.21 11.21 0 11.21
OPBK.US OP Bancorp 20240920 0 12.64 12.64 12.57 12.64 25053 12.64
OPCH.US Option Care Health Inc 20240920 0 31.61 31.96 31.41 31.9 3967100 31.9 up up correct
OPEN.US Opendoor Technologies Inc 20240920 0 2.16 2.19 2.05 2.08 43743900 2.08 down up incorrect
OPGN.US OpGen Inc 20240920 0 1.99 2.1 1.99 2.1 1386 2.1 up up correct
OPHC.US OptimumBank Holdings Inc 20240920 0 4.565 4.63 4.53 4.61 92102 4.61 up up correct
OPI.US Office Properties Income Trust 20240920 0 2.28 2.3 2.11 2.11 2792195 2.099 down up incorrect
OPINL.US Office Properties Income Trust 20240920 0 13.87 14 13.83 13.96 10400 13.96 up up correct
OPK.US OPKO Health Inc 20240920 0 1.55 1.57 1.47 1.48 10272400 1.48 down down correct
OPOF.US Old Point Financial Corporation 20240920 0 17.25 17.73 17.21 17.73 9452 17.73 up up correct
OPRA.US Opera Limited 20240920 0 14.68 14.93 14.46 14.56 373284 14.56 down down correct
OPRT.US Oportun Financial Corporation 20240920 0 2.94 3 2.82 2.91 204718 2.91 down down correct
OPRX.US OptimizeRx Corporation 20240920 0 7.5 7.99 7.5 7.88 277801 7.88 up up correct
OPT.US Opthea Limited 20240920 0 3.95 4.05 3.835 3.9687 36638 3.9687 up up correct
OPTN.US OptiNose Inc 20240920 0 0.773 0.79 0.745 0.7616 1105808 0.7616 down up incorrect
ORGN.US Origin Materials Inc 20240920 0 1.87 1.88 1.75 1.83 1584755 1.83 down down correct
ORGNW.US Origin Materials Inc Warrant 20240920 0 0.16 0.1601 0.1266 0.1497 204924 0.1497 down down correct
ORGO.US Organogenesis Holdings Inc 20240920 0 2.87 2.925 2.82 2.83 647465 2.83 down down correct
ORGS.US Orgenesis Inc 20240920 0 0.565 0.57 0.51 0.5174 22960 5.174 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240920 0 11.16 11.7 10.77 11.25 1743996 11.25 up down incorrect
OWSCX.US OWSCX 20240920 0 19.63 19.63 19.63 19.63 0 19.2302
ORLY.US O'Reilly Automotive Inc 20240920 0 1110.23 1122.65 1104.53 1109.05 880700 1109.05 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240920 0 2.45 2.4792 2.28 2.31 122707 2.31 down down correct
ORRF.US Orrstown Financial Services Inc 20240920 0 36.19 36.51 35.34 35.55 415976 35.55 down down correct
OSBC.US Old Second Bancorp Inc 20240920 0 16.69 16.7 16.23 16.25 634970 16.1911 down down correct
OSIS.US OSI Systems Inc 20240920 0 146.38 147.15 144.86 145.52 312483 145.52 down down correct
OSPN.US OneSpan Inc 20240920 0 16.25 16.34 15.71 16.23 3486047 16.23 down down correct
OSS.US One Stop Systems Inc 20240920 0 2.11 2.18 2.08 2.17 45746 2.17 up down incorrect
OSUR.US OraSure Technologies Inc 20240920 0 4.31 4.36 4.265 4.33 1189762 4.33 up up correct
OSW.US OneSpaWorld Holdings Limited 20240920 0 16.74 16.85 16.41 16.62 1416890 16.62 down up incorrect
OTEX.US Open Text Corporation 20240920 0 32.7 32.81 32.38 32.76 673533 32.76 up up correct
OTLK.US Outlook Therapeutics Inc 20240920 0 6 6.15 5.87 6 1004073 6
OTLY.US Oatly Group AB 20240920 0 0.92 0.9517 0.9012 0.9094 1661062 0.9094 down down correct
OTRK.US Ontrak Inc 20240920 0 0.21 0.2178 0.1902 0.209 92119 3.135 down down correct
OTRKP.US Ontrak Inc 20240920 0 0.23 0.23 0.221 0.2297 6038 0.2297 down down correct
OTTR.US Otter Tail Corporation 20240920 0 80 80.5 78.42 79.31 776649 79.31 down down correct
OUST.US WT 20240920 0 0.059 0.0591 0.059 0.0591 320 0.0591 up up correct
OVBC.US Ohio Valley Banc Corp 20240920 0 24.0001 25.12 24.0001 25.12 9844 24.8907 up up correct
OVID.US Ovid Therapeutics Inc 20240920 0 1.19 1.19 1.1399 1.15 402974 1.15 down down correct
OVLY.US Oak Valley Bancorp 20240920 0 27.53 27.53 27.055 27.52 57454 27.52 down down correct
OXBR.US Oxbridge Re Holdings Limited 20240920 0 2.39 2.7 2.39 2.56 116858 2.56 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20240920 0 0.135 0.135 0.135 0.135 100 0.135
OXLC.US Oxford Lane Capital Corp 20240920 0 5.21 5.22 5.18 5.19 2506981 5.1015 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240920 0 24.63 24.63 24.55 24.61 1900 24.61 down down correct
OXLCP.US Oxford Lane Capital Corp 20240920 0 23.9115 23.9115 23.8251 23.88 3288 23.751 down up incorrect
OXSQ.US Oxford Square Capital Corp 20240920 0 2.82 2.82 2.79 2.79 555184 2.7572 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240920 0 23 23 23 23 76 22.6595
OXSQZ.US Oxford Square Capital Corp. 20240920 0 24.75 24.75 24.68 24.75 1400 24.3586
OZK.US Bank OZK 20240920 0 43.57 43.57 42.73 42.76 2088658 42.3463 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240920 0 18.25 18.25 18.11 18.11 6500 18.11 down down correct
PAA.US Plains All American Pipeline L.P 20240920 0 17.78 18.02 17.65 17.75 3616119 17.75 down down correct
PAAS.US Pan American Silver Corp 20240920 0 21.4 21.63 21.135 21.35 8773492 21.35 down down correct
PACB.US Pacific Biosciences of California Inc 20240920 0 1.98 2.01 1.79 1.825 11134280 1.825 down down correct
PAGP.US Plains GP Holdings L.P 20240920 0 18.9 19.155 18.78 18.92 930474 18.92 up up correct
PAHC.US Phibro Animal Health Corporation 20240920 0 22.32 22.65 22.21 22.28 483024 22.28 down down correct
PALI.US Palisade Bio Inc 20240920 0 3.92 3.97 3.76 3.76 23058 3.76 down down correct
PALT.US Paltalk Inc. Common Stock 20240920 0 3 3.0666 2.942 2.99 30232 2.99 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240920 0 6.848 6.848 6.45 6.45 346510 6.45 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240920 0 333 341.05 332.33 340.12 3776267 340.12 up up correct
PASG.US Passage Bio Inc 20240920 0 0.72 0.7249 0.6532 0.681 388240 0.681 down down correct
PATK.US Patrick Industries Inc 20240920 0 145.7 147.8 144.55 146.96 807118 146.96 up up correct
PAVM.US PAVmed Inc 20240920 0 1.73 1.76 1.54 1.61 50834 1.61 down up incorrect
PAX.US Patria Investments Limited 20240920 0 11.49 11.51 11.255 11.28 1331035 11.28 down down correct
PAYS.US PaySign Inc 20240920 0 4.52 4.55 4.42 4.44 239849 4.44 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240920 0 7.55 7.65 7.495 7.58 4213560 7.58 up down incorrect
PAYX.US Paychex Inc 20240920 0 133.17 134.46 131.83 133.26 2411813 133.26 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240920 0 15.74 15.75 15.73 15.75 8700 15.75 up up correct
PBFS.US Pioneer Bancorp Inc 20240920 0 10.92 11.03 10.82 10.82 133895 10.82 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20240920 0 16.02 16.02 15.66 15.66 6602 15.565 down down correct
PBLA.US Panbela Therapeutics Inc 20240920 0 0.33 0.34 0.33 0.34 3166 0.34 up up correct
PBPB.US Potbelly Corporation 20240920 0 8.35 8.35 8.05 8.22 260380 8.22 down down correct
PBYI.US Puma Biotechnology Inc 20240920 0 2.53 2.665 2.5 2.6 596318 2.6 up up correct
PCAR.US PACCAR Inc 20240920 0 98.87 99.17 98.38 98.91 4183120 98.91 up up correct
PCB.US PCB Bancorp 20240920 0 18.88 19.09 18.61 18.75 111700 18.75 down down correct
PCH.US PotlatchDeltic Corporation 20240920 0 45.96 46.42 45.47 45.61 2457567 45.61 down up incorrect
PCRX.US Pacira BioSciences Inc 20240920 0 14.63 15.15 14.48 14.53 4300717 14.53 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240920 0 1.38 1.38 1.35 1.36 18673 1.36 down down correct
PCT.US PureCycle Technologies Inc 20240920 0 9.35 10.06 9.1799 9.26 5367969 9.26 down down correct
PCTTU.US PureCycle Technologies Inc 20240920 0 10.45 10.45 10.45 10.45 3 10.45
PCTTW.US PureCycle Technologies Inc 20240920 0 2.93 2.93 2.73 2.7499 63 2.7499 down down correct
PCTY.US Paylocity Holding Corporation 20240920 0 163.4 164.11 161.16 162.58 707827 162.58 down down correct
PCVX.US Vaxcyte Inc 20240920 0 117.81 118.56 114.695 115.18 1822312 115.18 down down correct
PCYO.US Pure Cycle Corporation 20240920 0 11.13 11.3 10.67 10.72 245038 10.72 down down correct
PDCO.US Patterson Companies Inc 20240920 0 22.15 22.17 21.4 21.59 3208890 21.324 down down correct
PDD.US Pinduoduo Inc 20240920 0 100.23 101.04 98.71 99.9 9003400 99.9 down down correct
PDEX.US Pro 20240920 0 27.8112 28.77 26.6701 26.71 22072 26.71 down up incorrect
PDFS.US PDF Solutions Inc 20240920 0 30.09 30.34 29.76 29.8 461430 29.8 down up incorrect
PDLB.US PDL Community Bancorp 20240920 0 11.8 11.86 11.6801 11.85 198965 11.85 up up correct
PDSB.US PDS Biotechnology Corporation 20240920 0 3.21 3.22 3.12 3.2 166892 3.2 down down correct
PDSKX.US PDSKX 20240920 0 26.01 26.01 26.01 26.01 0 26.01
PDSRX.US PDSRX 20240920 0 25.88 25.88 25.88 25.88 0 25.88
PDSYX.US PDSYX 20240920 0 26.3 26.3 26.3 26.3 0 26.3
PEB.US PH 20240920 0 20.42 20.42 20.4001 20.4006 1491 20.0458 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240920 0 28.31 28.535 27.57 28.13 83587 28.13 down down correct
PEBO.US Peoples Bancorp Inc 20240920 0 32.07 32.29 30.43 30.56 503299 30.56 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240920 0 38.29 38.96 38.29 38.37 2625136 38.2614 up up correct
PEGA.US Pegasystems Inc 20240920 0 67.23 68.435 67.07 68.15 1837047 68.122 up up correct
PENN.US Penn National Gaming Inc 20240920 0 19.91 20.1 19.575 20.08 3743596 20.08 up down incorrect
PEP.US PepsiCo Inc 20240920 0 172.57 173.77 170.22 171.18 12198430 171.18 down down correct
PERI.US Perion Network Ltd 20240920 0 8.335 8.36 8 8 280825 8 down up incorrect
PESI.US Perma 20240920 0 11.65 12.03 11.5637 11.84 372301 11.84 up up correct
PETQ.US PetIQ Inc 20240920 0 30.76 30.82 30.74 30.74 1052851 30.74 down up incorrect
PETS.US PetMed Express Inc 20240920 0 3.76 3.76 3.495 3.5 441977 3.5 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240920 0 0.55 0.57 0.5275 0.55 14810 0.55
PETZ.US TDH Holdings Inc 20240920 0 1.1419 1.1419 1.14 1.14 2090 1.14 down down correct
PFALX.US PFALX 20240920 0 7.2 7.2 7.2 7.2 0 7.1513
PFBC.US Preferred Bank 20240920 0 82.76 82.77 80.69 80.95 233484 80.2403 down down correct
PFC.US Premier Financial Corp 20240920 0 24.9 24.93 23.92 24.09 499169 24.09 down down correct
PFFLX.US PFFLX 20240920 0 7.2 7.2 7.2 7.2 0 7.1523
PFG.US Principal Financial Group Inc 20240920 0 85.5 85.74 84.77 85.61 2631290 85.61 up down incorrect
PFIE.US Profire Energy Inc 20240920 0 1.52 1.61 1.52 1.58 170262 1.58 up up correct
PFIS.US Peoples Financial Services Corp 20240920 0 48.76 49.49 47.14 47.84 75993 47.84 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240920 0 7.2 7.2 7.2 7.2 0 7.1485
PFLT.US PennantPark Floating Rate Capital Ltd 20240920 0 11.48 11.515 11.375 11.46 647763 11.3605 down down correct
PFMT.US Performant Financial Corporation 20240920 0 3.91 4.03 3.8411 3.94 525269 3.94 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240920 0 10.71 10.71 10.71 10.71 0 10.71
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240920 0 0.0293 0.0293 0.0251 0.0251 572 0.0251 down down correct
PFX.US Phenixfin Corporation 20240920 0 47.97 48.1533 47.9 48 1777 48 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240920 0 22.515 22.55 22.515 22.55 800 21.845 up up correct
PGC.US Peapack 20240920 0 29.05 29.05 27.75 28 260902 28 down down correct
PGEN.US Precigen Inc 20240920 0 1.05 1.05 0.99 0.995 1620925 0.995 down down correct
PGNY.US Progyny Inc 20240920 0 16.35 17.11 15.75 16.62 19314590 16.62 up up correct
PHAR.US Pharming Group NV 20240920 0 7.67 7.6716 7.53 7.585 4399 7.585 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20240920 0 18.68 19 17.97 18.43 1156050 18.43 down down correct
PIIVX.US PIIVX 20240920 0 40.22 40.22 40.22 40.22 0 40.22
PHIO.US Phio Pharmaceuticals Corp 20240920 0 3.52 3.6899 3.46 3.52 39693 3.52
PHUN.US Phunware Inc 20240920 0 3.2 3.255 3.01 3.01 380100 3.01 down down correct
PHVS.US Pharvaris N.V 20240920 0 20.3 20.64 19.27 19.51 627954 19.51 down up incorrect
PI.US Impinj Inc 20240920 0 202.69 204.24 198.69 201.99 4503463 201.99 down down correct
PINC.US Premier Inc 20240920 0 20.35 20.43 19.87 19.89 4382504 19.89 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240920 0 17.35 17.5 16.51 17.24 9523 17.24 down down correct
PIXY.US ShiftPixy Inc 20240920 0 1.16 1.2 1.13 1.2 4255 18 up up correct
PKBK.US Parke Bancorp Inc 20240920 0 21.32 21.73 21.02 21.04 104017 20.8529 down down correct
