CollectAI

close-nasdaq_stocks

2024/09/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240927 0 6.39 6.39 6.39 6.39 0 6.39
AACG.US ATA Creativity Global 20240927 0 0.7499 0.7499 0.7103 0.7302 26100 0.7302 down down correct
AADI.US Aadi Bioscience Inc 20240927 0 1.92 2.01 1.88 1.93 81024 1.93 up up correct
AAIDX.US AAIDX 20240927 0 20.36 20.36 20.36 20.36 0 20.209
AAL.US American Airlines Group Inc 20240927 0 11.82 11.86 11.56 11.56 30783800 11.56 down down correct
AAME.US Atlantic American Corporation 20240927 0 1.625 1.72 1.5987 1.68 11310 1.68 up up correct
AAOI.US Applied Optoelectronics Inc 20240927 0 14.83 15.27 13.55 13.735 2721158 13.735 down down correct
AAON.US AAON Inc 20240927 0 107.34 108.24 106.59 107.09 231844 107.09 down up incorrect
AAPL.US Apple Inc 20240927 0 228.46 229.52 227.3 227.79 34026000 227.79 down up incorrect
AATC.US Image Sensing Systems Inc 20240927 0 7.85 7.9 7.81 7.9 10996 7.9 up up correct
ABCB.US Ameris Bancorp 20240927 0 61.92 62.39 61.09 61.32 251707 61.17 down down correct
ABCL.US AbCellera Biologics Inc 20240927 0 2.6 2.6391 2.56 2.61 1559748 2.61 up up correct
ABEO.US Abeona Therapeutics Inc 20240927 0 5.94 6.22 5.85 5.89 330777 5.89 down down correct
ABNB.US Airbnb Inc 20240927 0 130.16 130.31 128.17 128.25 2525697 128.25 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240927 0 2.49 2.55 2.47 2.48 135154 2.48 down down correct
ABR.US PF 20240927 0 19.34 19.4 19.12 19.36 62213 18.9817 up up correct
ABSI.US Absci Corporation Common Stock 20240927 0 4.13 4.17 3.93 3.97 544798 3.97 down down correct
ABUS.US Arbutus Biopharma Corporation 20240927 0 3.96 3.96 3.79 3.83 950121 3.83 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240927 0 0.6742 0.6949 0.6303 0.6873 77880 0.6873 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240927 0 15.66 16.11 15.66 15.69 1994007 15.69 up up correct
ACB.US Aurora Cannabis Inc 20240927 0 5.86 5.95 5.79 5.84 542958 5.84 down down correct
ACCD.US Accolade Inc 20240927 0 3.92 4.0094 3.855 3.86 780005 3.86 down down correct
ACET.US Adicet Bio Inc 20240927 0 1.4 1.49 1.39 1.43 409466 1.43 up up correct
ACGL.US Arch Capital Group Ltd 20240927 0 112.73 113.67 112.4716 113.41 1356217 113.41 up up correct
ACGLN.US Arch Capital Group Ltd 20240927 0 20.78 20.78 20.43 20.49 30500 20.49 down down correct
ACGLO.US Arch Capital Group Ltd 20240927 0 23.85 23.88 23.61 23.62 29700 23.62 down down correct
ACHC.US Acadia Healthcare Company Inc 20240927 0 64.56 64.89 53.22 63.28 10489900 63.28 down down correct
ACHL.US Achilles Therapeutics plc 20240927 0 0.9901 1.03 0.9901 1.015 110073 1.015 up down incorrect
ACHV.US Achieve Life Sciences Inc 20240927 0 4.65 4.8993 4.6414 4.77 260727 4.77 up up correct
ACIU.US AC Immune SA 20240927 0 3.73 3.93 3.66 3.75 105305 3.75 up up correct
ACIW.US ACI Worldwide Inc 20240927 0 49.71 50.93 49.495 50.23 556368 50.23 up down incorrect
ACLS.US Axcelis Technologies Inc 20240927 0 109.01 109.47 106.76 107.37 360862 107.37 down down correct
ACMR.US ACM Research Inc 20240927 0 19.39 19.74 19.01 19.49 871587 19.49 up up correct
ACNB.US ACNB Corporation 20240927 0 42.53 43.5 42.03 43.18 22819 43.18 up up correct
ACRS.US Aclaris Therapeutics Inc 20240927 0 1.18 1.2 1.17 1.17 238456 1.17 down down correct
ACST.US Acasti Pharma Inc 20240927 0 3.16 3.2 3.0301 3.12 75969 3.12 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240927 0 36.53 36.71 36.13 36.21 357099 36.21 down down correct
ACTG.US Acacia Research Corporation 20240927 0 4.8 4.82 4.73 4.73 341634 4.73 down up incorrect
ACVA.US ACV Auctions Inc 20240927 0 20.66 20.8 20.25 20.46 884014 20.46 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240927 0 1.95 1.95 1.8911 1.92 43886 1.92 down down correct
ADAG.US Adagene Inc 20240927 0 2.24 2.29 2.21 2.2381 20363 2.2381 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240927 0 0.96 1.01 0.9399 0.9772 1116195 0.9772 up up correct
ADBE.US Adobe Inc 20240927 0 516.52 516.6799 512.3 515.48 2718323 515.48 down up incorrect
ADC.US PA 20240927 0 21.3 21.37 21.14 21.15 5089 21.0624 down down correct
ADI.US Analog Devices Inc 20240927 0 234.71 235.26 231.09 232.05 2277852 232.05 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240927 0 1.01 1.04 0.99 1.01 58377 1.01
ADMA.US ADMA Biologics Inc 20240927 0 19.5 19.6 19.18 19.385 1841055 19.385 down down correct
ADN.US Advent Technologies Holdings Inc 20240927 0 2.07 2.15 1.99 2.1 13800 2.1 up up correct
ADNWW.US Advent Technologies Holdings Inc 20240927 0 0.0075 0.0087 0.0075 0.0082 144 0.0082 up up correct
ADP.US Automatic Data Processing Inc 20240927 0 274.8 276.21 272.71 272.88 1581344 272.88 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240927 0 4.98 5.12 4.802 5 2074782 5 up down incorrect
ADSK.US Autodesk Inc 20240927 0 273.36 274.5 271 271.9 614886 271.9 down down correct
ADTN.US ADTRAN Inc 20240927 0 6.03 6.085 5.87 5.91 282960 5.91 down down correct
ADTX.US Aditxt Inc 20240927 0 0.21 0.232 0.1622 0.1633 305808 6.532 down down correct
ADUS.US Addus HomeCare Corporation 20240927 0 132.13 132.13 129.665 130.95 129949 130.95 down down correct
ADV.US Advantage Solutions Inc 20240927 0 3.54 3.595 3.485 3.51 379422 3.51 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20240927 0 6.73 7.08 6.66 6.94 108786 6.94 up up correct
ADVWW.US Advantage Solutions Inc 20240927 0 0.0298 0.0298 0.0231 0.0242 28163 0.0242 down down correct
ADXN.US Addex Therapeutics Ltd 20240927 0 9.63 10.1499 8.92 9.05 23530 9.05 down down correct
ADXS.US Advaxis Inc 20240927 0 0.0467 0.0467 0.0467 0.0467 125 0.0467
AEAEU.US AltEnergy Acquisition Corp. Unit 20240927 0 11.06 11.06 11.06 11.06 0 11.06
AEHL.US Antelope Enterprise Holdings Limited 20240927 0 0.868 0.88 0.8138 0.8138 140346 0.8138 down down correct
AEHR.US Aehr Test Systems 20240927 0 13.34 13.57 12.965 13.23 694327 13.23 down down correct
AEI.US Alset EHome International Inc 20240927 0 1.16 1.57 1.16 1.5 587463 1.5 up up correct
AEIS.US Advanced Energy Industries Inc 20240927 0 104.96 105.32 103.47 104.7 147319 104.7 down down correct
AEMD.US Aethlon Medical Inc 20240927 0 0.4258 0.4889 0.4106 0.4741 636297 0.4741 up up correct
AEP.US American Electric Power Company Inc 20240927 0 101.24 102.14 101 101.84 2019100 101.84 up up correct
AEYE.US AudioEye Inc 20240927 0 23.58 24.25 23.27 23.66 84907 23.66 up up correct
AFBI.US Affinity Bancshares Inc 20240927 0 21.53 21.53 21.4 21.45 11688 21.45 down down correct
AFCG.US AFC Gamma Inc 20240927 0 10.7 10.7 10.56 10.58 278600 10.25 down up incorrect
AFIB.US Acutus Medical Inc 20240927 0 0.077 0.09 0.077 0.0895 108707 0.0895 up up correct
AFMD.US Affimed N.V 20240927 0 3.31 3.4434 3.3 3.36 76642 3.36 up up correct
AFRM.US Affirm Holdings Inc 20240927 0 42.19 42.69 40.87 41.16 5092154 41.16 down down correct
AFYA.US Afya Limited 20240927 0 17.06 17.295 16.99 17.06 103575 17.06
AGBA.US AGBA Acquisition Limited 20240927 0 1.1722 1.2652 1.1722 1.1929 412963 4.7715 up up correct
AGBAW.US AGBA Acquisition Limited 20240927 0 0.28 0.28 0.22 0.24 7052 0.24 down down correct
AGEN.US Agenus Inc 20240927 0 5.19 5.53 5.1708 5.31 420650 5.31 up up correct
AGFY.US Agrify Corporation 20240927 0 0.239 0.239 0.221 0.226 9433 3.39 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240927 0 45.565 46.2 41.97 45.61 2199095 45.61 up up correct
AGMH.US AGM Group Holdings Inc 20240927 0 1.46 1.62 1.43 1.55 222153 1.55 up down incorrect
AGNC.US AGNC Investment Corp 20240927 0 10.48 10.55 10.4 10.53 17232320 10.41 up up correct
AGNCM.US AGNC Investment Corp 20240927 0 25.46 25.5 25.34 25.41 18150 24.7788 down down correct
AGNCN.US AGNC Investment Corp 20240927 0 25.9 25.99 25.74 25.9 30360 25.2174
AGNCO.US AGNC Investment Corp 20240927 0 25.5 25.5 25.35 25.39 33000 24.982 down down correct
AGNCP.US AGNC Investment Corp. 20240927 0 24.84 24.88 24.73 24.81 59215 24.4227 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20240927 0 0.0513 0.053 0.0513 0.0522 3767456 0.0522 up up correct
AGYS.US Agilysys Inc 20240927 0 110.86 111.5 107.44 107.97 143640 107.97 down down correct
AHCO.US AdaptHealth Corp 20240927 0 10.35 11.14 10.35 11.13 1008832 11.13 up down incorrect
AIHS.US Senmiao Technology Limited 20240927 0 1.16 1.2 1.15 1.16 6063 1.16
AIP.US Arteris Inc. Common Stock 20240927 0 7.9 7.928 7.61 7.66 71643 7.66 down down correct
AIRG.US Airgain Inc 20240927 0 7.74 7.7999 7.52 7.67 29474 7.67 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240927 0 5.73 5.95 5.37 5.38 104485 5.38 down down correct
AIRT.US Air T Inc 20240927 0 16.87 17.2716 16.4 16.53 6582 16.53 down down correct
AIRTP.US Air T Inc 20240927 0 17.615 17.615 17.06 17.239 2400 17.239 down down correct
AKAM.US Akamai Technologies Inc 20240927 0 100.5 102.32 100.485 101.57 1095950 101.57 up up correct
AKBA.US Akebia Therapeutics Inc 20240927 0 1.34 1.35 1.32 1.33 948757 1.33 down down correct
AKRO.US Akero Therapeutics Inc 20240927 0 29.87 29.87 28.165 28.24 661185 28.24 down down correct
AKTS.US Akoustis Technologies Inc 20240927 0 0.08 0.0933 0.077 0.0811 14070590 0.0811 up up correct
AKTX.US Akari Therapeutics Plc 20240927 0 3.05 3.2614 2.9001 2.94 11654 2.94 down up incorrect
AKYA.US Akoya Biosciences Inc 20240927 0 2.76 2.88 2.74 2.86 144434 2.86 up down incorrect
ALCO.US Alico Inc 20240927 0 28.7 28.7 27.965 27.99 15572 27.99 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20240927 0 5.44 5.67 5.37 5.5 509722 5.5 up up correct
ALEC.US Alector Inc 20240927 0 4.86 5.01 4.77 4.92 480397 4.92 up up correct
ALF.US Alfi Inc 20240927 0 10.01 10.01 10.01 10.01 0 10.01
ALGM.US Allegro MicroSystems Inc 20240927 0 24.37 24.755 24.12 24.31 1521489 24.31 down down correct
ALGN.US Align Technology Inc 20240927 0 251.97 259.01 249.74 254.81 708300 254.81 up up correct
ALGS.US Aligos Therapeutics Inc 20240927 0 8.02 8.17 7.8301 8.04 51462 8.04 up up correct
ALGT.US Allegiant Travel Company 20240927 0 50.4 53.08 50.15 52.9 563461 52.9 up up correct
ALHC.US Alignment Healthcare Inc 20240927 0 11.21 11.64 11.15 11.47 953958 11.47 up up correct
ALKS.US Alkermes plc 20240927 0 27.27 27.93 27.12 27.53 1117305 27.53 up down incorrect
ALKT.US Alkami Technology Inc 20240927 0 30.9 31.28 30.48 31.17 322057 31.17 up up correct
ALLK.US Allakos Inc 20240927 0 0.588 0.6701 0.575 0.6361 359594 0.6361 up up correct
ALLO.US Allogene Therapeutics Inc 20240927 0 2.78 2.91 2.755 2.91 1162956 2.91 up up correct
ALLT.US Allot Ltd 20240927 0 3.01 3.0432 2.91 2.97 206212 2.97 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240927 0 275.5 276.07 271.48 274.91 459500 274.91 down down correct
ALOT.US AstroNova Inc 20240927 0 13 13.19 12.88 13.14 13269 13.14 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240927 0 0.34 0.3619 0.335 0.345 51577 0.345 up up correct
ALRM.US Alarm.com Holdings Inc 20240927 0 54.6 56.055 54.09 55.33 445775 55.33 up up correct
ALRN.US Aileron Therapeutics Inc 20240927 0 3.65 3.7 3.4101 3.65 85200 3.65
ALRS.US Alerus Financial Corporation 20240927 0 22.2 22.53 21.965 22.31 70220 22.31 up up correct
ALT.US Altimmune Inc 20240927 0 6.87 6.93 6.4045 6.47 2882396 6.47 down down correct
ALTM.US Altus Midstream Company 20240927 0 2.91 2.96 2.83 2.88 13300500 2.88 down down correct
ALTO.US Alto Ingredients Inc 20240927 0 1.69 1.72 1.62 1.64 165300 1.64 down down correct
ALTR.US Altair Engineering Inc 20240927 0 95.49 96.5 94.78 94.87 235764 94.87 down down correct
ALVR.US AlloVir Inc 20240927 0 0.79 0.8 0.7605 0.799 259455 0.799 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20240927 0 1.9 2.0108 1.88 1.97 508961 1.97 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20240927 0 1.7 1.8 1.7 1.77 118982 1.77 up up correct
AMAL.US Amalgamated Financial Corp 20240927 0 31.32 31.46 30.61 30.73 124631 30.73 down down correct
AMAT.US Applied Materials Inc 20240927 0 211.08 211.33 204 204.92 4524814 204.92 down up incorrect
AMBA.US Ambarella Inc 20240927 0 57.45 57.99 56.05 56.44 319467 56.44 down down correct
AMCX.US AMC Networks Inc 20240927 0 8.02 8.48 8.02 8.17 1396126 8.17 up up correct
AMD.US Advanced Micro Devices Inc 20240927 0 167.48 168.7286 163.74 164.35 27876039 164.35 down down correct
AMED.US Amedisys Inc 20240927 0 97.01 97.01 96.6 96.63 268187 96.63 down down correct
AMGN.US Amgen Inc 20240927 0 322.7 327.98 320.525 322.67 2432807 322.67 down down correct
AMKR.US Amkor Technology Inc 20240927 0 32.14 32.468 30.81 30.89 1350213 30.89 down down correct
AMPG.US AmpliTech Group Inc 20240927 0 0.81 0.8697 0.8 0.8444 10640 0.8444 up down incorrect
AMPGW.US AmpliTech Group Inc 20240927 0 0.05 0.05 0.05 0.05 0 0.05
AMPH.US Amphastar Pharmaceuticals Inc 20240927 0 48.28 48.98 47.925 48.02 202884 48.02 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240927 0 8.9 9.05 8.84 8.95 447250 8.95 up up correct
AMRK.US A 20240927 0 45.28 46.31 44.775 44.99 262232 44.7772 down up incorrect
AMRN.US Amarin Corporation plc 20240927 0 0.585 0.6078 0.576 0.6042 710761 0.6042 up up correct
AMSC.US American Superconductor Corporation 20240927 0 22.2 23.33 21.805 22.98 866384 22.98 up up correct
AMSF.US AMERISAFE Inc 20240927 0 48.6 48.62 48.16 48.32 132943 48.32 down down correct
AMST.US Amesite Inc 20240927 0 2.61 2.71 2.4 2.51 26718 2.51 down down correct
AMSWA.US American Software Inc 20240927 0 11.08 11.24 10.995 11.07 124508 11.07 down down correct
AMTB.US Amerant Bancorp Inc 20240927 0 20.6 20.86 20.15 20.51 874240 20.51 down down correct
AMTX.US Aemetis Inc 20240927 0 2.33 2.52 2.33 2.4 439173 2.4 up up correct
AMWD.US American Woodmark Corporation 20240927 0 92.56 95.24 92.02 92.96 169125 92.96 up up correct
AMZN.US Amazon.com Inc 20240927 0 190.68 190.9 187.34 187.97 36002320 187.97 down up incorrect
ANAB.US AnaptysBio Inc 20240927 0 32.9 33.34 31.64 31.87 165925 31.87 down down correct
ANDE.US The Andersons Inc 20240927 0 50.43 51.15 49.8 50.08 93444 49.8902 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240927 0 2.014 2.1 1.9087 2.05 9634 2.05 up up correct
ANGI.US Angi Inc 20240927 0 2.72 2.7285 2.595 2.6 417951 2.6 down down correct
ANGO.US AngioDynamics Inc 20240927 0 7.61 7.775 7.55 7.66 386879 7.66 up down incorrect
ANIK.US Anika Therapeutics Inc 20240927 0 24.74 24.92 24.42 24.56 53222 24.56 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240927 0 58.58 59.08 58 58.78 184636 58.78 up up correct
ANIX.US Anixa Biosciences Inc 20240927 0 3.2 3.2727 3.11 3.19 31150 3.19 down down correct
ANNX.US Annexon Inc 20240927 0 6.19 6.35 6.055 6.14 877943 6.14 down down correct
ANSS.US ANSYS Inc 20240927 0 325.99 325.99 322.93 325.15 370800 325.15 down down correct
ANTE.US AirNet Technology Inc 20240927 0 0.305 0.4 0.28 0.289 2662791 0.289 down down correct
ANY.US Sphere 3D Corp 20240927 0 1 1.04 0.9577 0.9925 452104 0.9925 down down correct
APA.US APA Corporation 20240927 0 23.47 24.59 23.36 24.53 9083760 24.2858 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240927 0 38.36 38.4225 36.75 37.32 152110 37.32 down down correct
AOUT.US American Outdoor Brands Inc 20240927 0 8.94 9.075 8.84 9.05 9489 9.05 up up correct
APDN.US Applied DNA Sciences Inc 20240927 0 0.98 1.02 0.91 0.9284 761500 0.9284 down down correct
APEI.US American Public Education Inc 20240927 0 14.76 15.25 14.615 14.71 146370 14.71 down up incorrect
API.US Agora Inc 20240927 0 2.39 2.43 2.37 2.41 444864 2.41 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240927 0 30.16 30.41 29.28 29.47 1536442 29.47 down down correct
APLT.US Applied Therapeutics Inc 20240927 0 8.48 8.64 8.15 8.27 867737 8.27 down down correct
APM.US Aptorum Group Limited 20240927 0 1.87 1.92 1.82 1.85 15262 1.85 down down correct
APOG.US Apogee Enterprises Inc 20240927 0 70.04 71.49 69.155 69.81 121068 69.5874 down down correct
APP.US AppLovin Corporation 20240927 0 128.95 128.95 126.66 127.75 2327078 127.75 down down correct
APPF.US AppFolio Inc 20240927 0 237.82 238.49 234.31 234.54 151900 234.54 down down correct