PKOH.US Park 20240920 0 29.21 29.21 28.15 28.3 83693 28.3 down down correct
PLAB.US Photronics Inc 20240920 0 23.43 23.5999 23.06 23.37 1461589 23.37 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240920 0 32.46 33.17 32.091 32.3 1603335 32.3 down down correct
PLBC.US Plumas Bancorp 20240920 0 42.41 42.725 40.74 40.74 54372 40.74 down down correct
PLBY.US PLBY Group Inc 20240920 0 0.75 0.7683 0.6917 0.74 314192 0.74 down down correct
PLCE.US The Children's Place Inc 20240920 0 17.34 17.95 14.7241 15.17 2420835 15.17 down down correct
PLL.US Piedmont Lithium Inc 20240920 0 7.69 7.7 7.2 7.44 813986 7.44 down down correct
PLMR.US Palomar Holdings Inc 20240920 0 96.74 96.74 94.34 95.01 507573 95.01 down down correct
PLPC.US Preformed Line Products Company 20240920 0 124.21 124.8 120.32 120.32 32871 120.1321 down down correct
PLRX.US Pliant Therapeutics Inc 20240920 0 12.4 12.57 12.02 12.14 512428 12.14 down down correct
PLSE.US Pulse Biosciences Inc 20240920 0 18.78 18.91 17.5887 17.87 512732 17.87 down down correct
PLTK.US Playtika Holding Corp 20240920 0 8.05 8.05 7.77 7.82 4209100 7.82 down up incorrect
PLUG.US Plug Power Inc 20240920 0 2.03 2.04 1.87 1.94 75841875 1.94 down down correct
PLUS.US ePlus inc 20240920 0 100.95 102.32 98.81 98.92 850527 98.92 down down correct
PLXS.US Plexus Corp 20240920 0 131.81 132.68 130.6 131.03 568030 131.03 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240920 0 7.97 7.99 7.88 7.97 1252960 7.97
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240920 0 2 2 1.51 1.62 37398 1.62 down down correct
PMD.US Psychemedics Corporation 20240920 0 2.33 2.34 2.3 2.34 82458 2.34 up up correct
PMT.US PC 20240920 0 20.8954 21.4 20.8954 21.3554 11611 21.3554 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240920 0 29.42 29.9468 27.52 27.55 71316 27.55 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240920 0 1.52 1.55 1.48 1.5 360992 1.5 down down correct
PNBK.US Patriot National Bancorp Inc 20240920 0 1.89 2.11 1.885 2.11 36763 2.11 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20240920 0 100.05 100.6595 98.455 99.99 1383266 99.99 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240920 0 24.25 24.42 24.245 24.35 42300 24.35 up down incorrect
PNNT.US PennantPark Investment Corporation 20240920 0 6.95 6.98 6.94 6.95 438085 6.8706
PNRG.US PrimeEnergy Resources Corporation 20240920 0 145.45 150 145.45 148.25 6417 148.25 up up correct
PNTG.US The Pennant Group Inc 20240920 0 35.67 36.33 35.36 35.68 406019 35.68 up up correct
POAI.US Predictive Oncology Inc 20240920 0 0.86 0.878 0.8101 0.8163 251971 0.8163 down down correct
PODD.US Insulet Corporation 20240920 0 235.29 237.94 231.225 236.58 1347350 236.58 up up correct
POLA.US Polar Power Inc 20240920 0 0.43 0.45 0.4151 0.45 47545 0.45 up up correct
POOL.US Pool Corporation 20240920 0 368.64 369.05 364.14 364.37 341750 364.37 down up incorrect
POWI.US Power Integrations Inc 20240920 0 60.74 61.07 59.31 59.65 1855344 59.65 down down correct
POWL.US Powell Industries Inc 20240920 0 192.76 208.1543 192.38 206.34 761740 206.34 up up correct
POWW.US AMMO Inc 20240920 0 1.49 1.54 1.47 1.5 797948 1.5 up up correct
POWWP.US AMMO Inc 20240920 0 26.12 26.441 26.12 26.161 800 26.161 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240920 0 25.81 25.83 25.38 25.46 2544942 25.46 down down correct
PPBT.US Purple Biotech Ltd 20240920 0 7.03 7.03 6.68 6.89 13806 6.89 down down correct
PPC.US Pilgrim's Pride Corporation 20240920 0 43.68 43.79 41.63 41.77 7167284 41.77 down down correct
PPIH.US Perma 20240920 0 12.84 13.1 12.7401 13 48106 13 up up correct
PPSI.US Pioneer Power Solutions Inc 20240920 0 4.78 4.78 4.55 4.57 92217 4.57 down down correct
PPTA.US Midas Gold Corp. 20240920 0 8.65 8.83 8.57 8.76 467549 8.76 up up correct
PRAA.US PRA Group Inc 20240920 0 22.69 22.74 21.96 22.1 785282 22.1 down down correct
PRAX.US Praxis Precision Medicines Inc 20240920 0 63.02 63.926 59.27 61.51 457218 61.51 down up incorrect
PRCH.US Porch Group Inc 20240920 0 1.64 1.7675 1.6 1.68 2375116 1.68 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240920 0 83.22 85.26 82.13 84.99 1145244 84.99 up up correct
PRDEX.US PREDEX Funds 20240920 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20240920 0 22.2 22.64 22.01 22.23 2494424 22.23 up up correct
PRFT.US Perficient Inc 20240920 0 75.62 75.62 75.43 75.5 629825 75.5 down down correct
PRFX.US PainReform Ltd 20240920 0 0.7501 0.79 0.732 0.7711 561286 0.7711 up down incorrect
PRGS.US Progress Software Corporation 20240920 0 57.9 58.225 57.3 57.59 1306613 57.59 down down correct
PRIM.US Primoris Services Corporation 20240920 0 59.4 60.265 58.88 59.12 1139483 59.0584 down down correct
PRIVX.US Sharespost 100 Fund 20240920 0 39.51 39.51 39.51 39.51 0 39.51
PRLD.US Prelude Therapeutics Incorporated 20240920 0 2.55 2.67 2.4501 2.55 469059 2.55
PRLVX.US PRLVX 20240920 0 38.83 38.83 38.83 38.83 0 38.83
PROC.US Procaps Group S.A. Ordinary Shares 20240920 0 1.87 1.87 1.68 1.68 6451 1.68 down down correct
PROF.US Profound Medical Corp 20240920 0 7.71 8.02 7.67 7.8 132344 7.8 up up correct
PROV.US Provident Financial Holdings Inc 20240920 0 14.55 14.6055 14.11 14.26 61900 14.26 down down correct
PTC.US PTC Inc 20240920 0 178.6 178.6 174.59 175.9 1576599 175.9 down down correct
PRPH.US ProPhase Labs Inc 20240920 0 2.56 2.56 2.249 2.34 74729 2.34 down down correct
PRPL.US Purple Innovation Inc 20240920 0 1.06 1.06 1 1.04 819905 1.04 down down correct
PRPO.US Precipio Inc 20240920 0 6.65 6.68 6.65 6.68 5244 6.68 up up correct
PRQR.US ProQR Therapeutics N.V 20240920 0 1.74 1.81 1.71 1.73 86657 1.73 down down correct
PRTA.US Prothena Corporation plc 20240920 0 21.48 21.98 21.14 21.61 943029 21.61 up up correct
PRTC.US PureTech Health plc 20240920 0 19.625 19.625 19.1 19.5 9026 19.5 down down correct
PRTG.US Portage Biotech Inc 20240920 0 10.09 10.66 8.3 8.72 492719 8.72 down down correct
PRTH.US Priority Technology Holdings Inc 20240920 0 6.71 6.85 6.55 6.75 162079 6.75 up up correct
PRTS.US CarParts.com Inc 20240920 0 0.8658 0.9261 0.8502 0.8989 987402 0.8989 up down incorrect
PRVA.US Privia Health Group Inc 20240920 0 19.44 19.45 18.51 18.75 2162949 18.75 down down correct
PSA.US PQ 20240920 0 19.41 19.43 19.355 19.38 3704 19.38 down down correct
PSEC.US Prospect Capital Corporation 20240920 0 5.5 5.55 5.43 5.49 4791592 5.3671 down down correct
PSHG.US Performance Shipping Inc 20240920 0 1.92 1.96 1.9 1.91 49900 1.91 down down correct
PSMT.US PriceSmart Inc 20240920 0 90.9 91.4 89.48 90.29 458271 90.29 down down correct
PSNL.US Personalis Inc 20240920 0 6 6.15 5.47 5.74 1219570 5.74 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240920 0 17.89 17.89 17.89 17.89 0 17.89
PSTV.US Plus Therapeutics Inc 20240920 0 1.58 1.64 1.5023 1.64 34696 1.64 up up correct
PSTX.US Poseida Therapeutics Inc 20240920 0 3.61 3.61 3.31 3.37 954336 3.37 down up incorrect
PT.US Pintec Technology Holdings Limited 20240920 0 1.05 1.07 1.04 1.05 4136 1.05
PTCT.US PTC Therapeutics Inc 20240920 0 36.2 37.165 35.22 36.64 1153878 36.64 up up correct
PTDEX.US PREDEX 20240920 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20240920 0 8.41 8.5 8.271 8.37 20328801 8.37 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20240920 0 46.01 47.45 45.585 47.33 3265409 47.33 up up correct
PTIX.US Protagenic Therapeutics Inc 20240920 0 0.5808 0.59 0.54 0.5605 66658 0.5605 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240920 0 13.54 13.74 13.3806 13.47 1308238 13.47 down down correct
PTMN.US Portman Ridge Finance Corporation 20240920 0 18.43 18.57 18.29 18.3 54343 18.3 down down correct
PTON.US Peloton Interactive Inc 20240920 0 4.71 4.925 4.61 4.9 12312440 4.9 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240920 0 0.371 0.39 0.352 0.352 97300 0.352 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240920 0 18.73 19.257 18.12 18.25 61044 18.25 down down correct
PTVE.US Pactiv Evergreen Inc 20240920 0 12.3 12.45 11.96 11.98 781584 11.98 down up incorrect
PUBM.US PubMatic Inc 20240920 0 14.69 14.86 14.5 14.52 1018657 14.52 down up incorrect
PUCK.US Goal Acquisitions Corp 20240920 0 11.5 11.5 11.5 11.5 10 11.5
PUCKU.US Goal Acquisitions Corp 20240920 0 10.85 10.85 10.85 10.85 200 10.85
PULM.US Pulmatrix Inc 20240920 0 2.12 2.19 2 2.19 16139 2.19 up up correct
PVBC.US Provident Bancorp Inc 20240920 0 10.96 11.34 10.78 11.2 142265 11.2 up up correct
PWDEX.US PREDEX 20240920 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20240920 0 23.58 23.98 23.35 23.98 19617 23.98 up up correct
PWP.US Perella Weinberg Partners 20240920 0 19.42 19.9 19.07 19.62 884614 19.62 up up correct
PXLW.US Pixelworks Inc 20240920 0 0.7326 0.7476 0.6811 0.6829 210082 0.6829 down up incorrect
PXS.US Pyxis Tankers Inc 20240920 0 5.04 5.04 4.9001 4.9653 19258 4.9653 down down correct
PXSAP.US Pyxis Tankers Inc 20240920 0 25.02 25.02 25.02 25.02 0 24.8591
PXSAW.US Pyxis Tankers Inc 20240920 0 0.86 0.945 0.79 0.79 10486 0.79 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20240920 0 14.32 14.35 14.01 14.02 1717729 14.02 down down correct
PYPD.US PolyPid Ltd 20240920 0 3.64 3.65 3.46 3.46 3900 3.46 down down correct
PYPL.US PayPal Holdings Inc 20240920 0 77.31 77.57 75.462 76.76 27274600 76.76 down down correct
PYXS.US Pyxis Oncology Inc. 20240920 0 3.64 3.76 3.55 3.69 1475250 3.69 up up correct
PZZA.US Papa John's International Inc 20240920 0 51.5 51.66 50.05 50.1 1323690 50.1 down down correct
QCOM.US QUALCOMM Incorporated 20240920 0 172.69 173.07 164.3 168.92 27546391 168.92 down down correct
QCRH.US QCR Holdings Inc 20240920 0 77.21 77.21 75.25 75.54 157978 75.54 down down correct
QDEL.US Quidel Corporation 20240920 0 45.94 46.06 44.96 45.4 2514826 45.4 down down correct
QFIN.US 360 DigiTech Inc 20240920 0 26.05 26.24 25.49 25.76 1445080 25.2169 down down correct
QH.US Quhuo Limited 20240920 0 1.05 1.05 1 1.03 255149 1.03 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240920 0 2.82 2.835 2.71 2.73 433548 2.73 down down correct
QLGN.US Qualigen Therapeutics Inc 20240920 0 0.177 0.1776 0.1605 0.169 552904 0.169 down up incorrect
QLI.US Qilian International Holding Group Limited 20240920 0 8.1802 8.2 7.8 7.9 6276 7.9 down down correct
QLYS.US Qualys Inc 20240920 0 123.81 124.54 121.79 124.41 746544 124.41 up down incorrect
QMCO.US Quantum Corporation 20240920 0 3.46 3.57 3.36 3.49 36663 3.49 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240920 0 0.5569 0.5698 0.531 0.533 178372 0.533 down down correct
QNST.US QuinStreet Inc 20240920 0 20.05 20.4 19.72 19.96 969122 19.96 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240920 0 25.01 25.05 24.82 24.94 69200 24.94 down down correct
QRHC.US Quest Resource Holding Corporation 20240920 0 9 9.0797 8.83 8.94 114774 8.94 down down correct
QRTEA.US Qurate Retail Inc 20240920 0 0.62 0.62 0.5785 0.5785 8464518 0.5785 down down correct
QRTEB.US Qurate Retail Inc 20240920 0 3.69 3.85 3.69 3.82 7571 3.82 up up correct
QRTEP.US Qurate Retail Inc 20240920 0 41.94 42.57 41.94 42.2 41100 42.2 up up correct
QRVO.US Qorvo Inc 20240920 0 101.91 102.81 100.54 102.26 2669800 102.26 up down incorrect
QSI.US Quantum 20240920 0 1.04 1.06 0.97 0.9768 1411634 0.9768 down down correct
QSIAW.US Quantum 20240920 0 0.0933 0.0933 0.0877 0.0899 11665 0.0899 down down correct
QTRX.US Quanterix Corporation 20240920 0 15.34 15.41 14.53 14.54 602087 14.54 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240920 0 0.73 0.7498 0.672 0.6969 936127 0.6969 down down correct
QUIK.US QuickLogic Corporation 20240920 0 7.34 7.42 7.18 7.31 227486 7.31 down down correct
QURE.US uniQure N.V 20240920 0 5.71 5.73 5.34 5.36 498953 5.36 down up incorrect
RAIL.US FreightCar America Inc 20240920 0 11 11.55 10.43 11.23 730504 11.23 up up correct