APPN.US Appian Corporation 20240927 0 35.28 35.99 34.91 34.94 263755 34.94 down up incorrect
APPS.US Digital Turbine Inc 20240927 0 3.068 3.3 3.02 3.14 3640342 3.14 up up correct
APRE.US Aprea Therapeutics Inc 20240927 0 2.95 2.95 2.73 2.75 9365 2.75 down down correct
APTO.US Aptose Biosciences Inc 20240927 0 0.391 0.42 0.391 0.4052 158821 0.4052 up down incorrect
APVO.US Aptevo Therapeutics Inc 20240927 0 0.18 0.1824 0.173 0.1793 425343 0.1793 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240927 0 1.6 1.6 1.59 1.59 1414 1.59 down down correct
APYX.US Apyx Medical Corporation 20240927 0 1.18 1.2082 1.15 1.2 28888 1.2 up up correct
AQB.US AquaBounty Technologies Inc 20240927 0 1.17 1.27 1.17 1.24 11300 1.24 up up correct
AQMS.US Aqua Metals Inc 20240927 0 0.1898 0.1973 0.1856 0.1972 491166 0.1972 up down incorrect
AQST.US Aquestive Therapeutics Inc 20240927 0 5.13 5.18 4.5352 4.72 2662473 4.72 down down correct
ARAY.US Accuray Incorporated 20240927 0 1.77 1.81 1.755 1.79 725393 1.79 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240927 0 1.98 1.9998 1.96 1.98 26787 1.98
ARBEW.US Arbe Robotics Ltd. Warrant 20240927 0 0.202 0.202 0.202 0.202 50 0.202
ARBK.US Argo Blockchain plc American Depositary Shares 20240927 0 1.19 1.35 1.1726 1.35 574590 1.35 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240927 0 10.5 10.89 10.5 10.69 14600 10.1223 up up correct
ARCB.US ArcBest Corporation 20240927 0 109.85 112.21 107.93 109.3 258600 109.3 down down correct
ARCC.US Ares Capital Corporation 20240927 0 20.7 20.94 20.66 20.91 4454689 20.91 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240927 0 22.17 22.3719 21.74 22.03 371323 22.03 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240927 0 0.001 0.001 0.001 0.001 0 0.001
ARDX.US Ardelyx Inc 20240927 0 6.43 7.18 6.39 6.65 6474643 6.65 up up correct
AREC.US American Resources Corporation 20240927 0 0.83 0.93 0.82 0.929 561973 0.929 up up correct
ARGO.US PA 20240927 0 24.64 24.6599 24.55 24.5974 47983 24.5974 down down correct
ARGX.US argenx SE 20240927 0 526.6 540 524.02 536.11 138400 536.11 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20240927 0 12.73 12.82 12.465 12.73 627356 12.73
ARKO.US Arko Corp 20240927 0 7.16 7.27 7.03 7.1 280320 7.1 down down correct
ARKR.US Ark Restaurants Corp 20240927 0 11.72 11.91 11.65 11.6832 8637 11.6832 down up incorrect
ARLP.US Alliance Resource Partners L.P 20240927 0 24.75 25.13 24.606 24.94 245316 24.94 up down incorrect
AROW.US Arrow Financial Corporation 20240927 0 28.52 28.76 28.15 28.3 42419 28.0255 down down correct
ARQQ.US Arqit Quantum Inc 20240927 0 5.53 5.59 4.81 5.02 133900 5.02 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240927 0 0.37 0.37 0.37 0.37 9733 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240927 0 9.25 9.37 9.04 9.36 1646148 9.36 up up correct
ARRY.US Array Technologies Inc 20240927 0 6.59 6.95 6.57 6.73 4657525 6.73 up up correct
ARTL.US Artelo Biosciences Inc 20240927 0 1.09 1.125 1.09 1.09 2522 1.09
ARTNA.US Artesian Resources Corporation 20240927 0 36.33 36.9099 36.33 36.65 19301 36.65 up up correct
ARTW.US Art's 20240927 0 1.78 1.8732 1.75 1.82 150587 1.82 up down incorrect
ARVN.US Arvinas Inc 20240927 0 24.75 25.17 24.64 24.74 507839 24.74 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20240927 0 19.96 20.03 19.5402 19.67 834303 19.67 down down correct
ASLE.US AerSale Corporation 20240927 0 5.18 5.2 5.015 5.09 242773 5.09 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240927 0 21.77 21.77 21.77 21.77 0 21.6439
ASMB.US Assembly Biosciences Inc 20240927 0 15.816 16 15.47 15.79 18491 15.79 down down correct
ASML.US ASML Holding N.V 20240927 0 852.45 854.15 838.2 841.54 1038367 839.5746 down down correct
ASO.US Academy Sports and Outdoors Inc 20240927 0 60.01 60.295 59.14 59.19 991698 59.19 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240927 0 1.14 1.2101 1.1001 1.19 70131 1.19 up up correct
ASRT.US Assertio Holdings Inc 20240927 0 1.2 1.248 1.165 1.18 481343 1.18 down down correct
ASRV.US AmeriServ Financial Inc 20240927 0 2.7 2.74 2.61 2.65 17602 2.65 down down correct
ASTC.US Astrotech Corporation 20240927 0 8.17 8.365 8.15 8.2 9285 8.2 up up correct
ASTE.US Astec Industries Inc 20240927 0 31.75 32.63 31.565 31.7 151675 31.7 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240927 0 10.4 10.51 10.195 10.31 436845 10.31 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240927 0 1.88 1.9 1.73 1.76 53411 1.76 down down correct
ASTS.US AST SpaceMobile Inc 20240927 0 23.15 25.56 21.68 25.32 24274109 25.32 up up correct
ASTSW.US AST SpaceMobile Inc 20240927 0 10.6 14 8.65 13.5 375766 13.5 up up correct
ASUR.US Asure Software Inc 20240927 0 9.3 9.43 9.17 9.17 128191 9.17 down up incorrect
ASYS.US Amtech Systems Inc 20240927 0 6.2 6.2 6.02 6.09 11025 6.09 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240927 0 1.2 1.2 1.17 1.17 639452 1.17 down up incorrect
ATCOL.US Atlas Corp 20240927 0 25.45 25.45 25.25 25.34 1910 24.8931 down down correct
ATEC.US Alphatec Holdings Inc 20240927 0 5.57 5.9 5.51 5.56 1531136 5.56 down down correct
ATER.US Aterian Inc 20240927 0 2.93 2.96 2.86 2.91 61702 2.91 down up incorrect
ATEX.US Anterix Inc 20240927 0 38.59 38.899 38.21 38.28 115962 38.28 down down correct
ATHA.US Athira Pharma Inc 20240927 0 0.4331 0.4465 0.425 0.4443 423479 0.4443 up up correct
ATHE.US Alterity Therapeutics Limited 20240927 0 1.29 1.37 1.29 1.325 24258 1.325 up up correct
ATIF.US ATIF Holdings Limited 20240927 0 1.2 1.2 0.996 0.996 4477 0.996 down down correct
ATLC.US Atlanticus Holdings Corporation 20240927 0 35.18 35.18 34.68 34.82 4420 34.82 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240927 0 23.975 23.985 23.8601 23.985 7201 23.601 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240927 0 23.033 23.14 22.8 22.8 6600 22.8 down down correct
ATLO.US Ames National Corporation 20240927 0 18.41 18.5 18.4 18.5 7675 18.5 up up correct
ATMH.US All Things Mobile Analytic Inc 20240927 0 0.0489 0.0489 0.0489 0.0489 0 0.0489
ATNF.US 180 Life Sciences Corp 20240927 0 1.84 1.84 1.68 1.68 33500 1.68 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240927 0 0.007 0.0086 0.0069 0.0079 80285 0.0079 up up correct
ATNI.US ATN International Inc 20240927 0 32.04 33.34 32.04 32.96 98872 32.72 up up correct
ATOM.US Atomera Incorporated 20240927 0 2.68 2.71 2.42 2.66 127953 2.66 down down correct
ATOS.US Atossa Therapeutics Inc 20240927 0 1.42 1.51 1.4 1.51 897434 1.51 up up correct
ATRA.US Atara Biotherapeutics Inc 20240927 0 7.72 8.39 7.605 8.075 106961 8.075 up up correct
ATRC.US AtriCure Inc 20240927 0 28.5 29.31 27.96 28.18 357745 28.18 down up incorrect
ATRO.US Astronics Corporation 20240927 0 20.15 20.23 19.79 20.05 78800 20.05 down down correct
ATSG.US Air Transport Services Group Inc 20240927 0 15.4 15.91 15.32 15.78 433061 15.78 up up correct
ATXI.US Avenue Therapeutics Inc 20240927 0 2.31 2.51 2.31 2.51 20442 2.51 up up correct
ATXS.US Astria Therapeutics Inc 20240927 0 11.4 11.51 11.01 11.14 347137 11.14 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240927 0 37.56 37.84 36.99 37.11 300144 37.11 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240927 0 24.37 24.6399 24.32 24.45 12475 24.45 up up correct
AUBN.US Auburn National Bancorporation Inc 20240927 0 23.0001 23.44 22.2431 23.28 4911 23.28 up down incorrect
AUDC.US AudioCodes Ltd 20240927 0 9.71 9.81 9.635 9.72 54004 9.72 up down incorrect
AUGX.US Augmedix Inc. Common Stock 20240927 0 2.34 2.34 2.33 2.34 96859 2.34
AUID.US Ipsidy Inc. Common Stock 20240927 0 7 7.222 6.35 6.39 41100 6.39 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240927 0 7.21 7.31 7.11 7.28 791000 7.28 up up correct
AUR.US Aurora Innovation Inc 20240927 0 5.89 6.23 5.71 5.96 9700852 5.96 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240927 0 9.16 9.47 8.84 9.03 125523 9.03 down down correct
AUROW.US Aurora Innovation Inc 20240927 0 0.7 0.8704 0.6813 0.8019 80393 0.8019 up up correct