RAND.US Rand Capital Corporation 20240920 0 16.25 17.2 16.25 16.5801 1900 16.5801 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240920 0 2.35 2.6 2.34 2.34 106149 2.34 down up incorrect
RAPT.US RAPT Therapeutics Inc 20240920 0 1.9 1.95 1.79 1.79 708089 1.79 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240920 0 58.78 59.09 57.91 58.75 841073 58.75 down down correct
RAVE.US RAVE Restaurant Group Inc 20240920 0 1.79 1.8 1.71 1.79 74944 1.79
RBB.US RBB Bancorp 20240920 0 23.8 23.81 23.4 23.49 209040 23.49 down down correct
RBBN.US Ribbon Communications Inc 20240920 0 3.14 3.155 3.05 3.05 706868 3.05 down down correct
RBCAA.US Republic Bancorp Inc 20240920 0 67.06 67.4 65.18 65.32 85245 65.32 down up incorrect
RBCN.US Rubicon Technology Inc 20240920 0 1.26 1.29 1.25 1.25 2400 1.25 down down correct
RBKB.US Rhinebeck Bancorp Inc 20240920 0 8.38 8.55 8.2 8.54 23448 8.54 up up correct
RCAT.US Red Cat Holdings Inc 20240920 0 2.83 3.27 2.81 3.13 2583746 3.13 up down incorrect
RCEL.US AVITA Medical Inc 20240920 0 10.87 11.02 10.69 10.87 298018 10.87
RCICX.US Resource Credit Income Fund Class C 20240920 0 9.77 9.77 9.77 9.77 0 9.77
RCIIX.US Resource Credit Income Fund Class I Shar 20240920 0 9.67 9.67 9.67 9.67 0 9.67
RCILX.US RCILX 20240920 0 9.84 9.84 9.84 9.84 0 9.84
RCIWX.US Resource Credit Income Fund Class W Shar 20240920 0 9.65 9.65 9.65 9.65 0 9.65
RCKT.US Rocket Pharmaceuticals Inc 20240920 0 21.29 21.29 20.11 20.17 1465289 20.17 down down correct
RCKY.US Rocky Brands Inc 20240920 0 31.26 31.91 30.37 30.52 73261 30.52 down down correct
RCM.US R1 RCM Inc 20240920 0 14.14 14.18 14.11 14.16 10162210 14.16 up down incorrect
RCMT.US RCM Technologies Inc 20240920 0 19.97 20.1 19.665 20.06 63520 20.06 up up correct
RCON.US Recon Technology Ltd 20240920 0 3.08 3.2 2.75 3.08 119984 3.08
RCRT.US Recruiter.com Group Inc. Common Stock 20240920 0 2.24 2.25 2.19 2.25 27303 2.25 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240920 0 0.0088 0.0088 0.0088 0.0088 1099 0.0088
RDCM.US RADCOM Ltd 20240920 0 9.97 11.11 9.97 10.73 59987 10.73 up down incorrect
RDFN.US Redfin Corporation 20240920 0 13.14 14.03 12.98 13.38 8833525 13.38 up up correct
RDHL.US RedHill Biopharma Ltd 20240920 0 9.7 11.07 9.5 9.5 14956 9.5 down down correct
RDI.US Reading International Inc 20240920 0 1.73 1.735 1.58 1.58 39498 1.58 down down correct
RDIB.US Reading International Inc 20240920 0 8.97 9.7 7.7 7.91 35092 7.91 down up incorrect
RDNT.US RadNet Inc 20240920 0 69.77 70 68.36 69.34 1493718 69.34 down down correct
RDUS.US Radius Health Inc 20240920 0 17.74 17.74 16.97 17.11 673632 17.11 down up incorrect
RDVT.US Red Violet Inc 20240920 0 30.35 30.47 29.18 29.24 86787 29.24 down down correct
RDWR.US Radware Ltd 20240920 0 21.4 21.61 21.18 21.56 257830 21.56 up up correct
REAL.US The RealReal Inc 20240920 0 3.25 3.32 3.21 3.24 2468474 3.24 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240920 0 5.79 5.815 5.65 5.73 991384 5.73 down down correct
REE.US REE Automotive Ltd. 20240920 0 5.65 5.99 5.6 5.76 95084 5.76 up up correct
REED.US Reed's Inc 20240920 0 1.33 1.34 1.3 1.34 5100 1.34 up up correct
REFR.US Research Frontiers Incorporated 20240920 0 1.93 2.35 1.92 2.32 155284 2.32 up up correct
REG.US Regency Centers Corporation 20240920 0 71.83 72.4 71.4 71.59 2242559 71.59 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20240920 0 1145.99 1149.42 1136.22 1145.03 913900 1145.03 down down correct
REKR.US Rekor Systems Inc 20240920 0 1.23 1.24 1.19 1.21 1068114 1.21 down down correct
RELI.US Reliance Global Group Inc 20240920 0 2.59 2.643 2.52 2.54 547587 2.54 down down correct
RELIW.US Reliance Global Group Inc 20240920 0 0.0385 0.0386 0.0385 0.0386 6400 0.0386 up down incorrect
RELL.US Richardson Electronics Ltd 20240920 0 12.19 12.3087 12.03 12.03 110255 12.03 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20240920 0 14.25 14.52 13.89 14.13 2912085 14.13 down down correct
REPL.US Replimune Group Inc 20240920 0 11.17 11.33 10.9 10.91 3730528 10.91 down down correct
RETO.US ReTo Eco 20240920 0 1.36 1.39 1.34 1.35 26337 1.35 down down correct
REYN.US Reynolds Consumer Products Inc 20240920 0 31.3 32.205 31.02 32.17 5252500 32.17 up up correct
RFIL.US RF Industries Ltd 20240920 0 3.616 3.78 3.53 3.71 25604 3.71 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240920 0 6.02 6.364 5.9179 6.285 4948 6.285 up up correct
RGCO.US RGC Resources Inc 20240920 0 21.67 22.065 21.56 22.03 42264 21.8232 up up correct
RGEN.US Repligen Corporation 20240920 0 144.52 145.475 140.5 142.97 875867 142.97 down up incorrect
RGLD.US Royal Gold Inc 20240920 0 141.84 144.58 141.84 143.61 763069 143.1987 up up correct
RGLS.US Regulus Therapeutics Inc 20240920 0 1.7 1.82 1.6479 1.82 1922298 1.82 up up correct
RGNX.US REGENXBIO Inc 20240920 0 12.37 12.47 11.56 11.69 1418608 11.69 down down correct
RILYM.US RILYM 20240920 0 20.26 21.0999 20.26 20.92 114730 20.467 up up correct
RGP.US Resources Connection Inc 20240920 0 10.12 10.21 9.92 9.94 1220852 9.94 down up incorrect
RIBT.US RiceBran Technologies 20240920 0 0.11 0.11 0.11 0.11 100 0.11
RICK.US RCI Hospitality Holdings Inc 20240920 0 46.56 46.56 45.46 45.64 132609 45.64 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240920 0 13.64 14.11 13.565 13.76 137459 13.76 up down incorrect
RILY.US B. Riley Financial Inc 20240920 0 5.72 6.5 5.69 5.8 6491888 5.8 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240920 0 17.73 17.908 17.61 17.61 4286 17.2037 down down correct
RILYN.US B. Riley Financial Inc 20240920 0 14.27 14.61 13.98 14.29 27200 13.7095 up up correct
RILYP.US B. Riley Financial Inc 20240920 0 9.16 9.37 8.95 9.02 8005 8.5964 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240920 0 11.246 11.74 11.246 11.43 17600 10.8784 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240920 0 9.9 10.44 9.84 9.89 196394 9.4516 down down correct
RIOT.US Riot Blockchain Inc 20240920 0 7.21 7.255 6.94 7.19 27477961 7.19 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240920 0 13.14 13.15 11.65 11.71 77632828 11.71 down down correct
RKDA.US Arcadia Biosciences Inc 20240920 0 2.9 2.93 2.9 2.93 6784 2.93 up up correct
RKLB.US Rocket Lab USA Inc. 20240920 0 7.15 7.72 7.13 7.47 22836029 7.47 up down incorrect
RLAY.US Relay Therapeutics Inc 20240920 0 7.79 7.86 7.32 7.5 2192757 7.5 down down correct
RLMD.US Relmada Therapeutics Inc 20240920 0 3.48 3.625 3.4351 3.51 331456 3.51 up up correct
RLYB.US Rallybio Corporation Common Stock 20240920 0 1.11 1.13 1.1 1.1 74857 1.1 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240920 0 12.71 13 12.65 13 22539 13 up up correct
RMBL.US RumbleON Inc 20240920 0 4.85 4.93 4.49 4.61 275090 4.61 down up incorrect
RMBS.US Rambus Inc 20240920 0 38.91 39.26 38.34 38.58 9582430 38.58 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240920 0 1.82 1.88 1.75 1.88 19029 1.88 up up correct
RMNI.US Rimini Street Inc 20240920 0 1.81 1.85 1.785 1.82 733093 1.82 up up correct
RMR.US The RMR Group Inc 20240920 0 25.42 25.54 24.901 24.99 236204 24.5342 down up incorrect
RMTI.US Rockwell Medical Inc 20240920 0 4.19 4.57 4.15 4.4 1019394 4.4 up up correct
RNA.US Avidity Biosciences Inc 20240920 0 45.85 46.0892 44.05 44.48 4998430 44.48 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240920 0 0.37 0.375 0.3351 0.3511 1449099 0.3511 down down correct
RNLX.US Renalytix Plc 20240920 0 0.2911 0.2989 0.2813 0.2848 102947 0.2848 down down correct
RNST.US Renasant Corporation 20240920 0 34.27 34.27 33.4 33.4 1840732 33.4 down down correct
RNW.US Renew Energy Global PLC 20240920 0 6.48 6.68 6.35 6.56 2370333 6.56 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240920 0 0.457 0.465 0.412 0.437 58600 0.437 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240920 0 0.97 1.3 0.9499 1.22 268639 1.22 up up correct
ROAD.US Construction Partners Inc 20240920 0 76.41 76.7339 72.44 72.53 751043 72.53 down down correct
ROCK.US Gibraltar Industries Inc 20240920 0 73.74 73.785 71.22 71.37 870521 71.37 down down correct
ROIC.US Retail Opportunity Investments Corp 20240920 0 15.63 15.865 15.63 15.72 2949202 15.72 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20240920 0 11.89 12.04 11.78 11.97 36823352 11.97 up up correct
ROKU.US Roku Inc 20240920 0 76.78 77.94 75.6 76.02 4063080 76.02 down down correct
ROOT.US Root Inc 20240920 0 40.21 41.2 39.12 39.64 181272 39.64 down down correct
ROST.US Ross Stores Inc 20240920 0 154.31 154.47 153.26 154.31 3351600 154.31
RPAY.US Repay Holdings Corporation 20240920 0 8.52 8.76 8.52 8.66 1211582 8.66 up up correct
RPD.US Rapid7 Inc 20240920 0 33.81 35.28 33.57 35.2 1478046 35.2 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20240920 0 0.145 0.153 0.145 0.15 27352 1.5 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240920 0 0.8999 0.8999 0.85 0.879 55044 0.879 down down correct
RPRX.US Royalty Pharma plc 20240920 0 28.17 28.17 27.52 27.54 5797140 27.54 down down correct
RPTX.US Repare Therapeutics Inc 20240920 0 3.49 3.5697 3.4319 3.52 61173 3.52 up up correct
RRBI.US Red River Bancshares Inc 20240920 0 53.87 53.87 52.48 52.67 42100 52.67 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20240920 0 3.99 4.09 3.845 3.96 920173 3.96 down down correct
RRR.US Red Rock Resorts Inc 20240920 0 54.13 54.14 52.34 53.41 707475 53.41 down up incorrect
RSLS.US ReShape Lifesciences Inc 20240920 0 0.122 0.1282 0.11 0.112 2482219 6.496 down down correct
RSSS.US Research Solutions Inc 20240920 0 2.8 2.82 2.65 2.82 180152 2.82 up up correct
RSVR.US Reservoir Media Inc 20240920 0 7.58 7.61 7.35 7.5 123537 7.5 down down correct
RSVRW.US Reservoir Media Management Inc 20240920 0 1 1 1 1 0 1
RUN.US Sunrun Inc 20240920 0 19.14 19.43 18.61 18.91 10172620 18.91 down down correct
RUSHA.US Rush Enterprises Inc 20240920 0 52.73 55.2 52.03 52.56 1129900 52.56 down down correct
RUSHB.US Rush Enterprises Inc 20240920 0 48.32 50 47.95 48.28 62641 48.28 down down correct
RVMD.US Revolution Medicines Inc 20240920 0 46.34 46.34 45 45.42 3686130 45.42 down down correct
RVNC.US Revance Therapeutics Inc 20240920 0 5.85 5.905 5.74 5.81 5475959 5.81 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240920 0 1.3 1.3499 1.2401 1.28 214948 1.28 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240920 0 0.1213 0.1549 0.1202 0.1358 15562 0.1358 up up correct
RVSB.US Riverview Bancorp Inc 20240920 0 4.65 4.7 4.6419 4.69 25597 4.67 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20240920 0 10.34 10.355 10.08 10.12 664800 10.12 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240920 0 6.86 6.9 6.7118 6.8 17168000 6.8 down down correct
RXST.US RxSight Inc. Common Stock 20240920 0 53.58 53.665 52.77 52.98 1364908 52.98 down down correct
RXT.US Rackspace Technology Inc 20240920 0 2.39 2.475 2.36 2.37 1258155 2.37 down up incorrect
RYAAY.US Ryanair Holdings plc 20240920 0 114.07 114.21 112.87 113.74 2112612 45.496 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20240920 0 54.55 54.55 52.47 52.8 632812 52.8 down down correct
RZB.US Reinsurance Group of America Incorporated 20240920 0 25.12 25.25 25.12 25.23 10600 25.23 up up correct
RZLT.US Rezolute Inc 20240920 0 5.21 5.44 4.82 5.08 1514825 5.08 down down correct
SABR.US Sabre Corporation 20240920 0 3.22 3.26 3.18 3.22 7044595 3.22
SABS.US SAB Biotherapeutics Inc 20240920 0 2.84 3.39 2.8 3.39 126323 3.39 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20240920 0 0.0309 0.0309 0.0179 0.0234 108785 0.0234 down down correct
SAFT.US Safety Insurance Group Inc 20240920 0 82 82.6 80.765 81.08 227217 81.08 down down correct
SAGE.US Sage Therapeutics Inc 20240920 0 8 8 7.45 7.5 1163322 7.5 down down correct
SAIA.US Saia Inc 20240920 0 449.32 449.32 430.27 436.78 530464 436.78 down down correct
SALM.US Salem Media Group Inc 20240920 0 0.225 0.2997 0.225 0.273 24136 0.273 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240920 0 17 17.21 16.5 16.5 109474 16.5 down down correct
SANA.US Sana Biotechnology Inc 20240920 0 4.63 4.63 4.24 4.25 2822013 4.25 down down correct
SANM.US Sanmina Corporation 20240920 0 69.29 69.965 68.72 69.03 1317002 69.03 down down correct
SANW.US S&W Seed Company 20240920 0 0.2656 0.28 0.25 0.2586 2973 4.9134 down down correct
SASR.US Sandy Spring Bancorp Inc 20240920 0 33.29 33.32 32.52 32.54 702694 32.54 down down correct
SATS.US EchoStar Corporation 20240920 0 25.73 27.09 25.63 26.04 3604188 26.04 up up correct
SAVA.US Cassava Sciences Inc 20240920 0 30.72 30.78 29.25 29.78 1682629 29.78 down down correct
SBAC.US SBA Communications Corporation 20240920 0 236.58 239.6 235.48 239.47 1177092 239.47 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240920 0 28.04 28.05 27.34 27.42 1515387 27.42 down down correct
SBET.US Sharplink Gaming Ltd 20240920 0 0.68 0.72 0.68 0.68 9100 0.68
SBFG.US SB Financial Group Inc 20240920 0 18.93 20.53 18.8 20.4 31046 20.4 up up correct
SBGI.US Sinclair Broadcast Group Inc 20240920 0 14.11 15.375 14.0123 14.67 1415797 14.67 up up correct
SBLK.US Star Bulk Carriers Corp 20240920 0 21.47 21.86 21.245 21.59 1455726 21.59 up down incorrect
SBNY.US Signature Bank 20240920 0 2.1 2.1 2.1 2.1 700 2.1
SBRA.US Sabra Health Care REIT Inc 20240920 0 18.43 18.66 18.34 18.64 4784855 18.64 up up correct
SBSI.US Southside Bancshares Inc 20240920 0 34.83 34.85 33.85 34 647433 34 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240920 0 4.61 4.68 4.61 4.65 223342 4.65 up up correct
SBUX.US Starbucks Corporation 20240920 0 96.85 97.06 95.32 96.05 19541039 96.05 down down correct
SCHL.US Scholastic Corporation 20240920 0 31.84 31.915 31.27 31.4 884999 31.4 down down correct
SCKT.US Socket Mobile Inc 20240920 0 1.1852 1.1852 1.13 1.18 7566 1.18 down down correct
SCOR.US comScore Inc 20240920 0 6.68 6.9063 6.3717 6.66 22762 6.66 down down correct
SCPH.US scPharmaceuticals Inc 20240920 0 5.28 5.34 5.08 5.18 502627 5.18 down down correct
SCPS.US Scopus BioPharma Inc 20240920 0 0.0003 0.0003 0.0003 0.0003 218 0.0003
SCSC.US ScanSource Inc 20240920 0 48.59 49.95 48.15 48.19 1558591 48.19 down up incorrect
SCVL.US Shoe Carnival Inc 20240920 0 45.42 46.92 45.18 45.41 1588761 45.263 down down correct
SCWX.US SecureWorks Corp 20240920 0 7.85 8.17 7.8001 8.09 46767 8.09 up up correct
SCYX.US SCYNEXIS Inc 20240920 0 1.64 1.64 1.56 1.56 121455 1.56 down down correct
SDGR.US Schrödinger Inc 20240920 0 20.73 20.79 19.7 19.85 1046570 19.85 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240920 0 4.56 4.5849 4.34 4.4 536865 4.4 down down correct
SEAC.US SeaChange International Inc 20240920 0 6.75 6.75 6.75 6.75 51 6.75
SEAT.US Vivid Seats Inc. Class A Common Stock 20240920 0 3.86 3.86 3.68 3.69 3436477 3.69 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240920 0 0.35 0.35 0.279 0.279 3700 0.279 down down correct
SEDG.US SolarEdge Technologies Inc 20240920 0 21.14 21.15 20.05 20.37 3848101 20.37 down down correct
SEED.US Origin Agritech Limited 20240920 0 2.65 2.8 2.65 2.721 8296 2.721 up up correct
SEEL.US Seelos Therapeutics Inc 20240920 0 0.2067 0.2093 0.1852 0.2004 565643 3.2064 down down correct
SEER.US Seer Inc 20240920 0 1.75 1.77 1.68 1.72 557353 1.72 down down correct
SEIC.US SEI Investments Company 20240920 0 68.83 68.855 68 68.1 2724757 68.1 down down correct
SELF.US Global Self Storage Inc 20240920 0 5.32 5.4 5.17 5.21 22395 5.21 down up incorrect
SENEA.US Seneca Foods Corporation 20240920 0 63.11 63.11 60.24 60.79 179269 60.79 down down correct
SENEB.US Seneca Foods Corporation 20240920 0 62.05 64.2 61.95 64.2 17961 64.2 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240920 0 7.86 7.86 7.34 7.4 288869 7.4 down down correct
SFBC.US Sound Financial Bancorp Inc 20240920 0 52.76 54.69 52.76 54.69 2415 54.69 up up correct
SFBS.US ServisFirst Bancshares Inc 20240920 0 86.02 86.08 84 84.5 677063 84.1849 down down correct
SFIX.US Stitch Fix Inc 20240920 0 4.13 4.16 3.93 3.94 2518162 3.94 down down correct
SFM.US Sprouts Farmers Market Inc 20240920 0 104.69 105.93 104.45 105.7 2299437 105.7 up down incorrect
SFNC.US Simmons First National Corporation 20240920 0 21.93 22.06 21.56 21.6 2507432 21.6 down down correct
SFST.US Southern First Bancshares Inc 20240920 0 34.03 34.3 33.12 33.43 73247 33.43 down up incorrect
SGA.US Saga Communications Inc 20240920 0 14.5 14.62 14.48 14.51 16412 14.2647 up up correct
SGBX.US SG Blocks Inc 20240920 0 1.01 1.05 0.987 0.99 19045 0.99 down down correct
SGC.US Superior Group of Companies Inc 20240920 0 15.22 15.305 15 15.04 137185 15.04 down down correct
SGH.US SMART Global Holdings Inc 20240920 0 19.38 20.275 19.38 19.7 3849899 19.7 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20240920 0 6.83 6.9 6.58 6.7 297841 6.7 down up incorrect
SGMA.US SigmaTron International Inc 20240920 0 2.64 2.75 2.58 2.73 20478 2.73 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240920 0 11.32 11.46 11.09 11.41 711882 11.41 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20240920 0 0.8955 1 0.866 0.9602 4841523 0.9602 up up correct
SGRP.US SPAR Group Inc 20240920 0 2.4 2.42 2.4 2.4 162139 2.4
SGRY.US Surgery Partners Inc 20240920 0 32.77 33.23 32.35 32.57 1024905 32.57 down down correct
SHBI.US Shore Bancshares Inc 20240920 0 14.64 14.71 14.27 14.32 263994 14.32 down up incorrect
SHC.US Sotera Health Company 20240920 0 16.47 16.705 16.41 16.66 1572569 16.66 up up correct
SHCR.US Sharecare Inc 20240920 0 1.41 1.42 1.41 1.42 2620008 1.42 up up correct
SHCRW.US Sharecare Inc 20240920 0 0.085 0.09 0.085 0.09 14100 0.09 up up correct
SHEN.US Shenandoah Telecommunications Company 20240920 0 15.67 16.06 15.44 15.59 1957341 15.59 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20240920 0 10.99 11.73 10.7 11.34 294000 11.115 up up correct
SHLS.US Shoals Technologies Group Inc 20240920 0 6.23 6.26 6 6.13 5613348 6.13 down down correct
SHO.US PI 20240920 0 21.25 21.87 21.25 21.87 4228 21.5144 up up correct
SHOO.US Steven Madden Ltd 20240920 0 47.98 48.065 47.25 47.47 1436676 47.47 down down correct
SHYF.US The Shyft Group Inc 20240920 0 13.04 13.08 12.58 12.66 691311 12.66 down down correct
SIBN.US SI 20240920 0 15.82 16.05 15.36 15.39 556816 15.39 down down correct
SIEB.US Siebert Financial Corp 20240920 0 2.1202 2.25 2.1202 2.25 188764 2.25 up up correct
SIFY.US Sify Technologies Limited 20240920 0 0.37 0.3755 0.3555 0.3574 68963 2.1444 down up incorrect
SIGA.US SIGA Technologies Inc 20240920 0 8.53 8.665 8.33 8.43 1047714 8.43 down down correct
SIGI.US Selective Insurance Group Inc 20240920 0 92.21 92.21 90.17 90.24 877747 90.24 down down correct
SIGIP.US Selective Insurance Group Inc 20240920 0 19.9 19.9 19.798 19.87 2800 19.87 down down correct
SILC.US Silicom Ltd 20240920 0 12.99 13.26 12.985 13 31262 13 up down incorrect
SILK.US Silk Road Medical Inc 20240920 0 27.49 27.49 27.49 27.49 0 27.49
SIMO.US Silicon Motion Technology Corporation 20240920 0 55.21 56.04 54.76 54.97 253199 54.97 down down correct
SINT.US Sintx Technologies Inc 20240920 0 3.63 3.66 3.34 3.46 114234 3.46 down down correct
SIRI.US Sirius XM Holdings Inc 20240920 0 24 25.61 23.92 24.95 13429080 24.95 up up correct
SISI.US Shineco Inc 20240920 0 0.351 0.351 0.3215 0.3461 248636 0.3461 down down correct
SITM.US SiTime Corporation 20240920 0 166.23 166.8 161.885 163.57 382058 163.57 down down correct
SJ.US Scienjoy Holding Corporation 20240920 0 0.8889 0.8889 0.8016 0.8259 11598 0.8259 down down correct
SKIN.US The Beauty Health Company 20240920 0 1.53 1.53 1.42 1.44 1221061 1.44 down down correct
SKYT.US SkyWater Technology Inc 20240920 0 9.28 9.38 9.16 9.17 398717 9.17 down up incorrect
SKYW.US SkyWest Inc 20240920 0 80.63 82.26 79.4755 81.89 999244 81.89 up up correct
SLAB.US Silicon Laboratories Inc 20240920 0 113.64 113.65 110.51 111.76 588220 111.76 down down correct
SLDB.US Solid Biosciences Inc 20240920 0 7.89 7.9 7.5 7.86 337678 7.86 down down correct
SNY.US Sanofi 20240920 0 57.95 57.96 57.47 57.63 1943039 57.63 down down correct
SLGL.US Sol 20240920 0 0.72 0.7677 0.7125 0.72 124775 0.72
SLGN.US Silgan Holdings Inc 20240920 0 51.52 51.615 51.01 51.37 708647 51.37 down down correct
SLM.US SLM Corporation 20240920 0 22.04 22.125 21.85 22.07 3231072 22.07 up up correct
SLMBP.US SLM Corporation 20240920 0 76.78 76.8 76.5 76.51 8770 76.51 down down correct
SLN.US Silence Therapeutics plc 20240920 0 18.51 18.7 18.1 18.27 275427 18.27 down down correct
SLNG.US Stabilis Solutions Inc 20240920 0 4.149 4.3 4.08 4.3 12894 4.3 up up correct
SLNH.US Soluna Holdings Inc 20240920 0 3.28 3.5678 2.98 3.09 308108 3.09 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20240920 0 5.15 5.15 5.15 5.15 100 5.15
SLNO.US Soleno Therapeutics Inc 20240920 0 52.73 52.85 49.69 51.61 979955 51.61 down down correct
SLP.US Simulations Plus Inc 20240920 0 32.3 32.3 30.95 31.23 313143 31.23 down down correct
SLRC.US SLR Investment Corp 20240920 0 15.18 15.2222 15.06 15.06 133959 15.06 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240920 0 1.79 1.8 1.65 1.71 66992 1.71 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20240920 0 1.23 1.235 1.17 1.21 708638 1.21 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20240920 0 56.81 56.81 55.13 55.54 150134 55.54 down down correct
SMBK.US SmartFinancial Inc 20240920 0 29.84 30.21 29.39 29.94 176971 29.94 up up correct
SMCI.US Super Micro Computer Inc 20240920 0 439.18 458.18 436.21 457.27 76344409 45.727 up up correct
SMID.US Smith 20240920 0 38.34 38.34 36.84 37.87 45414 37.87 down down correct
SMIT.US Schmitt Industries Inc 20240920 0 0.0161 0.0161 0.0161 0.0161 1 0.0161
SMLR.US Semler Scientific Inc. Common Stock 20240920 0 24.55 24.55 23.13 23.33 231255 23.33 down down correct
SMMT.US Summit Therapeutics Inc 20240920 0 23.16 24.95 22.96 24.39 9968733 24.39 up up correct
SMPL.US The Simply Good Foods Company 20240920 0 34.38 34.61 33.88 33.89 2132203 33.89 down down correct
SMSI.US Smith Micro Software Inc 20240920 0 0.927 1.02 0.891 0.97 1959201 0.97 up down incorrect
SMTC.US Semtech Corporation 20240920 0 46.14 46.69 45.5 46 5623999 46 down down correct
SMTI.US Sanara MedTech Inc 20240920 0 33.35 33.9799 31.97 32.11 29874 32.11 down up incorrect
SNAX.US Stryve Foods Inc 20240920 0 1.8 1.83 1.6501 1.8 102084 1.8
SNAXW.US Stryve Foods Inc 20240920 0 0.0065 0.0088 0.0065 0.0066 11212 0.0066 up up correct
SNBR.US Sleep Number Corporation 20240920 0 18.68 18.72 17.04 17.36 1005546 17.36 down down correct
SNCR.US Synchronoss Technologies Inc 20240920 0 12.73 13.7653 12.73 13.47 87659 13.47 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240920 0 25 25 24.66 24.8 3382 24.2849 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20240920 0 11.6 11.62 11.35 11.38 1336937 11.38 down down correct
SND.US Smart Sand Inc 20240920 0 2.02 2.05 2.0112 2.05 53842 1.9589 up up correct
SNDL.US Sundial Growers Inc 20240920 0 2.07 2.09 1.99 1.99 3184407 1.99 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240920 0 18.64 18.69 18.24 18.27 1233888 18.27 down down correct
SNES.US SenesTech Inc 20240920 0 2.26 2.6431 2 2.5 230820 2.5 up up correct
SNEX.US StoneX Group Inc 20240920 0 83.98 84.92 83.08 83.52 387870 83.52 down down correct
SNFCA.US Security National Financial Corporation 20240920 0 8.76 8.85 8.7 8.75 85689 8.75 down down correct
SNGX.US Soligenix Inc 20240920 0 3.81 4.1 3.729 3.82 99391 3.82 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20240920 0 3.74 3.765 3.34 3.46 279252 3.46 down down correct
SNPS.US Synopsys Inc 20240920 0 510.7 513.1325 502.5 506.65 1582666 506.65 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240920 0 3.23 3.34 3.2203 3.34 9011 3.34 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240920 0 0.49 0.555 0.4827 0.5354 238831 0.5354 up up correct