AUTL.US Autolus Therapeutics plc 20240927 0 3.49 3.655 3.405 3.63 572234 3.63 up up correct
AUUD.US Auddia Inc 20240927 0 0.6866 0.69 0.657 0.6669 146227 0.6669 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240927 0 5.39 5.41 5.15 5.17 330571 5.17 down down correct
AVAV.US AeroVironment Inc 20240927 0 196.55 200.83 196.36 199.23 297464 199.23 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240927 0 12.66 12.855 12.585 12.75 802464 12.75 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240927 0 8.12 8.27 8.07 8.14 1383341 8.14 up down incorrect
AVGO.US Broadcom Inc 20240927 0 178.17 178.47 171.76 172.69 20580905 172.69 down up incorrect
AVGR.US Avinger Inc 20240927 0 0.98 0.99 0.93 0.9847 59758 0.9847 up down incorrect
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240927 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240927 0 3.49 3.54 3.435 3.44 140453 3.44 down down correct
AVNW.US Aviat Networks Inc 20240927 0 21.67 22.71 21.6 22.57 108963 22.57 up up correct
AVO.US Mission Produce Inc 20240927 0 13.04 13.09 12.9 12.95 188726 12.95 down down correct
AVPT.US Avepoint Inc 20240927 0 11.79 11.8 11.66 11.71 503029 11.71 down down correct
AVPTW.US AVPTW 20240927 0 2.53 2.6 2.53 2.6 8718 2.6 up up correct
AVT.US Avnet Inc 20240927 0 54.6 55.03 54.04 54.35 456473 54.35 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240927 0 2.07 2.11 2.05 2.06 133514 2.06 down down correct
AVTX.US Avalo Therapeutics Inc 20240927 0 9.4 9.4 9.03 9.4 13987 9.4
AVXL.US Anavex Life Sciences Corp 20240927 0 5.74 5.79 5.61 5.68 475824 5.68 down down correct
AWH.US Aspira Women's Health Inc 20240927 0 0.81 0.825 0.785 0.825 60038 0.825 up up correct
AWRE.US Aware Inc 20240927 0 1.94 1.94 1.8344 1.89 13698 1.89 down down correct
AXDX.US Accelerate Diagnostics Inc 20240927 0 1.7 1.76 1.66 1.76 53879 1.76 up up correct
AXGN.US AxoGen Inc 20240927 0 13.98 14.06 13.58 13.79 265400 13.79 down down correct
AXNX.US Axonics Inc 20240927 0 69.6 69.6 69.44 69.45 271779 69.45 down up incorrect
AXON.US Axon Enterprise Inc 20240927 0 394.12 395.59 388.37 395.34 400734 395.34 up up correct
AXSM.US Axsome Therapeutics Inc 20240927 0 90.08 91.3 89.04 89.64 239839 89.64 down down correct
AXTI.US AXT Inc 20240927 0 2.49 2.58 2.37 2.55 253375 2.55 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240927 0 22.04 22.04 21.95 22.03 1184804 22.03 down down correct
AYRO.US Ayro Inc 20240927 0 0.8 0.8299 0.8 0.826 9431 0.826 up up correct
AYTU.US Aytu Biopharma Inc 20240927 0 2.6 2.6 2.295 2.36 237675 2.36 down down correct
AZN.US AstraZeneca PLC 20240927 0 78.07 78.22 77.61 77.62 3172350 77.62 down down correct
AZPN.US Aspen Technology Inc 20240927 0 238.01 238.79 232.87 237.22 148900 237.22 down down correct
BAC.US PQ 20240927 0 20.97 20.98 20.82 20.86 79391 20.86 down down correct
BAND.US Bandwidth Inc 20240927 0 17.38 17.64 17.14 17.32 203888 17.32 down down correct
BANF.US BancFirst Corporation 20240927 0 105.02 106.46 103.79 104.54 69333 104.08 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240927 0 25.82 25.99 25.82 25.99 3056 25.54 up up correct
BANR.US Banner Corporation 20240927 0 59.36 60.105 58.715 58.83 206634 58.83 down up incorrect
BANX.US StoneCastle Financial Corp 20240927 0 20.28 20.72 20.28 20.7 15049 20.7 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240927 0 2.35 2.55 2.35 2.5 38900 2.5 up up correct
BASE.US Couchbase Inc. Common Stock 20240927 0 15.02 15.38 14.89 15.285 493369 15.285 up up correct
BATRA.US The Liberty Braves Group 20240927 0 42.52 43.2 42.48 42.65 71800 42.65 up up correct
BATRK.US The Liberty Braves Group 20240927 0 40.58 40.915 40.17 40.32 426400 40.32 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240927 0 5.79 5.99 5.79 5.85 63597 5.85 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20240927 0 10.5 11.8422 10.4001 11.31 6964 11.31 up up correct
BBIG.US Vinco Ventures Inc 20240927 0 0.0027 0.0027 0.0027 0.0027 840 0.0027
BBIO.US BridgeBio Pharma Inc 20240927 0 24.93 25.44 24.43 24.94 1836734 24.94 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240927 0 2.68 2.6869 2.31 2.35 369727 2.35 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240927 0 60.5 60.5 60.5 60.5 0 60.5
BBSI.US Barrett Business Services Inc 20240927 0 36.76 37.24 36.455 36.55 105969 36.55 down down correct
BCAB.US BioAtla Inc 20240927 0 1.64 1.6401 1.55 1.63 1210616 1.63 down down correct
BCBP.US BCB Bancorp Inc 20240927 0 12.29 12.31 12.0578 12.2 12323 12.2 down down correct
BCDA.US BioCardia Inc 20240927 0 2.8 2.97 2.75 2.94 147332 2.94 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240927 0 0.2401 0.248 0.2201 0.2225 36673 3.3375 down down correct
BCML.US BayCom Corp 20240927 0 24.015 24.015 23.62 23.73 6212 23.73 down down correct
BCOV.US Brightcove Inc 20240927 0 2.12 2.19 2.1 2.15 282491 2.15 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240927 0 9.8 10.14 9.8 10.14 12224 10.14 up up correct
BCPC.US Balchem Corporation 20240927 0 176.75 177.225 174.88 175.13 105753 175.13 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240927 0 7.64 7.76 7.55 7.62 1643031 7.62 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240927 0 11.23 11.24 11.23 11.24 813 11.24 up up correct
BCTX.US BriaCell Therapeutics Corp 20240927 0 0.735 0.949 0.72 0.8813 3912353 0.8813 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240927 0 0.2868 0.35 0.2598 0.3299 142882 0.3299 up up correct
BCYC.US Bicycle Therapeutics plc 20240927 0 23.48 23.6378 22.85 23.21 122803 23.21 down down correct
BDSX.US Biodesix Inc 20240927 0 1.661 1.72 1.66 1.71 26693 1.71 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240927 0 4.31 4.49 4.19 4.23 994636 4.23 down down correct
BEAM.US Beam Therapeutics Inc 20240927 0 25.6 25.7775 24.73 25.05 654144 25.05 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20240927 0 2.29 2.34 2.2383 2.31 38356 2.31 up up correct
BEATW.US Heartbeam Inc. Warrant 20240927 0 0.5894 0.5894 0.5447 0.5893 2916 0.5893 down down correct
BECN.US Beacon Roofing Supply Inc 20240927 0 88.14 89.4 87.46 87.72 484992 87.72 down up incorrect
BEEM.US Beam Global 20240927 0 4.96 5.051 4.851 4.99 81300 4.99 up up correct
BELFA.US Bel Fuse Inc 20240927 0 100.36 100.36 97.58 98.47 15541 98.4129 down down correct
BELFB.US Bel Fuse Inc 20240927 0 79.12 79.345 76.8 77.47 81122 77.4049 down up incorrect
BFC.US Bank First Corporation 20240927 0 89.79 90.07 87.99 88.2 11753 88.2 down down correct
BFIN.US BankFinancial Corporation 20240927 0 11.9 11.97 11.7577 11.97 11557 11.97 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240927 0 1.26 1.3 1.2301 1.28 270311 1.28 up up correct
BFRIW.US Biofrontera Inc. Warrants 20240927 0 0.036 0.036 0.03 0.03 0 0.03 down down correct
BFST.US Business First Bancshares Inc 20240927 0 25.65 25.73 25.13 25.23 32471 25.23 down down correct
BGFV.US Big 5 Sporting Goods Corporation 20240927 0 2.08 2.17 2.0701 2.12 166321 2.12 up down incorrect
BGNE.US BeiGene Ltd 20240927 0 218.89 223.96 217.71 218.42 394253 218.42 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240927 0 10.51 10.51 10.51 10.51 0 10.51
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240927 0 0.3142 0.45 0.3142 0.332 921553 0.332 up down incorrect
BHF.US Brighthouse Financial Inc 20240927 0 44.58 45.105 44.1 44.63 251772 44.63 up up correct
BHFAL.US Brighthouse Financial Inc 20240927 0 24.86 25.23 24.85 25.13 14700 25.13 up up correct
BHFAM.US Brighthouse Financial Inc 20240927 0 18.61 18.69 18.45 18.46 23300 18.46 down down correct
BHFAN.US Brighthouse Financial Inc 20240927 0 20.89 21.18 20.78 20.91 54700 20.91 up up correct
BHFAO.US Brighthouse Financial Inc 20240927 0 25.67 25.72 25.28 25.28 16100 25.28 down down correct
BHFAP.US Brighthouse Financial Inc 20240927 0 25.07 25.16 24.9 24.92 32300 24.92 down down correct
BIDU.US Baidu Inc 20240927 0 104.155 107.67 103.07 105.17 8504168 105.17 up up correct
BIGC.US BigCommerce Holdings Inc 20240927 0 5.98 6.135 5.955 6.08 3545952 6.08 up up correct
BIIB.US Biogen Inc 20240927 0 194.49 197.7 193.98 194.67 709800 194.67 up up correct
BILI.US Bilibili Inc 20240927 0 21.565 23.03 20.96 22.92 18906230 22.92 up down incorrect
BIMI.US BIMI International Medical Inc 20240927 0 0.005 0.005 0.005 0.005 3010 0.005
BIOL.US BIOLASE Inc 20240927 0 0.009 0.009 0.008 0.009 15407200 0.009
BIOX.US Bioceres Crop Solutions Corp 20240927 0 8.01 8.23 7.8 7.85 112554 7.85 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20240927 0 11.71 12.21 11.71 11.91 30865 11.91 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240927 0 2.27 2.3 2.21 2.25 17627320 2.25 down down correct
BIVI.US BioVie Inc 20240927 0 1.15 1.22 1.13 1.2 268470 1.2 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240927 0 0.1389 0.1448 0.1289 0.1401 1388360 0.1401 up up correct
BJRI.US BJ's Restaurants Inc 20240927 0 32.75 32.8 31.87 31.97 225872 31.97 down down correct
BKNG.US Booking Holdings Inc 20240927 0 4269.01 4270.99 4231.06 4248.1 162713 4248.1 down down correct
BKR.US Baker Hughes Company 20240927 0 34.91 36.25 34.91 36.18 9948100 36.18 up up correct
BKSC.US Bank of South Carolina Corporation 20240927 0 11.67 11.69 11.62 11.69 1230 11.5078 up up correct
BKYI.US BIO 20240927 0 1.03 1.03 0.9449 0.99 132613 0.99 down up incorrect
BL.US BlackLine Inc 20240927 0 52.57 53.019 52.24 52.85 416356 52.85 up up correct
BLBD.US Blue Bird Corporation 20240927 0 50.36 50.57 46.01 48.45 1463986 48.45 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20240927 0 2.55 2.83 2.52 2.52 12082 2.52 down down correct
BLDE.US Blade Air Mobility Inc 20240927 0 2.89 3.04 2.89 2.95 530090 2.95 up up correct
BLDEW.US Blade Air Mobility Inc 20240927 0 0.18 0.19 0.18 0.19 63374 0.19 up up correct
BLDP.US Ballard Power Systems Inc 20240927 0 1.8 1.8984 1.77 1.84 5270234 1.84 up down incorrect
BLEUU.US bleuacacia ltd Unit 20240927 0 10.91 10.91 10.91 10.91 100 10.91
BLFS.US BioLife Solutions Inc 20240927 0 24.5 24.8 24 24.34 169481 24.34 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20240927 0 10.68 10.68 10.39 10.44 29042 10.44 down down correct
BLIN.US Bridgeline Digital Inc 20240927 0 1.21 1.22 1.13 1.16 20253 1.16 down down correct
BLKB.US Blackbaud Inc 20240927 0 84.55 85 83.48 84.1 147559 84.1 down down correct
BLMN.US Bloomin' Brands Inc 20240927 0 17.17 17.27 16.665 16.8 1000809 16.8 down down correct
BLNK.US Blink Charging Co 20240927 0 1.73 1.82 1.729 1.76 7377646 1.76 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240927 0 0.036 0.036 0.036 0.036 4098 0.036
BLRX.US BioLineRx Ltd 20240927 0 0.627 0.65 0.62 0.62 145924 0.62 down down correct
BLUE.US bluebird bio Inc 20240927 0 0.5002 0.5347 0.5002 0.5044 6540782 0.5044 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20240927 0 6.27 6.51 6.18 6.38 298372 6.38 up up correct
BMBL.US Bumble Inc 20240927 0 6.35 6.65 6.31 6.43 2733160 6.43 up up correct
BMEA.US Biomea Fusion Inc 20240927 0 11.48 12.0091 9.7 9.9 4092766 9.9 down down correct
BMRA.US Biomerica Inc 20240927 0 0.325 0.335 0.3059 0.315 46206 0.315 down down correct
BMRC.US Bank of Marin Bancorp 20240927 0 19.86 19.92 19.53 19.69 34811 19.69 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240927 0 70.55 71 70.24 70.58 1094529 70.58 up up correct
BNGO.US Bionano Genomics Inc 20240927 0 0.4415 0.5086 0.42 0.4632 3994911 0.4632 up down incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20240927 0 11.09 11.09 11.09 11.09 0 11.09
BNIXW.US Bannix Acquisition Corp. Warrant 20240927 0 0.0174 0.0174 0.0174 0.0174 100 0.0174
BNR.US Burning Rock Biotech Limited 20240927 0 3.31 3.59 2.85 3.25 69646 3.25 down up incorrect
BNTC.US Benitec Biopharma Inc 20240927 0 8.62 9.33 8.62 9.23 35760 9.23 up up correct
BNTX.US BioNTech SE 20240927 0 119.17 119.31 117.3 118.22 525651 118.22 down down correct
CADCX.US CADCX 20240927 0 24.95 24.95 24.95 24.95 0 24.7823
BOKF.US BOK Financial Corporation 20240927 0 105.3 105.385 103.74 104.38 62121 104.38 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240927 0 0.5928 0.6315 0.5928 0.6203 244673 0.6203 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20240927 0 1.66 1.81 1.66 1.8 13016 1.8 up up correct
BOOM.US DMC Global Inc 20240927 0 12.82 13.11 12.78 13 222100 13 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240927 0 2.95 2.95 2.86 2.921 3121 2.921 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240927 0 14.1 14.57 14.02 14.1 7539 14.1
BOXL.US Boxlight Corporation 20240927 0 0.461 0.4778 0.4522 0.464 106314 0.464 up up correct
BPMC.US Blueprint Medicines Corporation 20240927 0 90.05 94.695 89.94 92.55 831855 92.55 up up correct
BPOP.US Popular Inc 20240927 0 100.33 101.49 98.48 98.58 361789 98.58 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240927 0 25.904 25.904 25.78 25.83 2615 25.7021 down down correct
BPRN.US The Bank of Princeton 20240927 0 37.39 37.39 37.39 37.39 2668 37.39
BPTH.US Bio 20240927 0 0.91 0.93 0.88 0.9275 47854 0.9275 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240927 0 18.15 18.29 17.78 17.92 16000 17.92 down down correct
BPYPN.US Brookfield Property Partners L.P 20240927 0 15.07 15.07 14.93 14.93 1500 14.93 down down correct
BPYPO.US Brookfield Property Partners L.P 20240927 0 16.849 16.849 16.55 16.59 3300 16.59 down down correct
BPYPP.US Brookfield Property Partners L.P 20240927 0 17.11 17.38 16.75 17.315 31300 17.315 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240927 0 5.23 5.25 5.1 5.16 7300 5.16 down up incorrect
BRID.US Bridgford Foods Corporation 20240927 0 9.19 9.32 9.19 9.22 4970 9.22 up up correct
BRKL.US Brookline Bancorp Inc 20240927 0 10.13 10.2 9.94 9.96 522910 9.96 down down correct
BRKR.US Bruker Corporation 20240927 0 71.13 72.94 70.25 70.67 1240974 70.67 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240927 0 1.99 2.05 1.9699 2.03 70326 2.03 up up correct
BROG.US Brooge Energy Limited 20240927 0 1.51 1.6922 1.51 1.55 44552 1.55 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20240927 0 1.67 1.75 1.67 1.74 15839 1.74 up up correct
BRY.US Berry Corporation 20240927 0 4.91 5.045 4.905 5.03 934231 5.03 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240927 0 33.09 33.5 32.7902 33.22 1298137 33.22 up down incorrect
BSBK.US Bogota Financial Corp 20240927 0 8.3848 8.4999 7.967 8.16 7327 8.16 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240927 0 14.87 14.9 14.6 14.9 2909 14.9 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240927 0 0.635 0.635 0.56 0.6076 259021 0.6076 down down correct
BSGM.US BioSig Technologies Inc 20240927 0 0.3111 0.34 0.2801 0.34 9284 0.34 up up correct
BSRR.US Sierra Bancorp 20240927 0 28.88 29.1 28.61 28.63 22488 28.63 down down correct
BSVN.US Bank7 Corp 20240927 0 38.46 38.46 37.7 37.98 7482 37.98 down down correct
BSY.US Bentley Systems Incorporated 20240927 0 50.81 51.06 50.57 50.84 487436 50.84 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20240927 0 0.54 0.6168 0.5352 0.6029 774278 0.6029 up up correct
BTBD.US BT Brands Inc. Common Stock 20240927 0 1.5599 1.73 1.5599 1.675 6249 1.675 up up correct
BTBT.US Bit Digital Inc 20240927 0 3.8 3.82 3.6 3.64 7701521 3.64 down up incorrect
BTCS.US BTCS Inc. Common Stock 20240927 0 1.19 1.2184 1.17 1.19 38134 1.19
BTCY.US Biotricity Inc. Common Stock 20240927 0 0.263 0.2997 0.24 0.25 66387 0.25 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240927 0 0.0001 0.0001 0.0001 0.0001 3324 0.0001
BUSE.US First Busey Corporation 20240927 0 26.05 26.14 25.55 25.62 226732 25.3858 down down correct
BVS.US Bioventus Inc 20240927 0 11.52 12.41 11.51 11.64 685483 11.64 up up correct
BWAY.US BrainsWay Ltd 20240927 0 8.24 8.24 8.01 8.07 27687 8.07 down down correct
BZUN.US Baozun Inc 20240927 0 2.98 3.4899 2.96 3.43 2539845 3.43 up down incorrect
BWB.US Bridgewater Bancshares Inc 20240927 0 14.3 14.3 13.99 14.09 42375 14.09 down down correct