SNT.US Senstar Technologies Ltd. 20240920 0 1.6 1.6 1.58 1.59 6994 1.59 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240920 0 2.12 2.25 2.09 2.09 13810 2.09 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240920 0 8.135 8.22 8.01 8.05 36453859 8.05 down up incorrect
SOHO.US Sotherly Hotels Inc 20240920 0 1.25 1.31 1.25 1.31 208529 1.31 up up correct
SOHOB.US Sotherly Hotels Inc 20240920 0 18.3374 18.3374 18.3374 18.3374 200 18.3374
SOHON.US Sotherly Hotels Inc 20240920 0 18.4 18.6 18.38 18.6 1374 18.6 up up correct
SOHOO.US Sotherly Hotels Inc 20240920 0 18.0101 18.1095 18.01 18.01 810 18.01 down down correct
SOHU.US Sohu.com Limited 20240920 0 15.03 15.22 14.7366 14.99 99982 14.99 down down correct
SONM.US Sonim Technologies Inc 20240920 0 2.64 2.7 2.58 2.62 7979 2.62 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20240920 0 1.04 1.05 1 1 6001 8 down down correct
SONO.US Sonos Inc 20240920 0 12.505 12.81 12.44 12.64 8465443 12.64 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240920 0 1.04 1.21 1.0187 1.07 457688 1.07 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240920 0 4.18 4.18 3.83 3.83 15711 3.83 down down correct
SOTK.US Sono 20240920 0 4.015 4.015 3.8 3.95 30570 3.95 down up incorrect
SPCB.US SuperCom Ltd 20240920 0 3.46 3.65 3.39 3.53 68900 3.53 up up correct
SPFI.US South Plains Financial Inc 20240920 0 34.46 34.895 33.89 33.89 105000 33.7382 down down correct
SPI.US SPI Energy Co. Ltd 20240920 0 0.393 0.4078 0.385 0.4078 209969 0.4078 up up correct
TAKMX.US TAKMX 20240920 0 8.57 8.57 8.57 8.57 0 8.559
SPNS.US Sapiens International Corporation N.V 20240920 0 36.5 36.65 35.86 35.94 268169 35.94 down down correct
SPOK.US Spok Holdings Inc 20240920 0 15.3 15.44 15.06 15.19 222314 15.19 down down correct
SPRB.US Spruce Biosciences Inc 20240920 0 0.4568 0.4596 0.4378 0.44 874236 0.44 down up incorrect
SPRO.US Spero Therapeutics Inc 20240920 0 1.37 1.37 1.32 1.33 129386 1.33 down down correct
SPSC.US SPS Commerce Inc 20240920 0 196.74 197.48 194.61 195.33 781815 195.33 down down correct
SPT.US Sprout Social Inc 20240920 0 29.02 29.07 28.14 28.38 1054423 28.38 down down correct
SPTN.US SpartanNash Company 20240920 0 21.62 22.04 21.605 21.66 1158953 21.4425 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240920 0 3.15 3.22 2.94 2.94 1044095 2.94 down down correct
SQFT.US Presidio Property Trust Inc 20240920 0 0.67 0.738 0.64 0.68 34562 0.68 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240920 0 15.4 15.4 15.333 15.388 6400 15.1935 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240920 0 12.19 12.25 11.98 12.12 380039 12.12 down up incorrect
SRAX.US SRAX Inc 20240920 0 0.26 0.26 0.26 0.26 100 0.26
SRCE.US 1st Source Corporation 20240920 0 60.74 60.86 60.02 60.29 200110 60.29 down down correct
SRCL.US Stericycle Inc 20240920 0 61.72 61.74 61.66 61.68 2277656 61.68 down down correct
SRDX.US Surmodics Inc 20240920 0 39.29 39.51 39.26 39.26 549252 39.26 down down correct
SRNE.US Sorrento Therapeutics Inc 20240920 0 0.0006 0.007 0.0006 0.007 333428 0.007 up up correct
SRPT.US Sarepta Therapeutics Inc 20240920 0 127.1 129.01 125.05 127.21 997763 127.21 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240920 0 59.04 59.04 59.04 59.04 0 59.04
SRRK.US Scholar Rock Holding Corporation 20240920 0 8.51 9.6 8.4 9.39 2086651 9.39 up down incorrect
SRTS.US Sensus Healthcare Inc 20240920 0 5.91 5.98 5.6775 5.8 112180 5.8 down down correct
SRZN.US Surrozen Inc. Common Stock 20240920 0 8.0714 8.87 8.0714 8.87 11243 8.87 up up correct
SSB.US South State Corporation 20240920 0 101.16 101.16 98.72 98.78 1604893 98.78 down down correct
SSBI.US Summit State Bank 20240920 0 8.35 8.48 8.31 8.48 7972 8.4371 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240920 0 30.37 31.4 30.12 31 55000 31 up up correct
SSKN.US STRATA Skin Sciences Inc 20240920 0 2.983 3.188 2.97 3.03 5962 3.03 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240920 0 76.34 76.34 75.36 75.53 2687505 75.53 down down correct
SSP.US The E.W. Scripps Company 20240920 0 1.99 2.025 1.82 1.85 2094678 1.85 down down correct
SSRM.US SSR Mining Inc 20240920 0 5.91 6.03 5.86 6 3256846 6 up up correct
SSSS.US SuRo Capital Corp 20240920 0 3.8 3.95 3.7801 3.95 46167 3.95 up down incorrect
SSTI.US ShotSpotter Inc 20240920 0 13.21 13.3588 12.95 13.21 102477 13.21
SSYS.US Stratasys Ltd 20240920 0 7.48 7.6599 7.45 7.58 744976 7.58 up up correct
STAA.US STAAR Surgical Company 20240920 0 31.44 31.44 29.95 30.39 1436855 30.39 down down correct
STAB.US Statera Biopharma Inc 20240920 0 0.0001 0.0001 0.0001 0.0001 474 0.0001
STAF.US Staffing 360 Solutions Inc 20240920 0 1.67 1.7799 1.5 1.6 71916 1.6 down down correct
STBA.US S&T Bancorp Inc 20240920 0 43.98 43.98 43.03 43.26 716631 43.26 down up incorrect
STCN.US Steel Connect Inc 20240920 0 10.718 10.81 9.72 10.79 62198 10.79 up up correct
STEP.US StepStone Group Inc 20240920 0 56.07 56.58 55.33 56.21 3055582 56.21 up up correct
STER.US Sterling Check Corp. Common Stock 20240920 0 16.87 17.05 16.86 16.87 659750 16.87
STGW.US MDC Partners Inc 20240920 0 7.25 7.37 7.21 7.22 1871591 7.22 down down correct
STIM.US Neuronetics Inc 20240920 0 0.95 0.97 0.8914 0.9297 495995 0.9297 down down correct
STKL.US SunOpta Inc 20240920 0 6.6 6.77 6.465 6.67 6770575 6.67 up up correct
STKS.US The ONE Group Hospitality Inc 20240920 0 3.73 3.751 3.54 3.57 174017 3.57 down down correct
STLD.US Steel Dynamics Inc 20240920 0 116.62 119.99 116.62 119.83 6833780 119.3925 up up correct
STNE.US StoneCo Ltd 20240920 0 12.24 12.2699 11.29 11.3 8161711 11.3 down down correct
STOK.US Stoke Therapeutics Inc 20240920 0 15.14 15.14 13.74 13.75 1527184 13.75 down up incorrect
STRA.US Strategic Education Inc 20240920 0 94.35 94.76 93.07 93.23 726340 93.23 down down correct
STRL.US Sterling Construction Company Inc 20240920 0 148.77 152 147.07 148.16 864765 148.16 down down correct
STRM.US Streamline Health Solutions Inc 20240920 0 0.197 0.2 0.143 0.169 135584 2.535 down down correct
STRO.US Sutro Biopharma Inc 20240920 0 3.89 3.965 3.76 3.77 1118889 3.77 down up incorrect
STRR.US Star Equity Holdings Inc 20240920 0 4.37 4.49 4.275 4.49 4408 4.49 up down incorrect
STRRP.US Star Equity Holdings Inc 20240920 0 9.79 10.3 9.4 9.4 3800 9.4 down down correct
STRS.US Stratus Properties Inc 20240920 0 26.59 27.13 26.59 26.99 24140 26.99 up up correct
STRT.US Strattec Security Corporation 20240920 0 38.5 38.5 37.01 38.4 15181 38.4 down down correct
STTK.US Shattuck Labs Inc 20240920 0 3.7 3.7913 3.645 3.74 371392 3.74 up up correct
STX.US Seagate Technology Holdings plc 20240920 0 103.83 105.8 103.83 104.74 5499919 104.04 up up correct
SUNS.US SLR Senior Investment Corp 20240920 0 13.96 14.9 13.85 14.9 122800 14.6871 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240920 0 31.94 32.21 31.73 31.82 1228663 31.82 down down correct
SURG.US SurgePays Inc. Common Stock 20240920 0 1.75 1.75 1.595 1.64 97797 1.64 down down correct
SVC.US Service Properties Trust 20240920 0 4.91 5 4.8409 4.9 5231102 4.8865 down down correct
SVRA.US Savara Inc 20240920 0 4.62 4.64 4.44 4.49 5386498 4.49 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240920 0 0.06 0.06 0.06 0.06 3100 0.06
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240920 0 1.19 1.25 1.14 1.14 54098 1.14 down down correct
SWBI.US Smith & Wesson Brands Inc 20240920 0 13.41 13.56 13.25 13.38 1106000 13.38 down up incorrect
SWIM.US Latham Group Inc 20240920 0 6.29 6.495 6.18 6.42 623227 6.42 up up correct
SWKH.US SWK Holdings Corporation 20240920 0 17 17.03 16.81 16.81 37676 16.81 down down correct
SWKS.US Skyworks Solutions Inc 20240920 0 98.53 99.3 96.9 97.76 4966400 97.76 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20240920 0 10.5 10.5 10.5 10.5 2 10.5
SWSSU.US Springwater Special Situations Corp Unit 20240920 0 10 10 10 10 901 10
SWTX.US SpringWorks Therapeutics Inc 20240920 0 35.46 35.46 34.12 34.38 2365125 34.38 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240920 0 0.69 0.69 0.62 0.621 105582 0.621 down down correct
SY.US So 20240920 0 0.76 0.7601 0.711 0.735 15659 0.735 down down correct
SYBT.US Stock Yards Bancorp Inc 20240920 0 64.96 65 63.04 63.66 455602 63.66 down down correct
SYBX.US Synlogic Inc 20240920 0 1.5 1.68 1.495 1.68 20397 1.68 up up correct
SYNA.US Synaptics Incorporated 20240920 0 75.36 75.68 73.46 73.78 733196 73.78 down down correct
SYPR.US Sypris Solutions Inc 20240920 0 1.6 1.65 1.6 1.65 33963 1.65 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20240920 0 1.95 2.0326 1.89 1.95 207078 1.95
SYTA.US Siyata Mobile Inc 20240920 0 1.09 1.09 1.01 1.04 412543 1.04 down up incorrect
TACT.US TransAct Technologies Incorporated 20240920 0 4.4 4.59 4.34 4.59 30315 4.59 up up correct
TAIT.US Taitron Components Incorporated 20240920 0 2.83 2.9 2.83 2.9 17250 2.9 up down incorrect
TALK.US Talkspace Inc 20240920 0 2.185 2.28 2.15 2.19 3978263 2.19 up up correct
TALKW.US Talkspace Inc 20240920 0 0.07 0.07 0.0693 0.07 11464 0.07
TANH.US Tantech Holdings Ltd 20240920 0 0.1639 0.167 0.157 0.16 1696872 0.16 down down correct
TAOP.US Taoping Inc 20240920 0 0.5993 0.5993 0.543 0.569 43387 0.569 down down correct
TARA.US Protara Therapeutics Inc 20240920 0 1.97 1.99 1.89 1.98 136113 1.98 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240920 0 34.62 34.93 33.73 34.51 1207297 34.51 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240920 0 12.5 12.66 12.31 12.63 266790 12.63 up up correct
TATT.US TAT Technologies Ltd 20240920 0 17.28 18 17.28 17.76 12740 17.76 up down incorrect
TAYD.US Taylor Devices Inc 20240920 0 63.99 64.5 62.57 62.74 41742 62.74 down down correct
TBBK.US The Bancorp Inc 20240920 0 54.13 54.47 52.93 53.11 2494056 53.11 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240920 0 3.28 3.29 3.215 3.25 709363 3.25 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20240920 0 0.0962 0.0962 0.09 0.09 1211 0.09 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240920 0 17.82 17.8899 17.58 17.58 97755 17.4732 down down correct
TBLT.US ToughBuilt Industries Inc 20240920 0 2.55 2.55 2.5 2.5 3838 2.5 down down correct
TBNK.US Territorial Bancorp Inc 20240920 0 10.42 10.44 10.24 10.3 68171 10.3 down down correct
TBPH.US Theravance Biopharma Inc 20240920 0 8.2 8.23 7.99 8.01 648984 8.01 down up incorrect
TC.US TuanChe ADR 20240920 0 1.66 1.66 1.59 1.62 2457 1.62 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240920 0 16.79 16.83 16.59 16.83 1600 16.83 up up correct
TCBI.US Texas Capital Bancshares Inc 20240920 0 73.6 73.6 71.77 72 1422653 72 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240920 0 22.48 22.6 22.28 22.52 15300 22.52 up up correct
TCBK.US TriCo Bancshares 20240920 0 44.72 45.22 43.45 43.56 446612 43.56 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240920 0 14.87 14.9 14.87 14.9 3146 14.9 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240920 0 27.69 28.08 27.4 27.5 109584 27.5 down down correct
TCCO.US Technical Communications Corporation 20240920 0 0.05 0.15 0.05 0.15 3000 0.15 up up correct
TCMD.US Tactile Systems Technology Inc 20240920 0 14.13 14.25 13.915 14.17 451652 14.17 up up correct
TCOM.US Trip.com Group Limited 20240920 0 48.56 48.98 48.43 48.66 3706371 48.66 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240920 0 0.219 0.219 0.1701 0.175 33655 0.175 down down correct
TCPC.US BlackRock TCP Capital Corp 20240920 0 8.43 8.43 8.26 8.32 1495553 8.32 down down correct
TCRX.US Tscan Therapeutics Inc 20240920 0 5.62 5.62 5.44 5.52 345305 5.52 down up incorrect
TCX.US Tucows Inc 20240920 0 22.13 22.44 21.35 21.87 90180 21.87 down down correct
TDS.US PV 20240920 0 19.84 19.98 19.71 19.92 54996 19.92 up up correct
TDUP.US ThredUp Inc 20240920 0 0.93 0.9399 0.8869 0.8869 666548 0.8869 down down correct
TDW.US WT 20240920 0 0.7268 0.7269 0.7268 0.7269 1835 0.7269 up up correct