BWEN.US Broadwind Inc 20240927 0 2.18 2.25 2.18 2.2 68129 2.2 up up correct
BWFG.US Bankwell Financial Group Inc 20240927 0 30.24 30.24 29.715 29.91 4693 29.91 down down correct
BWMN.US Bowman Consulting Group Ltd 20240927 0 23.77 24.52 23.64 23.82 41563 23.82 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240927 0 13.1 13.324 13.09 13.16 12300 13.16 up down incorrect
BYFC.US Broadway Financial Corporation 20240927 0 6.1 6.3978 6.01 6.15 11919 6.15 up up correct
BYND.US Beyond Meat Inc 20240927 0 7.43 7.6 7.15 7.16 3048601 7.16 down down correct
BYRN.US Byrna Technologies Inc 20240927 0 16.85 17.77 16.285 17.63 482225 17.63 up up correct
BYSI.US BeyondSpring Inc 20240927 0 2.1 2.2 2.05 2.2 31535 2.2 up up correct
BZ.US Kanzhun Ltd ADR 20240927 0 16.77 17.39 16.67 17.18 12598260 17.18 up down incorrect
CAAS.US China Automotive Systems Inc 20240927 0 3.84 4.04 3.71 3.985 178890 3.985 up up correct
CABA.US Cabaletta Bio Inc 20240927 0 4.06 4.31 4.06 4.26 501763 4.26 up up correct
CAC.US Camden National Corporation 20240927 0 40.37 40.75 39.81 40.08 61037 39.6736 down down correct
CACC.US Credit Acceptance Corporation 20240927 0 444.95 452 441.755 447.69 31080 447.69 up up correct
CADE.US PA 20240927 0 23.11 23.49 22.75 22.75 4949 22.75 down down correct
CADEX.US CADEX 20240927 0 25.13 25.13 25.13 25.13 0 24.9457
CADFX.US CION Ares Diversified Credit Fund W 20240927 0 25.4 25.4 25.4 25.4 0 25.2189
CADL.US Candel Therapeutics Inc. Common Stock 20240927 0 7.05 7.37 6.96 7.21 109020 7.21 up up correct
CADSX.US CADSX 20240927 0 25.23 25.23 25.23 25.23 0 25.0553
CADUX.US CADUX 20240927 0 25.39 25.39 25.39 25.39 0 25.1986
CADWX.US CADWX 20240927 0 25.21 25.21 25.21 25.21 0 25.0303
CAKE.US The Cheesecake Factory Incorporated 20240927 0 41.24 41.26 39.46 39.8 869441 39.8 down up incorrect
CALA.US Calithera Biosciences Inc 20240927 0 0.001 0.001 0.001 0.001 453 0.001
CALM.US Cal 20240927 0 73.36 74.68 73.36 74.65 455381 73.8067 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240927 0 40.0001 40.0001 40.0001 40.0001 0 40.0001
CAMT.US Camtek Ltd 20240927 0 86.27 86.75 82.16 82.67 755502 82.67 down up incorrect
CAN.US Canaan Inc 20240927 0 1.04 1.09 1.04 1.06 4854100 1.06 up up correct
CAPR.US Capricor Therapeutics Inc 20240927 0 10.06 10.3 9.05 9.95 2552157 9.95 down down correct
CAR.US Avis Budget Group Inc 20240927 0 87.12 89.88 85.775 87.59 815845 87.59 up up correct
CARA.US Cara Therapeutics Inc 20240927 0 0.2879 0.315 0.2768 0.305 645339 0.305 up up correct
CARE.US Carter Bankshares Inc 20240927 0 17.5 17.5 17.22 17.22 47269 17.22 down down correct
CARG.US CarGurus Inc 20240927 0 29.65 29.89 29.41 29.69 451961 29.69 up up correct
CARV.US Carver Bancorp Inc 20240927 0 1.94 1.95 1.91 1.95 2042 1.95 up up correct
CASH.US Meta Financial Group Inc 20240927 0 65.11 65.89 64.42 65.2 119038 65.2 up up correct
CASI.US CASI Pharmaceuticals Inc 20240927 0 5.76 6.29 5.76 6.01 8766 6.01 up up correct
CASS.US Cass Information Systems Inc 20240927 0 41.61 41.95 41.11 41.37 35114 41.37 down down correct
CASY.US Casey's General Stores Inc 20240927 0 376.39 376.405 371.28 373.31 152279 373.31 down down correct
CATY.US Cathay General Bancorp 20240927 0 42.82 43.24 42.35 42.57 201258 42.57 down down correct
CBAN.US Colony Bankcorp Inc 20240927 0 15.33 15.41 15.15 15.235 19229 15.235 down up incorrect
CBAT.US CBAK Energy Technology Inc 20240927 0 1.07 1.08 1.01 1.06 187237 1.06 down down correct
CBFV.US CB Financial Services Inc 20240927 0 27.25 28.45 27.01 28.4 5734 28.4 up up correct
CBNK.US Capital Bancorp Inc 20240927 0 25.11 25.43 25.06 25.23 11913 25.23 up up correct
CBOE.US Cboe Global Markets Inc 20240927 0 204.01 206 202.37 202.6 698585 202.6 down down correct
CBRGU.US Chain Bridge I Units 20240927 0 11.11 11.11 11.11 11.11 0 11.11
CBRL.US Cracker Barrel Old Country Store Inc 20240927 0 46.5 47.0498 45.61 46.35 606422 46.1174 down up incorrect
CBSH.US Commerce Bancshares Inc 20240927 0 60.23 60.56 59.65 59.83 463948 59.83 down down correct
CCAP.US Crescent Capital BDC Inc 20240927 0 18.75 18.986 18.75 18.84 111000 18.42 up up correct
CCB.US Coastal Financial Corporation 20240927 0 52.65 53.99 52.29 52.99 59384 52.99 up up correct
CCBG.US Capital City Bank Group Inc 20240927 0 35.1 35.22 34.54 34.6 21814 34.6 down down correct
CCCC.US C4 Therapeutics Inc 20240927 0 6.32 6.36 5.82 5.89 615499 5.89 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240927 0 24.8 25.0884 24.71 24.97 74226 24.7812 up up correct
CCEL.US Cryo 20240927 0 6.5 6.7369 6.48 6.48 1026 6.48 down down correct
CCEP.US Coca 20240927 0 79.5 79.88 79.14 79.18 1047650 79.18 down down correct
CCLFX.US CCLFX 20240927 0 10.93 10.93 10.93 10.93 0 10.93
CCNE.US CNB Financial Corporation 20240927 0 23.8 23.8 23.31 23.46 47053 23.46 down up incorrect
CCNEP.US CNB Financial Corporation 20240927 0 24.22 24.22 24.22 24.22 0 24.22
CCOI.US Cogent Communications Holdings Inc 20240927 0 75.01 76.96 74.43 76.51 396046 76.51 up down incorrect
CCRN.US Cross Country Healthcare Inc 20240927 0 13.59 13.71 12.78 13.19 2124728 13.19 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240927 0 24.17 24.32 23.33 23.62 105832 23.62 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240927 0 11.31 11.31 11.31 11.31 0 11.31
CDAQU.US Compass Digital Acquisition Corp. Unit 20240927 0 10.81 10.81 10.81 10.81 200 10.81
CDLX.US Cardlytics Inc 20240927 0 3.34 3.41 3.19 3.26 604622 3.26 down down correct
CDMO.US Avid Bioservices Inc 20240927 0 11.4 11.5 11.2283 11.34 870775 11.34 down down correct
CDNA.US CareDx Inc 20240927 0 30.1 30.32 29.5 29.7 443000 29.7 down down correct
CDNS.US Cadence Design Systems Inc 20240927 0 275.19 275.89 271.01 274.13 1180700 274.13 down down correct
CDTX.US Cidara Therapeutics Inc 20240927 0 10.65 10.79 10.61 10.74 12705 10.74 up up correct
CDXS.US Codexis Inc 20240927 0 3.17 3.295 3.141 3.23 580180 3.23 up up correct
CDW.US CDW Corporation 20240927 0 228.79 229 225.73 226.55 386778 226.55 down down correct
CDXC.US ChromaDex Corporation 20240927 0 3.85 3.89 3.73 3.8 174238 3.8 down up incorrect
CDZI.US Cadiz Inc 20240927 0 3.11 3.13 3.05 3.06 63214 3.06 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240927 0 15.3 15.35 15.27 15.315 3700 14.7663 up up correct
CEDAX.US CEDAX 20240927 0 23.69 23.69 23.69 23.69 0 23.69
CEDIX.US Destra International & Event 20240927 0 23.71 23.71 23.71 23.71 0 23.71
CEDLX.US CEDLX 20240927 0 23.68 23.68 23.68 23.68 0 23.68
CEDTX.US CEDTX 20240927 0 23.56 23.56 23.56 23.56 0 23.56
CELC.US Celcuity Inc 20240927 0 14.41 14.61 14.24 14.4 101975 14.4 down down correct
CELH.US Celsius Holdings Inc 20240927 0 31.9 32.7 31.51 32.53 6141485 32.53 up down incorrect
CELU.US Celularity Inc 20240927 0 2.9364 3 2.8877 2.99 14769 2.99 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20240927 0 0.21 0.21 0.21 0.21 350 0.21
CENT.US Central Garden & Pet Company 20240927 0 37.15 37.575 36.62 36.65 96453 36.65 down down correct
CENTA.US Central Garden & Pet Company 20240927 0 32.28 32.56 31.74 31.77 245248 31.77 down down correct
CENX.US Century Aluminum Company 20240927 0 16.43 16.6733 15.99 16.15 877557 16.15 down down correct
CERS.US Cerus Corporation 20240927 0 1.81 1.825 1.74 1.75 840104 1.75 down down correct
CERT.US Certara Inc 20240927 0 11.59 12.04 11.5 11.75 1566571 11.75 up down incorrect
CETX.US Cemtrex Inc 20240927 0 0.134 0.134 0.1155 0.123 28375 7.38 down down correct
CEVA.US CEVA Inc 20240927 0 25.25 25.25 24.25 24.35 135697 24.35 down down correct
CFB.US CrossFirst Bankshares Inc 20240927 0 16.7 16.73 16.365 16.39 321236 16.39 down up incorrect
CFBK.US CF Bankshares Inc 20240927 0 21.84 21.84 21.84 21.84 646 21.7725
CFFI.US C&F Financial Corporation 20240927 0 59.5 59.96 58.15 58.88 3935 58.88 down down correct
CFFN.US Capitol Federal Financial Inc 20240927 0 5.84 5.88 5.75 5.77 761449 5.77 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240927 0 19.95 20.14 19.46 19.7 5792360 19.7 down down correct