TEAM.US Atlassian Corporation Plc 20240920 0 163.11 163.92 161.52 163.08 2362100 163.08 down down correct
TECH.US Bio 20240920 0 79.73 79.99 77.38 78.3 1558282 78.3 down down correct
TECTP.US Tectonic Financial Inc 20240920 0 10.37 10.37 10.37 10.37 300 10.37
TELA.US TELA Bio Inc 20240920 0 2.67 2.67 2.585 2.59 42030 2.59 down down correct
TELL.US Tellurian Inc 20240920 0 0.9305 0.9509 0.9305 0.9494 50569551 0.9494 up down incorrect
TENB.US Tenable Holdings Inc 20240920 0 40.47 40.77 40.2 40.37 1673313 40.37 down down correct
TENX.US Tenax Therapeutics Inc 20240920 0 3.63 3.7023 3.57 3.57 37155 3.57 down down correct
TER.US Teradyne Inc 20240920 0 132.21 132.67 128.09 128.95 4334442 128.95 down down correct
TERN.US Terns Pharmaceuticals Inc 20240920 0 10.25 10.6946 9.925 10.02 2959510 10.02 down down correct
TFC.US PR 20240920 0 22.49 22.57 22.3872 22.57 88522 22.57 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20240920 0 2.35 2.44 2.25 2.31 53985 2.31 down down correct
TFSL.US TFS Financial Corporation 20240920 0 13.41 13.455 13.01 13.05 630882 13.05 down down correct
TGLS.US Tecnoglass Inc 20240920 0 68.92 69.55 68.43 68.65 362472 68.5405 down down correct
TGTX.US TG Therapeutics Inc 20240920 0 25.32 25.34 23.77 24.65 34122800 24.65 down down correct
TH.US Target Hospitality Corp 20240920 0 9.69 9.75 9.58 9.58 714381 9.58 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240920 0 10.49 10.49 10.49 10.49 300 10.49
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240920 0 10.5 10.5 10.5 10.5 0 10.5
THFF.US First Financial Corporation 20240920 0 46.07 46.07 44 44.18 164922 43.7266 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20240920 0 0.14 0.179 0.14 0.179 6119 0.179 up down incorrect
THRM.US Gentherm Incorporated 20240920 0 50.64 50.64 48.08 48.57 667441 48.57 down down correct
THRY.US Thryv Holdings Inc 20240920 0 18.86 18.96 18.23 18.29 987624 18.29 down down correct
THTX.US Theratechnologies Inc 20240920 0 1.21 1.25 1.2 1.24 19741 1.24 up down incorrect
TIGO.US Millicom International Cellular S.A 20240920 0 27.63 27.84 27.5 27.84 177400 27.84 up down incorrect
TIGR.US UP Fintech Holding Limited 20240920 0 3.8 3.83 3.65 3.69 574131 3.69 down down correct
TIL.US Instil Bio Inc 20240920 0 59.1 66.45 57.995 66.25 275859 66.25 up down incorrect
TILE.US Interface Inc 20240920 0 18.88 19.45 18.58 18.97 4431422 18.97 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240920 0 26.44 26.44 26.44 26.44 0 26.44
TIPPX.US Total Income + Real Estate Fund CL C 20240920 0 24.94 24.94 24.94 24.94 0 24.94
TIPRX.US Totl In Rl Est A 20240920 0 26.93 26.93 26.93 26.93 0 26.93
TIPT.US Tiptree Inc 20240920 0 19.92 20.11 19.521 19.56 318653 19.56 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240920 0 27.71 27.71 27.71 27.71 0 27.71
TIRX.US Tian Ruixiang Holdings Ltd 20240920 0 1.8 1.8361 1.79 1.8361 6265 1.8361 up up correct
TITN.US Titan Machinery Inc 20240920 0 14.23 14.425 13.98 14.11 655566 14.11 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240920 0 0.28 0.2921 0.2605 0.2697 104352 0.2697 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240920 0 5.01 5.13 4.49 5.1 350325 5.1 up up correct
TLF.US Tandy Leather Factory Inc 20240920 0 4.04 4.34 4.04 4.23 20814 4.23 up up correct
TLIS.US Talis Biomedical Corporation 20240920 0 1.8415 2.2 1.82 1.85 12924 1.85 up up correct
TLRY.US Tilray Inc 20240920 0 1.78 1.78 1.7 1.72 21717449 1.72 down up incorrect
TLS.US Telos Corporation 20240920 0 3.64 3.81 3.63 3.67 688834 3.67 up up correct
TLSA.US Tiziana Life Sciences PLC 20240920 0 1.08 1.09 1.02 1.02 253772 1.02 down down correct
TMC.US TMC the metals company Inc 20240920 0 1.03 1.03 0.995 1.03 381144 1.03
TMCI.US Treace Medical Concepts Inc 20240920 0 5.6 5.6 5.385 5.44 858612 5.44 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240920 0 0.071 0.087 0.066 0.08 75300 0.08 up up correct
TMDX.US TransMedics Group Inc 20240920 0 165.98 169.29 161.87 165 1182660 165 down down correct
TMUS.US T 20240920 0 198.12 199.68 197.46 199.44 12281940 199.44 up up correct
TNDM.US Tandem Diabetes Care Inc 20240920 0 44.55 45.98 43.17 44.63 1851397 44.63 up up correct
TNGX.US Bctg Acquisition Corp 20240920 0 8.44 8.58 8.24 8.3 2650028 8.3 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240920 0 0.148 0.1512 0.142 0.1475 10253050 0.1475 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240920 0 2.12 2.23 2.09 2.13 706910 2.13 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240920 0 0.295 0.295 0.287 0.293 129288 0.293 down down correct
TOIIW.US The Oncology Institute Inc 20240920 0 0.0145 0.0155 0.012 0.0147 5917 0.0147 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20240920 0 0.73 0.8597 0.73 0.8597 42557 0.8597 up up correct
TOPS.US Top Ships Inc 20240920 0 8.5679 8.805 8.4 8.805 9549 8.805 up up correct
TOUR.US Tuniu Corporation 20240920 0 0.8001 0.8226 0.8001 0.8198 18754 0.8198 up up correct
TOWN.US TowneBank 20240920 0 34.66 34.685 34.1 34.19 792082 33.9304 down down correct
TPIC.US TPI Composites Inc 20240920 0 4.54 4.65 4.32 4.42 1725946 4.42 down down correct
TPST.US Tempest Therapeutics Inc 20240920 0 1.44 1.44 1.35 1.35 415256 1.35 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20240920 0 14.84 15.085 14.55 14.68 434010 14.68 down down correct
TREE.US LendingTree Inc 20240920 0 59.55 60.9 58.07 60.1 189309 60.1 up up correct
TRIB.US Trinity Biotech plc 20240920 0 1.26 1.33 1.22 1.27 123510 1.27 up up correct
TRIN.US Trinity Capital Inc 20240920 0 14.13 14.13 14.04 14.12 1071320 13.603 down down correct
TRIP.US TripAdvisor Inc 20240920 0 14.55 15.149 14.44 14.9 7505319 14.9 up up correct
TRMB.US Trimble Inc 20240920 0 59.88 59.93 57.93 58.57 4155802 58.57 down up incorrect
TRMD.US TORM plc 20240920 0 34.77 35.265 34.451 35.11 1012737 35.11 up up correct
TRMK.US Trustmark Corporation 20240920 0 33.4 33.4 32.41 32.72 1075624 32.72 down up incorrect
TRNS.US Transcat Inc 20240920 0 132.85 133.7199 128.02 128.02 121467 128.02 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240920 0 12.2 12.2 12.2 12.2 0 12.2
TROO.US TROOPS Inc 20240920 0 3 3.035 2.76 2.87 27903 2.87 down up incorrect
TROW.US T. Rowe Price Group Inc 20240920 0 110.46 110.55 107.5 108.29 2665396 108.29 down down correct
TRS.US TriMas Corporation 20240920 0 25.61 25.83 25.37 25.45 898679 25.45 down down correct
TRST.US TrustCo Bank Corp NY 20240920 0 34.5 34.5 33.58 33.65 303178 33.65 down down correct
TRTN.US PE 20240920 0 22.28 22.73 22.24 22.73 3853 22.73 up up correct
TRUE.US TrueCar Inc 20240920 0 3.27 3.39 3.25 3.26 821841 3.26 down down correct
TRUP.US Trupanion Inc 20240920 0 43.12 44.65 42.115 42.8 1785088 42.8 down down correct
TRVG.US trivago N.V 20240920 0 1.75 1.78 1.6087 1.78 193969 1.78 up up correct
TRVI.US Trevi Therapeutics Inc 20240920 0 3.51 3.57 3.4 3.44 1121304 3.44 down down correct
TRVN.US Trevena Inc 20240920 0 4.8 4.93 4 4.01 43776 4.01 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240920 0 10.73 12.07 10.53 11.96 50518 11.96 up down incorrect
TSBK.US Timberland Bancorp Inc 20240920 0 30.95 31.49 30.66 31.49 97309 31.49 up up correct
TSCO.US Tractor Supply Company 20240920 0 273.97 275.73 271.225 274.89 833673 274.89 up up correct
TSEM.US Tower Semiconductor Ltd 20240920 0 41.17 42.589 41.1 42.31 410286 42.31 up up correct
TSHA.US Taysha Gene Therapies Inc 20240920 0 2.2 2.201 2.13 2.15 5460949 2.15 down down correct
TSIFX.US TSIFX 20240920 0 8.43 8.43 8.43 8.43 0 8.3937
TSLA.US Tesla Inc 20240920 0 241.52 243.99 235.92 238.25 99879070 238.25 down down correct
TSVT.US 2seventy bio Inc 20240920 0 4.79 5.23 4.79 5.05 868352 5.05 up up correct
TTD.US The Trade Desk Inc 20240920 0 109.6 110.26 108.5 109.51 3261239 109.51 down down correct
TTEC.US TTEC Holdings Inc 20240920 0 4.18 4.24 4.04 4.08 715787 4.08 down down correct
TTEK.US Tetra Tech Inc 20240920 0 46.36 46.36 45.85 46.11 2647400 46.11 down down correct
TTGT.US TechTarget Inc 20240920 0 25.5 25.6244 25.03 25.14 453425 25.14 down down correct
TTMI.US TTM Technologies Inc 20240920 0 17.98 18.2 17.92 18.16 1996437 18.16 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240920 0 5.69 5.69 5.6 5.66 2509 5.66 down up incorrect
TTOO.US T2 Biosystems Inc 20240920 0 2.21 2.2799 2.15 2.19 375001 2.19 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240920 0 6.68 6.74 6.44 6.62 233739 6.62 down down correct
TTWO.US Take 20240920 0 152.52 152.94 147.23 148.78 5624006 148.78 down down correct
TURN.US 180 Degree Capital Corp 20240920 0 3.359 3.38 3.3577 3.3653 5414 3.3653 up down incorrect
TUSK.US Mammoth Energy Services Inc 20240920 0 3.8 4 3.78 3.93 257387 3.93 up up correct
TVTX.US Travere Therapeutics Inc 20240920 0 14.98 15.26 14.674 15.21 4005551 15.21 up up correct
TW.US Tradeweb Markets Inc 20240920 0 120 120.2825 118.28 119.48 966285 119.48 down down correct
TWIN.US Twin Disc Incorporated 20240920 0 12.74 12.8158 12.34 12.44 71578 12.44 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240920 0 4.38 4.42 4.38 4.4 4618112 4.4 up up correct
TWOU.US 2U Inc 20240920 0 0.27 0.27 0.27 0.27 0 0.27
TWST.US Twist Bioscience Corporation 20240920 0 47.93 47.93 46.4 46.44 1409324 46.44 down down correct
TXG.US 10x Genomics Inc 20240920 0 23.48 23.535 21.93 22.68 2595741 22.68 down down correct
TXMD.US TherapeuticsMD Inc 20240920 0 1.71 1.71 1.65 1.71 34055 1.71
TXN.US Texas Instruments Incorporated 20240920 0 204.38 205.26 201.08 203.3 14502900 203.3 down down correct
TXRH.US Texas Roadhouse Inc 20240920 0 172.49 173 169.26 169.71 1411768 169.71 down down correct
TYRA.US Tyra Biosciences Inc 20240920 0 24 25 23.62 24.36 249499 24.36 up up correct
TZOO.US Travelzoo 20240920 0 14.1 14.46 14.07 14.14 132157 14.14 up down incorrect
UAL.US United Airlines Holdings Inc 20240920 0 52.48 52.9 51.94 52.17 6514200 52.17 down down correct
UBCP.US United Bancorp Inc 20240920 0 12.33 13.02 12.3 13.02 30456 13.02 up up correct
UBFO.US United Security Bancshares 20240920 0 8.4 8.94 8.3999 8.91 67428 8.7871 up up correct
UBOH.US United Bancshares Inc 20240920 0 20.3 20.85 20.3 20.5 16200 20.5 up up correct
UBSI.US United Bankshares Inc 20240920 0 38.38 38.49 37.79 37.84 1774465 37.84 down up incorrect
UBX.US Unity Biotechnology Inc 20240920 0 1.44 1.4599 1.41 1.45 61917 1.45 up up correct
UCBIO.US United Community Banks Inc 20240920 0 24.72 24.74 24.21 24.21 10931 24.21 down down correct
UCL.US uCloudlink Group Inc 20240920 0 1.28 1.29 1.27 1.28 35836 1.28
UCTT.US Ultra Clean Holdings Inc 20240920 0 34.4 34.62 33.88 34.5 865903 34.5 up down incorrect
UDMY.US Udemy Inc. Common Stock 20240920 0 8.31 8.34 8.17 8.28 1112928 8.28 down up incorrect
UEIC.US Universal Electronics Inc 20240920 0 8.57 8.77 8.4004 8.76 316428 8.76 up up correct
UFCS.US United Fire Group Inc 20240920 0 21.09 21.495 20.885 21.03 468471 21.03 down down correct
UFPI.US UFP Industries Inc 20240920 0 133.28 133.28 130.19 130.8 1075519 130.8 down down correct
UFPT.US UFP Technologies Inc 20240920 0 356.71 360.535 353.695 358.42 111082 358.42 up down incorrect
UG.US United 20240920 0 14.68 14.68 14.25 14.68 9322 14.68
UGRO.US urban 20240920 0 1.3923 1.3923 1.23 1.31 44036 1.31 down down correct
UHAL.US AMERCO 20240920 0 74.51 74.9 73.38 74.62 126847 74.62 up up correct
UK.US Ucommune International Ltd 20240920 0 1.45 1.499 1.38 1.4 39663 1.4 down down correct
UKOMW.US Ucommune International Ltd 20240920 0 0.01 0.0101 0.01 0.0101 4629 0.0101 up up correct
ULBI.US Ultralife Corporation 20240920 0 9.5 9.5 9.21 9.26 78430 9.26 down down correct
ULCC.US Frontier Group Holdings Inc 20240920 0 4.3 4.43 4.2999 4.36 4812814 4.36 up down incorrect
ULH.US Universal Logistics Holdings Inc 20240920 0 44.65 44.7063 43.76 44.31 62743 44.31 down down correct
ULTA.US Ulta Beauty Inc 20240920 0 402 408 400.2 402.01 1451394 402.01 up up correct
UMBF.US UMB Financial Corporation 20240920 0 108.72 108.97 106.35 106.75 904725 106.75 down down correct
UNAM.US Unico American Corporation 20240920 0 0.056 0.056 0.056 0.056 100 0.056
UNB.US Union Bankshares Inc 20240920 0 27.35 27.45 25.79 27.45 11480 27.1091 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240920 0 0.445 0.4995 0.42 0.46 5706185 0.46 up up correct
UNIT.US Uniti Group Inc 20240920 0 5.28 5.39 5.195 5.22 13572690 5.22 down down correct
UNTY.US Unity Bancorp Inc 20240920 0 34.72 35.195 34.72 35.05 73360 35.05 up up correct
UONE.US Urban One Inc 20240920 0 1.94 2.01 1.93 1.94 28002 1.94
UONEK.US Urban One Inc 20240920 0 1.27 1.29 1.26 1.26 38972 1.26 down down correct
UPC.US Universe Pharmaceuticals INC 20240920 0 0.3575 0.36 0.279 0.294 3035562 0.294 down down correct
UPLD.US Upland Software Inc 20240920 0 2.45 2.64 2.39 2.57 235583 2.57 up up correct
UPST.US Upstart Holdings Inc 20240920 0 39.99 40.8 39.028 39.74 7024095 39.74 down down correct
UPWK.US Upwork Inc 20240920 0 10.77 10.91 10.675 10.71 1797042 10.71 down up incorrect
URBN.US Urban Outfitters Inc 20240920 0 37.41 37.5 36.57 36.77 2299100 36.77 down down correct
URGN.US UroGen Pharma Ltd 20240920 0 13.85 14 13.34 13.54 1224431 13.54 down down correct
UROY.US Uranium Royalty Corp 20240920 0 2.37 2.41 2.29 2.33 1917210 2.33 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240920 0 39.61 39.63 38.39 38.79 155051 38.79 down down correct
USAU.US U.S. Gold Corp 20240920 0 5.69 6.0554 5.67 5.95 215772 5.95 up up correct
USCB.US US Century Bank 20240920 0 15.82 15.89 15.15 15.4 76191 15.4 down down correct
USEG.US U.S. Energy Corp 20240920 0 0.97 0.99 0.9301 0.935 63752 0.935 down down correct
USIO.US Usio Inc 20240920 0 1.44 1.5 1.44 1.5 43386 1.5 up up correct
USLM.US United States Lime & Minerals Inc 20240920 0 95.29 96.58 94.1 94.72 171028 94.72 down up incorrect
USQIX.US USQ Core Real Estate Fund 20240920 0 22.29 22.29 22.29 22.29 0 22.29
USQSX.US USQ Core Real Estate Fund 20240920 0 22.38 22.38 22.38 22.38 0 22.38
UTHR.US United Therapeutics Corporation 20240920 0 349.11 354.7 349.11 353 900847 353 up up correct
UTMD.US Utah Medical Products Inc 20240920 0 67.3 67.46 66.31 66.31 66624 66.31 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240920 0 0.012 0.012 0.012 0.012 1 0.012
UTSI.US UTStarcom Holdings Corp 20240920 0 2.98 2.98 2.86 2.86 577 2.86 down down correct
UVSP.US Univest Financial Corporation 20240920 0 28.97 29 28.26 28.47 319472 28.47 down down correct
UXIN.US Uxin Limited 20240920 0 1.49 1.66 1.49 1.585 118097 1.585 up up correct
VABK.US Virginia National Bankshares Corporation 20240920 0 41.04 41.49 40.7 41.15 28506 41.15 up down incorrect
VALN.US Valneva SE 20240920 0 5.99 5.99 5.7 5.88 42140 5.88 down up incorrect
VALU.US Value Line Inc 20240920 0 45.44 45.57 43.925 44.62 22433 44.343 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240920 0 0.02 0.09 0.01 0.05 9708 0.05 up up correct
VBFC.US Village Bank and Trust Financial Corp 20240920 0 51.4 54 51.4 54 4923 54 up up correct
VBNK.US VersaBank Common Shares 20240920 0 13.69 13.71 13.25 13.34 26873 13.3213 down down correct
VBTX.US Veritex Holdings Inc 20240920 0 26.32 26.605 25.9851 26.14 1579582 26.14 down up incorrect
VC.US Visteon Corporation 20240920 0 97.5 97.7 94.82 95.3 444819 95.3 down down correct
VCEL.US Vericel Corporation 20240920 0 48.21 48.41 46.44 46.57 1064813 46.57 down down correct
VCMIX.US Versus Capital Multi 20240920 0 25.14 25.14 25.14 25.14 0 25.14
VCNX.US Vaccinex Inc 20240920 0 4.51 4.76 4.5 4.75 32564 4.75 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240920 0 28.16 28.16 28.16 28.16 0 28.16
VCTR.US Victory Capital Holdings Inc 20240920 0 55.25 55.8 54.72 55.15 1366646 55.15 down down correct
VCYT.US Veracyte Inc 20240920 0 34.98 35.26 34.35 34.83 1467294 34.83 down down correct
VECO.US Veeco Instruments Inc 20240920 0 31.52 31.91 31.055 31.6 1380328 31.6 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240920 0 0.66 0.6994 0.6 0.64 47938 0.64 down down correct
VEON.US VEON Ltd 20240920 0 29.68 30.46 29.3272 30 14358 30 up up correct
VERA.US Vera Therapeutics Inc 20240920 0 42.05 43.02 41.51 42.78 1316414 42.78 up down incorrect
VERB.US Verb Technology Company Inc 20240920 0 0.065 0.087 0.064 0.074 893241 14.8 up up correct
VERI.US Veritone Inc 20240920 0 3.81 3.92 3.58 3.68 297035 3.68 down down correct
VERO.US Venus Concept Inc 20240920 0 0.75 0.8996 0.67 0.8268 2193727 0.8268 up up correct
VERU.US Veru Inc 20240920 0 0.8023 0.81 0.772 0.7798 816230 0.7798 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240920 0 5.32 5.35 5.11 5.19 2473127 5.19 down down correct
VERX.US Vertex Inc 20240920 0 37.11 37.6195 37.11 37.41 664394 37.41 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240920 0 0.1199 0.1297 0.1199 0.1236 350336 0.1236 up up correct
VFF.US Village Farms International Inc 20240920 0 0.981 1 0.85 0.85 1621963 0.85 down down correct
VFLEX.US VFLEX 20240920 0 27.09 27.09 27.09 27.09 0 26.932
VIASP.US Via Renewables Inc 20240920 0 21.8142 21.8906 21.8142 21.8531 1901 21.0382 up up correct
VIAV.US Viavi Solutions Inc 20240920 0 8.54 8.61 8.37 8.38 4558187 8.38 down up incorrect
VICR.US Vicor Corporation 20240920 0 37.31 37.505 36.7254 37.04 307692 37.04 down down correct
VINC.US Vincerx Pharma Inc 20240920 0 0.7269 0.7304 0.6992 0.7304 107994 0.7304 up up correct
VINO.US Gaucho Group Holdings Inc 20240920 0 5.0122 5.0959 4.98 5.05 11125 5.05 up up correct
VINP.US Vinci Partners Investments Ltd 20240920 0 10.1 10.16 9.79 9.81 144569 9.81 down down correct
VIOT.US Viomi Technology Co. Ltd 20240920 0 1.32 1.43 1.32 1.4 165069 1.4 up up correct
VIR.US Vir Biotechnology Inc 20240920 0 7.91 7.91 7.76 7.76 2048155 7.76 down down correct
VIRC.US Virco Mfg. Corporation 20240920 0 14.33 14.395 13.73 13.89 558956 13.89 down down correct
VIRI.US Virios Therapeutics Inc 20240920 0 0.2053 0.2099 0.1968 0.1993 10789 4.9825 down down correct
VIRT.US Virtu Financial Inc 20240920 0 31.95 31.95 30.51 30.95 4372043 30.95 down down correct
VIRX.US Viracta Therapeutics Inc 20240920 0 0.22 0.2288 0.2107 0.2238 206924 0.2238 up up correct
VISL.US Vislink Technologies Inc 20240920 0 6.8324 6.96 6.68 6.96 8692 6.865 up down incorrect
VITL.US Vital Farms Inc 20240920 0 32.56 33.45 32.45 33.43 1212885 33.43 up up correct
VIVE.US Viveve Medical Inc 20240920 0 0.0004 0.0004 0.0004 0.0004 430 0.0004
VKTX.US Viking Therapeutics Inc 20240920 0 69.5 72.36 68.51 70.47 7998530 70.47 up up correct
VLCN.US Volcon Inc. Common stock 20240920 0 1.23 1.23 1.14 1.175 244969 1.175 down up incorrect
VLGEA.US Village Super Market Inc 20240920 0 32.71 33.1 32.14 32.23 63133 31.9708 down down correct
VLN.US WT 20240920 0 0.0266 0.0267 0.0266 0.0267 3765 0.0267 up up correct
VLY.US Valley National Bancorp 20240920 0 9.29 9.31 9.04 9.06 19815881 9.06 down down correct
VLYPO.US Valley National Bancorp 20240920 0 25.03 25.05 24.85 24.91 7700 24.91 down down correct
VLYPP.US Valley National Bancorp 20240920 0 24.8 24.8 24.57 24.64 15300 24.64 down down correct
VMAR.US Vision Marine Technologies Inc 20240920 0 0.7 0.726 0.62 0.709 120433 6.381 up up correct
VMD.US Viemed Healthcare Inc 20240920 0 7.46 7.47 7.32 7.33 219600 7.33 down down correct
VMEO.US Vimeo Inc 20240920 0 5.05 5.17 5.04 5.1 2238800 5.1 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240920 0 4.6 4.66 4.56 4.61 670400 4.61 up up correct
VNET.US 21Vianet Group Inc 20240920 0 3.13 3.42 3.13 3.42 3400900 3.42 up up correct
VNO.US PO 20240920 0 16.49 16.49 16.25 16.48 13697 16.48 down down correct
VNOM.US Viper Energy Partners LP 20240920 0 45.13 45.87 44.45 45.66 14601690 45.66 up down incorrect
VOD.US Vodafone Group Plc 20240920 0 10.03 10.06 9.97 10.01 7638400 10.01 down down correct
VOR.US Vor Biopharma Inc 20240920 0 0.96 0.97 0.88 0.9 447100 0.9 down down correct
VOXX.US VOXX International Corporation 20240920 0 6.17 6.17 5.76 6.02 491000 6.02 down down correct
VRA.US Vera Bradley Inc 20240920 0 5.37 5.42 5.32 5.38 768900 5.38 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20240920 0 0.751 0.786 0.74 0.772 58800 0.772 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240920 0 1.95 1.95 1.81 1.81 425300 1.81 down down correct
VRDN.US Viridian Therapeutics Inc 20240920 0 22.46 23.43 21.985 22.3 2761957 22.3 down up incorrect
VREX.US Varex Imaging Corporation 20240920 0 10.75 11.245 10.55 10.79 8753500 10.79 up up correct
VRM.US Vroom Inc 20240920 0 7.31 7.34 6.82 7.32 104400 7.32 up up correct
VRME.US VerifyMe Inc 20240920 0 1.35 1.44 1.3 1.44 37000 1.44 up up correct
VRNA.US Verona Pharma plc 20240920 0 29.47 30.3 29.39 29.99 837400 29.99 up up correct
VRNS.US Varonis Systems Inc 20240920 0 55.3 56.31 54.91 55.88 2261800 55.88 up down incorrect
VRNT.US Verint Systems Inc 20240920 0 25.7 25.73 24.98 25.09 1460700 25.09 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240920 0 0.777 0.777 0.706 0.706 42300 0.706 down down correct
VRRM.US Verra Mobility Corporation 20240920 0 27.71 27.96 27.49 27.8 3558300 27.8 up up correct
VRSK.US Verisk Analytics Inc 20240920 0 265.09 265.98 263.42 264.85 1639900 264.85 down down correct
VRSN.US VeriSign Inc 20240920 0 181.68 182.98 179.78 181.22 1828300 181.22 down down correct
VRTS.US Virtus Investment Partners Inc 20240920 0 209.78 209.78 206.22 207.21 116300 207.21 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240920 0 474.36 474.93 463.81 464.92 2238600 464.92 down down correct
VS.US Versus Systems Inc 20240920 0 1.24 1.255 1.15 1.19 49682 1.19 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240920 0 11.31 11.31 11.31 11.31 0 11.31
VSAT.US Viasat Inc 20240920 0 12.77 13.12 12.59 12.77 6065500 12.77
VSEC.US VSE Corporation 20240920 0 88.69 89.205 86.635 87.34 515808 87.34 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240920 0 5.78 5.78 5.78 5.78 0 5.7356
VSLCX.US Invesco Senior Loan Fund Class C 20240920 0 5.79 5.79 5.79 5.79 0 5.7492
VSLYX.US If Inv Snr Fnd Y 20240920 0 5.78 5.78 5.78 5.78 0 5.7345
VSSYW.US Versus Systems Inc 20240920 0 0.06 0.06 0.06 0.06 2200 0.06
VSTA.US Vasta Platform Limited 20240920 0 2.6 2.6011 2.59 2.6 8275 2.6
VSTM.US Verastem Inc 20240920 0 2.83 2.99 2.74 2.88 2214600 2.88 up up correct
VTGN.US VistaGen Therapeutics Inc 20240920 0 3.03 3.2 2.98 3.15 272143 3.15 up up correct
VTNR.US Vertex Energy Inc 20240920 0 0.372 0.394 0.36 0.385 1148500 0.385 up up correct
VTRS.US Viatris Inc 20240920 0 11.73 11.76 11.22 11.39 48176100 11.39 down up incorrect
VTSI.US VirTra Inc 20240920 0 6.42 6.53 6.155 6.19 160600 6.19 down down correct
VTVT.US vTv Therapeutics Inc 20240920 0 15.26 15.76 13.9 14.24 16600 14.24 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240920 0 2.34 2.389 2.291 2.3 759500 2.3 down down correct
VUZI.US Vuzix Corporation 20240920 0 1.01 1.02 0.94 0.96 936100 0.96 down down correct
VVOS.US Vivos Therapeutics Inc 20240920 0 3.18 3.33 2.78 3.08 885600 3.08 down down correct
VVPR.US VivoPower International PLC 20240920 0 1.29 1.37 1.24 1.32 601200 1.32 up up correct
VWE.US Vintage Wine Estates Inc 20240920 0 0.0016 0.0042 0.0016 0.0035 175138 0.0035 up up correct
VXRT.US Vaxart Inc 20240920 0 0.9 0.9118 0.8344 0.8344 2007321 0.8344 down down correct
VYGR.US Voyager Therapeutics Inc 20240920 0 6.32 6.32 6.07 6.25 1861000 6.25 down down correct
VYNE.US VYNE Therapeutics Inc 20240920 0 1.88 1.99 1.88 1.99 66400 1.99 up up correct
WABC.US Westamerica Bancorporation 20240920 0 51.5 51.5 49.87 49.93 587669 49.93 down up incorrect
WAFD.US Washington Federal Inc 20240920 0 36.28 36.38 35.14 35.2 3839700 35.2 down down correct
WAFDP.US Washington Federal Inc 20240920 0 18.84 18.94 18.66 18.94 13100 18.6433 up up correct
WAFU.US Wah Fu Education Group Limited 20240920 0 1.8 1.8 1.8 1.8 62 1.8
WAL.US PA 20240920 0 20.88 21.11 20.85 20.98 59618 20.98 up up correct
WALD.US Waldencast Acquisition Corp 20240920 0 4.16 4.29 3.82 3.94 390700 3.94 down down correct