CG.US The Carlyle Group Inc 20240927 0 43.12 44.13 43.0501 43.59 1547552 43.59 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240927 0 20.05 20.13 19.85 19.91 49000 19.91 down down correct
CGBD.US TCG BDC Inc 20240927 0 17.49 17.61 17.4485 17.52 207956 17.05 up up correct
CGC.US Canopy Growth Corporation 20240927 0 4.56 4.6287 4.5 4.57 2726256 4.57 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240927 0 22.33 22.33 22.33 22.33 0 21.886
CGEM.US Cullinan Oncology Inc 20240927 0 17.5 17.7165 17.1 17.19 394075 17.19 down down correct
CGEN.US Compugen Ltd 20240927 0 1.82 1.88 1.78 1.805 345230 1.805 down up incorrect
CGNT.US Cognyte Software Ltd 20240927 0 6.98 7.06 6.77 6.79 236330 6.79 down down correct
CGNX.US Cognex Corporation 20240927 0 40.63 41.07 40.115 40.27 900153 40.27 down down correct
CGO.US Calamos Global Total Return Fund 20240927 0 11.92 11.9699 11.72 11.96 14819 11.882 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240927 0 0.4094 0.4309 0.4094 0.4208 161647 0.4208 up up correct
CHCI.US Comstock Holding Companies Inc 20240927 0 9.38 9.75 9.0283 9.75 35776 9.75 up up correct
CHCO.US City Holding Company 20240927 0 117.35 118.31 115.88 116.7 32709 115.922 down down correct
CHDN.US Churchill Downs Incorporated 20240927 0 133.59 134.77 132.875 134.02 596693 134.02 up up correct
CHEF.US The Chefs' Warehouse Inc 20240927 0 42.83 43.38 41.76 41.8 341335 41.8 down down correct
CHEK.US Check 20240927 0 1.33 1.34 1.13 1.174 59300 1.174 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240927 0 11.52 11.57 11.41 11.555 133655 11.4636 up up correct
CHK.US Chesapeake Energy Corporation 20240927 0 81.25 83.86 80.7188 82.6 3821113 82.6 up down incorrect
CHKEL.US Chesapeake Energy Corporation 20240927 0 62.5 62.5 62.5 62.5 0 62.5
CHKEZ.US Chesapeake Energy Corporation 20240927 0 64.04 64.04 64.04 64.04 0 64.04
CHKP.US Check Point Software Technologies Ltd 20240927 0 194.64 195.76 192.82 193.04 348799 193.04 down down correct
CHMG.US Chemung Financial Corporation 20240927 0 48.195 48.3 47.97 48.01 6853 48.01 down up incorrect
CHNR.US China Natural Resources Inc 20240927 0 0.7241 0.8277 0.701 0.7698 218447 0.7698 up up correct
CHRS.US Coherus BioSciences Inc 20240927 0 1.08 1.115 1.04 1.05 1254377 1.05 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240927 0 108.49 108.69 107.57 108.34 982154 108.34 down down correct
CHSCL.US CHS Inc 20240927 0 26.08 26.24 26.028 26.17 41800 26.17 up up correct
CHSCM.US CHS Inc 20240927 0 26.05 26.1 25.797 26.06 57900 26.06 up up correct
CHSCN.US CHS Inc 20240927 0 26.34 26.56 26.18 26.27 30700 26.27 down down correct
CHSCO.US CHS Inc 20240927 0 27.29 27.3 27.13 27.15 21800 27.15 down down correct
CHSCP.US CHS Inc 20240927 0 30.48 30.74 30.37 30.56 13300 30.56 up up correct
CHTR.US Charter Communications Inc 20240927 0 319.68 334.2 318.03 326.22 1314300 326.22 up up correct
CHUY.US Chuy's Holdings Inc 20240927 0 37.4 37.42 37.38 37.39 172827 37.39 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240927 0 7.09 7.17 7.03 7.16 239567 7.1109 up down incorrect
CHX.US ChampionX Corporation 20240927 0 29.88 30.34 29.88 30.3 2362201 30.2102 up up correct
CHY.US Calamos Convertible and High Income Fund 20240927 0 11.9 11.95 11.82 11.86 177177 11.7637 down down correct
CIFR.US Cipher Mining Inc 20240927 0 4.18 4.27 3.93 4.11 10103050 4.11 down up incorrect
CIFRW.US Cipher Mining Inc 20240927 0 1.255 1.29 1.07 1.21 33465 1.21 down up incorrect
CIGI.US Colliers International Group Inc 20240927 0 151.61 152.77 147.99 148.31 92367 148.31 down down correct
CLBT.US Cellebrite DI 20240927 0 17.22 17.25 16.715 16.85 529122 16.85 down down correct
CINF.US Cincinnati Financial Corporation 20240927 0 135.19 136.255 135 135.64 364625 135.64 up up correct
CIVB.US Civista Bancshares Inc 20240927 0 17.83 17.83 17.7 17.75 60989 17.75 down down correct
CIZN.US Citizens Holding Company 20240927 0 8.7 9.09 8.55 8.75 3300 8.75 up up correct
CJJD.US China Jo 20240927 0 1.7481 1.83 1.7481 1.79 5677 1.79 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240927 0 2.23 2.265 2.19 2.25 297606 2.25 up up correct
CLAR.US Clarus Corporation 20240927 0 4.55 4.715 4.55 4.62 221347 4.62 up up correct
CLBK.US Columbia Financial Inc 20240927 0 17.04 17.28 16.98 17.01 61785 17.01 down down correct
CLDX.US Celldex Therapeutics Inc 20240927 0 32.2 33.315 31.22 33.2 1366136 33.2 up up correct
CLEU.US China Liberal Education Holdings Limited 20240927 0 0.294 0.3177 0.29 0.3001 1325695 0.3001 up up correct
CLFD.US Clearfield Inc 20240927 0 38.66 39.375 38.545 38.89 38146 38.89 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240927 0 4.79 5 4.79 4.93 2510 4.93 up up correct
CLIR.US ClearSign Technologies Corporation 20240927 0 0.8799 0.8799 0.82 0.84 13269 0.84 down down correct
CLLS.US Cellectis S.A 20240927 0 2.17 2.2239 2.1501 2.184 12634 2.184 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240927 0 17.14 17.63 17.14 17.52 242500 17.52 up up correct
CLNE.US Clean Energy Fuels Corp 20240927 0 3.03 3.18 3.03 3.1 805898 3.1 up up correct
CLNN.US Clene Inc 20240927 0 4.58 4.84 4.57 4.82 35900 4.82 up up correct
CLNNW.US Clene Inc 20240927 0 0.05 0.05 0.0321 0.0321 16702 0.0321 down up incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240927 0 12 12 12 12 0 12
CLOEU.US Clover Leaf Capital Corp. Unit 20240927 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20240927 0 2.88 2.91 2.77 2.82 3214465 2.82 down down correct
CLPS.US CLPS Incorporation 20240927 0 1.42 1.42 1.4 1.4 9773 1.4 down down correct
CLPT.US ClearPoint Neuro Inc 20240927 0 11.08 11.36 10.955 11.19 101534 11.19 up down incorrect
CLRB.US Cellectar Biosciences Inc 20240927 0 1.9 2.07 1.9 2.04 256663 2.04 up up correct
CLRO.US ClearOne Inc 20240927 0 0.61 0.61 0.5826 0.61 2731 0.61
CLSD.US Clearside Biomedical Inc 20240927 0 1.17 1.18 1.15 1.16 93397 1.16 down down correct
CLSK.US CleanSpark Inc 20240927 0 10.44 10.47 9.875 10.13 24717680 10.13 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20240927 0 11.2604 11.54 11.1789 11.54 4828 11.54 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240927 0 0.015 0.015 0.015 0.015 0 0.015
CLWT.US Euro Tech Holdings Company Limited 20240927 0 1.64 1.64 1.57 1.64 2313 1.64
CMAX.US CareMax Inc 20240927 0 1.71 1.8199 1.7 1.74 41366 1.74 up up correct
CMAXW.US CareMax Inc 20240927 0 0.008 0.0099 0.0067 0.0099 28433 0.0099 up up correct
CMBM.US Cambium Networks Corporation 20240927 0 1.8 1.91 1.79 1.86 26254 1.86 up up correct
CMCO.US Columbus McKinnon Corporation 20240927 0 35.75 36 35.15 35.57 301655 35.57 down down correct
CMCSA.US Comcast Corporation 20240927 0 41.23 42.08 41.1901 41.64 17491240 41.3304 up up correct
CMCT.US CIM Commercial Trust Corporation 20240927 0 0.731 0.7474 0.6159 0.6295 1436291 0.6295 down down correct
CME.US CME Group Inc 20240927 0 218.47 220 218.09 218.3 1840225 218.3 down down correct
CMLS.US Cumulus Media Inc 20240927 0 1.456 1.46 1.36 1.39 42288 1.39 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240927 0 1.6 1.62 1.53 1.54 64763 1.54 down down correct
CMPR.US Cimpress plc 20240927 0 82.53 84.355 81.84 81.84 127598 81.84 down down correct
CMPS.US COMPASS Pathways plc 20240927 0 6.98 7.08 6.74 6.81 236470 6.81 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240927 0 1.82 1.93 1.76 1.88 300873 1.88 up up correct
CMRX.US Chimerix Inc 20240927 0 0.91 0.91 0.86 0.8924 181514 0.8924 down down correct
CMTL.US Comtech Telecommunications Corp 20240927 0 4.2 4.49 4.08 4.2 1938923 4.2
CNDT.US Conduent Incorporated 20240927 0 3.84 3.87 3.75 3.84 696141 3.84
CNET.US ZW Data Action Technologies Inc 20240927 0 0.668 1.05 0.65 0.805 7711123 3.22 up up correct
CNEY.US CN Energy Group. Inc 20240927 0 1.03 1.27 0.884 0.96 223134100 0.96 down down correct
CNFR.US Conifer Holdings Inc 20240927 0 1.02 1.04 0.97 0.97 37539 0.97 down down correct