WALDW.US Waldencast Acquisition Corp 20240920 0 0.155 0.155 0.155 0.155 100 0.155
WASH.US Washington Trust Bancorp Inc 20240920 0 33.92 34.22 32.53 32.81 583311 32.2396 down up incorrect
WATT.US Energous Corporation 20240920 0 0.5855 0.6029 0.568 0.5925 230475 0.5925 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240920 0 3.45 3.62 3.35 3.4 8400 3.4 down down correct
WB.US Weibo Corporation 20240920 0 7.76 7.8 7.58 7.63 831600 7.63 down down correct
WBA.US Walgreens Boots Alliance Inc 20240920 0 8.92 8.9599 8.63 8.71 48982754 8.71 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240920 0 31.76 31.94 31.54 31.84 33600 31.84 up up correct
WDAY.US Workday Inc 20240920 0 246.49 249.17 246.18 248.29 3902000 248.29 up up correct
WDC.US Western Digital Corporation 20240920 0 65.25 66.88 64.98 66.75 7683600 66.75 up up correct
WDFC.US WD 20240920 0 262.02 262.02 255.84 255.91 370500 255.0595 down down correct
WEN.US The Wendy's Company 20240920 0 17.81 17.83 17.39 17.44 4642300 17.44 down down correct
WERN.US Werner Enterprises Inc 20240920 0 37.31 37.539 36.67 37.15 2048999 37.006 down down correct
WEYS.US Weyco Group Inc 20240920 0 33.96 34.38 32.47 32.6 38700 32.6 down down correct
WFC.US PD 20240920 0 20.61 20.71 20.54 20.6 74309 20.6 down up incorrect
WFCF.US Where Food Comes From Inc 20240920 0 10.9 11 10.8 10.9 16600 10.9
WFCPX.US Wells Fargo & Co Non 20240920 0 17.43 17.43 17.43 17.43 0 17.2996
WFRD.US Weatherford International plc Ordinary Shares 20240920 0 94.07 96.65 93.06 95.77 3106038 95.77 up down incorrect
WHF.US WhiteHorse Finance Inc 20240920 0 11.67 11.67 11.46 11.46 146322 11.46 down up incorrect
WHLM.US Wilhelmina International Inc 20240920 0 4.87 5.37 4.6 4.6 10000 4.6 down up incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20240920 0 18.67 20.5 13.51 14 374421 14 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240920 0 20.3 20.3 19.2 20.01 11800 20.01 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20240920 0 148.5 148.5 148.5 148.5 0 148.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240920 0 2.11 2.24 2.09 2.15 2400 2.15 up up correct
WILC.US G. Willi 20240920 0 10.83 11 10.71 10.88 3100 10.88 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240920 0 0.803 0.826 0.789 0.8 101100 0.8 down down correct
WINA.US Winmark Corporation 20240920 0 378.93 385.33 377.22 383.04 63597 383.04 up up correct
WING.US Wingstop Inc 20240920 0 419.14 423.82 417.78 419.9 614900 419.9 up up correct
WINT.US Windtree Therapeutics Inc 20240920 0 3.2 3.2527 3.1 3.13 256647 3.13 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240920 0 11.89 11.89 11.89 11.89 600 11.89
WINVU.US WinVest Acquisition Corp Unit 20240920 0 11.26 11.26 11.26 11.26 0 11.26
WISA.US Summit Wireless Technologies Inc 20240920 0 1.69 1.77 1.66 1.71 303000 1.71 up up correct
WIX.US Wix.com Ltd 20240920 0 161.09 161.46 158.75 160.64 501300 160.64 down down correct
WKEY.US WISeKey International Holding AG 20240920 0 2.21 2.26 2.112 2.25 5200 2.25 up up correct
WKHS.US Workhorse Group Inc 20240920 0 0.79 0.79 0.73 0.73 1561325 0.73 down down correct
WKSP.US Worksport Ltd. Common Stock 20240920 0 0.466 0.479 0.444 0.45 317600 0.45 down up incorrect
WLDN.US Willdan Group Inc 20240920 0 40.43 41.36 40.24 40.26 324900 40.26 down down correct
WLFC.US Willis Lease Finance Corporation 20240920 0 131.96 136.75 131.95 132.12 84400 132.12 up up correct
WMG.US Warner Music Group Corp 20240920 0 30.55 30.69 29.95 30.44 2087200 30.44 down down correct
WMPN.US William Penn Bancorporation 20240920 0 11.95 12 11.895 11.9 39125 11.8716 down up incorrect
WNEB.US Western New England Bancorp Inc 20240920 0 8.83 8.83 8.57 8.77 125190 8.77 down down correct
WNW.US Wunong Net Technology Company Limited 20240920 0 0.8286 0.8525 0.77 0.7925 112796 0.7925 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240920 0 4.845 4.9 4.53 4.58 4285000 4.58 down down correct
WORX.US SCWorx Corp 20240920 0 1.37 1.44 1.15 1.27 247300 1.27 down down correct
WPRT.US Westport Fuel Systems Inc 20240920 0 4.65 4.71 4.59 4.61 46100 4.61 down up incorrect
WRAP.US Wrap Technologies Inc 20240920 0 1.43 1.49 1.42 1.48 92000 1.48 up up correct
WRLD.US World Acceptance Corporation 20240920 0 127.79 127.79 123.33 123.45 136700 123.45 down down correct
WSBC.US WesBanco Inc 20240920 0 31.32 31.58 30.35 30.52 1362900 30.52 down down correct
WSBCP.US WesBanco Inc 20240920 0 25.12 25.14 25.12 25.128 700 25.128 up up correct
WSBF.US Waterstone Financial Inc 20240920 0 16.12 16.24 15.65 15.67 215284 15.5048 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240920 0 39.08 40.43 38.88 39.8 3641400 39.8 up up correct
WSFS.US WSFS Financial Corporation 20240920 0 53.32 53.32 52.185 52.44 1283857 52.44 down down correct
WTBA.US West Bancorporation Inc 20240920 0 19.71 20.005 19.6429 19.68 105855 19.68 down down correct
WTER.US The Alkaline Water Company Inc 20240920 0 0.1 0.1549 0.1 0.11 57488 0.11 up up correct
WTFC.US Wintrust Financial Corporation 20240920 0 109.84 109.98 108.06 108.26 1191046 108.26 down down correct
WTFCM.US Wintrust Financial Corporation 20240920 0 25.2 25.25 25.1614 25.2377 7534 24.8298 up up correct
WTFCP.US Wintrust Financial Corporation 20240920 0 25.35 25.405 25.35 25.4 15488 24.9705 up down incorrect
WTW.US Weight Watchers International Inc 20240920 0 288.17 288.99 286 288.35 988194 287.484 up up correct
WVE.US Wave Life Sciences Ltd 20240920 0 5.95 6.02 5.68 5.68 1777700 5.68 down down correct
WVFC.US WVS Financial Corp 20240920 0 12.25 12.46 12.25 12.46 1100 12.46 up up correct
WVVI.US Willamette Valley Vineyards Inc 20240920 0 3.5 3.58 3.5 3.58 7000 3.58 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20240920 0 3.9 3.9 3.88 3.88 3100 3.88 down down correct
WW.US WW International Inc 20240920 0 0.85 0.85 0.8 0.81 1174500 0.81 down down correct
WWD.US Woodward Inc 20240920 0 166.54 168.78 165.48 168.04 1116000 168.04 up up correct
WYNN.US Wynn Resorts Limited 20240920 0 79.93 79.99 78.49 79.71 2394900 79.71 down down correct
XAIR.US Beyond Air Inc 20240920 0 0.39 0.41 0.375 0.4 336700 0.4 up up correct
XBIO.US Xenetic Biosciences Inc 20240920 0 3.76 3.97 3.75 3.97 5505 3.97 up up correct
XCUR.US Exicure Inc 20240920 0 3.38 4.73 3.34 4.23 1178800 4.23 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240920 0 16.7 16.7 16.7 16.7 0 16.7
XEL.US Xcel Energy Inc 20240920 0 64.43 64.68 64.05 64.13 7665800 64.13 down down correct
XELA.US Exela Technologies Inc 20240920 0 2.02 2.052 2 2.02 32300 2.02
XELB.US Xcel Brands Inc 20240920 0 0.7166 0.7506 0.7026 0.7506 36600 0.7506 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20240920 0 40.9 41.31 40.08 40.15 312000 40.15 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240920 0 2.96 2.97 2.89 2.93 1941209 2.93 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20240920 0 11.6 16.49 11.11 11.5 14928 11.5 down down correct
XFOR.US X4 Pharmaceuticals Inc 20240920 0 0.706 0.712 0.674 0.707 1834800 0.707 up up correct
XGN.US Exagen Inc 20240920 0 2.77 2.98 2.75 2.96 34300 2.96 up up correct
XILSX.US Pioneer ILS Interval Fund 20240920 0 9.66 9.66 9.66 9.66 0 9.66
XLO.US Xilio Therapeutics Inc. Common Stock 20240920 0 0.786 0.82 0.746 0.779 504200 0.779 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240920 0 19.17 19.605 18.89 18.9 672300 18.9 down down correct
XNCR.US Xencor Inc 20240920 0 21.14 21.25 20.86 21.07 1363100 21.07 down down correct
XNET.US Xunlei Limited 20240920 0 1.63 1.63 1.51 1.545 58200 1.545 down down correct
XOMA.US XOMA Corporation 20240920 0 29.68 29.7 28 28.19 63166 28.19 down up incorrect
XOMAP.US XOMA Corporation 20240920 0 25.8 25.8 25.5986 25.6499 957 25.1254 down up incorrect
XONE.US The ExOne Company 20240920 0 49.89 49.93 49.89 49.925 25700 49.7416 up down incorrect
XOS.US Xos Inc 20240920 0 4.82 4.83 4.71 4.74 22100 4.74 down down correct
XP.US XP Inc 20240920 0 19.45 19.6 17.905 18.33 10826400 18.33 down down correct
XPEL.US XPEL Inc 20240920 0 44.07 44.07 42.67 42.78 367500 42.78 down down correct
XPER.US Xperi Holding Corporation 20240920 0 9.03 9.16 8.78 8.97 586800 8.97 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240920 0 5.78 5.78 5.78 5.78 0 5.7344
XRAY.US DENTSPLY SIRONA Inc 20240920 0 26.76 26.76 26.26 26.29 4540868 26.1313 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240920 0 1.77 1.78 1.7 1.75 12500 1.75 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240920 0 10.75 10.88 10.43 10.44 9446100 10.1933 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240920 0 9.74 9.74 9.74 9.74 0 9.6704
XSICX.US Voya Senior Income Fund Class 20240920 0 9.71 9.71 9.71 9.71 0 9.6446
XSIIX.US ING Senior Incm Fd 20240920 0 9.69 9.69 9.69 9.69 0 9.6189
XSIWX.US ING Senior Incm Fd 20240920 0 9.75 9.75 9.75 9.75 0 9.6784
XSLCX.US Invesco Senior Loan Fund Class 20240920 0 5.78 5.78 5.78 5.78 0 5.7351
XTLB.US XTL Biopharmaceuticals Ltd 20240920 0 2.42 2.44 2.36 2.44 4000 2.44 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240920 0 0.252 0.2845 0.2425 0.2601 2376168 0.2601 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20240920 0 1.2 1.23 1.09 1.16 13000 1.16 down down correct
YI.US 111 Inc 20240920 0 0.61 0.65 0.61 0.63 240200 0.63 up up correct
YJ.US Yunji Inc 20240920 0 2.21 2.21 2.1 2.21 2400 2.21
YMAB.US Y 20240920 0 13.99 14.33 13.63 13.73 1110200 13.73 down down correct
YORW.US The York Water Company 20240920 0 38.83 38.83 37.9 37.93 177608 37.7169 down down correct
YQ.US 17 Education & Technology Group Inc 20240920 0 2.08 2.12 2.03 2.03 1700 2.03 down down correct
YTEN.US Yield10 Bioscience Inc 20240920 0 1.115 1.115 0.86 0.99 8783 0.99 down down correct
YTRA.US Yatra Online Inc 20240920 0 1.6 1.61 1.58 1.609 81600 1.609 up up correct
YY.US JOYY Inc 20240920 0 35.57 36.06 35.23 35.26 285900 35.26 down up incorrect
Z.US Zillow Group Inc 20240920 0 68.45 68.5 66.2 67.09 5320500 67.09 down down correct
ZBRA.US Zebra Technologies Corporation 20240920 0 362.43 367.56 360.02 366.76 596300 366.76 up up correct
ZCMD.US Zhongchao Inc 20240920 0 1.31 1.31 1.23 1.246 4000 1.246 down up incorrect
ZD.US Ziff Davis Inc. 20240920 0 52.65 52.83 50.89 50.99 9382200 50.99 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240920 0 1.52 1.52 1.471 1.5 1400 1.5 down up incorrect
ZEUS.US Olympic Steel Inc 20240920 0 39.2 39.47 37.65 37.84 3298300 37.84 down down correct
ZG.US Zillow Group Inc 20240920 0 66.26 66.41 64.46 65.05 905700 65.05 down up incorrect
ZI.US ZoomInfo Technologies Inc 20240920 0 10.6 10.6 10.27 10.29 13603700 10.29 down down correct
ZION.US Zions Bancorporation National Association 20240920 0 48.13 48.28 47.51 47.99 2664600 47.99 down down correct
ZIONL.US ZIONL 20240920 0 26.49 26.49 26.01 26.03 19200 26.03 down down correct
ZIONO.US Zions Bancorporation National Association 20240920 0 26.31 26.67 26.31 26.54 15100 26.54 up down incorrect
ZIONP.US Zions Bancorporation National Association 20240920 0 22.25 22.25 22.02 22.1 7023 22.1 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20240920 0 13.75 15.97 13.75 15.5 1960 15.5 up up correct
ZKIN.US ZK International Group Co. Ltd 20240920 0 0.438 0.442 0.42 0.42 11900 0.42 down down correct
ZLAB.US Zai Lab Limited 20240920 0 21.07 21.91 20.744 21.85 524500 21.85 up up correct
ZM.US Zoom Video Communications Inc 20240920 0 66.89 67.58 66.76 67.53 4368500 67.53 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240920 0 4.3 4.35 4.025 4.22 4838900 4.22 down down correct
ZS.US Zscaler Inc 20240920 0 171.54 173.63 169.72 172.71 2181600 172.71 up up correct
ZUMZ.US Zumiez Inc 20240920 0 23.31 23.42 22.15 22.24 1342700 22.24 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240920 0 24 28.53 22.14 26 227687 26 up up correct
ZYXI.US Zynex Inc 20240920 0 8.29 8.47 8.12 8.12 322400 8.12 down down correct

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