CNOB.US ConnectOne Bancorp Inc 20240927 0 24.61 24.61 24.1 24.48 253884 24.48 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20240927 0 21.23 21.23 21.1 21.15 2300 21.15 down up incorrect
CNRLX.US CNRLX 20240927 0 15.45 15.45 15.45 15.45 0 15.45
CNROX.US CNROX 20240927 0 6.92 6.92 6.92 6.92 0 6.92
CNSL.US Consolidated Communications Holdings Inc 20240927 0 4.63 4.64 4.62 4.635 142381 4.635 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240927 0 0.14 0.1433 0.1384 0.1409 670562 0.1409 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240927 0 15.79 16.5551 15.71 15.79 731275 15.79
CNTB.US Connect Biopharma Holdings Limited 20240927 0 1.4 1.45 1.35 1.35 10455 1.35 down down correct
CNTG.US Centogene N.V 20240927 0 0.2 0.2 0.195 0.2 9652 0.2
COHU.US Cohu Inc 20240927 0 25.83 26.02 25.435 25.95 262156 25.95 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240927 0 1.87 1.8953 1.73 1.86 2651043 1.86 down down correct
CNTY.US Century Casinos Inc 20240927 0 2.48 2.64 2.44 2.59 83353 2.59 up up correct
CNXC.US Concentrix Corporation 20240927 0 51.66 53 50.23 51.56 2133500 51.1854 down down correct
CNXN.US PC Connection Inc 20240927 0 77.1 77.19 75.14 75.26 89100 75.26 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20240927 0 29.4 29.73 29.195 29.49 340906 29.49 up up correct
COCP.US Cocrystal Pharma Inc 20240927 0 1.72 1.78 1.67 1.77 14758 1.77 up up correct
CODA.US Coda Octopus Group Inc 20240927 0 7.38 7.41 7.29 7.39 9418 7.39 up up correct
CODX.US Co 20240927 0 1.17 1.26 1.17 1.23 51204 1.23 up up correct
COF.US PN 20240927 0 19.76 19.81 19.62 19.74 18872 19.74 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20240927 0 30.85 31.195 30.58 30.66 31979 30.66 down down correct
COGT.US Cogent Biosciences Inc 20240927 0 11.01 11.1 10.83 10.9 405290 10.9 down up incorrect
COHR.US Coherent Inc 20240927 0 93.15 93.15 87.23 89.83 2431300 89.83 down down correct
COIN.US Coinbase Global Inc 20240927 0 183.07 192.45 179.5 191.23 10563371 191.23 up up correct
COKE.US Coca 20240927 0 1288.14 1301.835 1282.705 1295.96 39469 1293.3963 up up correct
COLB.US Columbia Banking System Inc 20240927 0 26.17 26.25 25.85 25.96 1376906 25.96 down down correct
COLL.US Collegium Pharmaceutical Inc 20240927 0 39 39.08 38.18 38.26 277095 38.26 down down correct
COLM.US Columbia Sportswear Company 20240927 0 82.67 83.99 82.17 82.76 258287 82.76 up up correct
COMM.US CommScope Holding Company Inc 20240927 0 6.09 6.2497 5.8296 6.11 3884295 6.11 up up correct
COMS.US COMSovereign Holding Corp 20240927 0 0.0002 0.0002 0.0002 0.0002 1933 0.0002
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240927 0 6.61 6.61 6.61 6.61 0 6.61
COOP.US Mr. Cooper Group Inc 20240927 0 90.72 91.57 90.06 91.07 408419 91.07 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20240927 0 43.22 44.02 42.8065 43.93 625818 43.93 up up correct
COST.US Costco Wholesale Corporation 20240927 0 893.26 893.49 874 885.62 3459054 885.62 down down correct
CPHC.US Canterbury Park Holding Corporation 20240927 0 18.9 19.05 18.6375 18.9 3536 18.83
CPIX.US Cumberland Pharmaceuticals Inc 20240927 0 1.23 1.3 1.2 1.23 24405 1.23
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240927 0 1.22 1.28 1.15 1.19 88699 1.19 down down correct
CPRDX.US CPRDX 20240927 0 11.74 11.74 11.74 11.74 0 11.6761
CPREX.US CPREX 20240927 0 11.75 11.75 11.75 11.75 0 11.683
CPRSX.US CPRSX 20240927 0 11.74 11.74 11.74 11.74 0 11.6814
CPRT.US Copart Inc 20240927 0 52.17 52.3 51.76 52.06 3035700 52.06 down down correct
CPRTX.US CPRTX 20240927 0 11.73 11.73 11.73 11.73 0 11.6721
CPRX.US Catalyst Pharmaceuticals Inc 20240927 0 20 20.015 19.53 19.56 799643 19.56 down down correct
CPSH.US CPS Technologies Corporation 20240927 0 1.415 1.4438 1.4 1.42 10288 1.42 up up correct
CPSS.US Consumer Portfolio Services Inc 20240927 0 9.59 9.6327 9.4083 9.44 22039 9.44 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240927 0 15.6 15.7304 15.5577 15.59 29717 15.4505 down down correct
CRAI.US CRA International Inc 20240927 0 170 170.14 166.95 167.89 36996 167.89 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240927 0 21.23 22.2 20.7893 20.92 997463 20.92 down down correct
CRBU.US Caribou Biosciences Inc 20240927 0 1.98 2.01 1.89 1.98 1259090 1.98
CRCT.US Cricut Inc 20240927 0 7 7.02 6.86 6.88 274620 6.88 down up incorrect
CRDF.US Cardiff Oncology Inc 20240927 0 2.81 2.88 2.74 2.77 429091 2.77 down down correct
CRDFX.US CRDFX 20240927 0 22.33 22.33 22.33 22.33 0 21.717
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240927 0 22.33 22.33 22.33 22.33 0 21.83
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240927 0 2.12 2.148 2.04 2.07 190955 2.07 down down correct
CRDLX.US CRDLX 20240927 0 22.32 22.32 22.32 22.32 0 21.848
CRDTX.US Griffin Inst Access Credit Fund CL A 20240927 0 22.34 22.34 22.34 22.34 0 21.855
CREDX.US CREDX 20240927 0 8.62 8.62 8.62 8.62 0 8.554
CREG.US China Recycling Energy Corporation 20240927 0 0.83 0.862 0.8 0.811 27847 0.811 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240927 0 0.5 0.6 0.5 0.57 11700 0.57 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240927 0 8.99 9.13 8.9 9.08 152301 9.08 up down incorrect
CREX.US Creative Realities Inc 20240927 0 4.75 4.85 4.65 4.7 73536 4.7 down down correct
CRIS.US Curis Inc 20240927 0 5.13 5.38 5.1282 5.38 20391 5.38 up up correct
CRKN.US Crown ElectroKinetics Corp 20240927 0 1.26 1.27 1.19 1.23 214411 1.23 down down correct
CRMD.US CorMedix Inc 20240927 0 8.34 8.3528 7.92 8.05 685957 8.05 down down correct
CRMT.US America's Car 20240927 0 44 44.33 43.31 43.41 86977 43.41 down down correct
CRNC.US Cerence Inc 20240927 0 2.75 3.08 2.7002 2.95 1537696 2.95 up up correct
CRNT.US Ceragon Networks Ltd 20240927 0 2.68 2.75 2.659 2.73 280246 2.73 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240927 0 51.23 51.37 50.36 50.75 370615 50.75 down down correct
CRON.US Cronos Group Inc 20240927 0 2.19 2.2 2.15 2.17 514188 2.17 down down correct
CROX.US Crocs Inc 20240927 0 148.01 148.25 143.9 144.31 975883 144.31 down down correct
CRSP.US CRISPR Therapeutics AG 20240927 0 47.04 47.63 46.7 47.32 869891 47.32 up up correct
CRSR.US Corsair Gaming Inc 20240927 0 6.79 7.06 6.74 7.02 571201 7.02 up down incorrect
CRTD.US Creatd Inc 20240927 0 0.3838 0.3838 0.3838 0.3838 7 0.3838
CRTO.US Criteo S.A 20240927 0 39.31 41 39.3 40.54 360560 40.54 up down incorrect
CRUS.US Cirrus Logic Inc 20240927 0 122.65 122.91 120.49 121.6 566328 121.6 down down correct
CRVL.US CorVel Corporation 20240927 0 323.37 329.23 319.03 320.37 116119 320.37 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240927 0 5.1 5.27 5.0216 5.15 151479 5.15 up up correct
CRWD.US CrowdStrike Holdings Inc 20240927 0 283.8 286.45 281.15 285.86 2896384 285.86 up down incorrect
CRWS.US Crown Crafts Inc 20240927 0 4.79 4.81 4.7701 4.81 3798 4.81 up up correct
CSBR.US Champions Oncology Inc 20240927 0 4.89 5.0995 4.6917 4.72 41607 4.72 down down correct
CSCO.US Cisco Systems Inc 20240927 0 53.04 53.217 52.86 53.02 13868340 52.6179 down down correct
CSGP.US CoStar Group Inc 20240927 0 75.46 76.23 74.87 75.01 1634694 75.01 down down correct
CSGS.US CSG Systems International Inc 20240927 0 48.25 48.87 47.855 48.09 181478 48.09 down up incorrect
CSIQ.US Canadian Solar Inc 20240927 0 15.25 16.295 15.18 16.17 2395203 16.17 up up correct
CSPI.US CSP Inc 20240927 0 12.52 13.32 12.3388 12.9 30817 12.9 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240927 0 17.26 17.2974 17.2 17.27 134734 17.1695 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240927 0 0.068 0.109 0.02 0.051 21400 0.051 down down correct
CSTE.US Caesarstone Ltd 20240927 0 4.54 4.68 4.49 4.57 24612 4.57 up up correct
CSTL.US Castle Biosciences Inc 20240927 0 27.97 28.39 27.81 27.86 280573 27.86 down down correct
CSWC.US Capital Southwest Corporation 20240927 0 25.22 25.6 25.17 25.5 192755 25.5 up up correct
CSWI.US CSW Industrials Inc 20240927 0 371.76 377.38 368.5 369.72 189288 369.4769 down down correct
CSX.US CSX Corporation 20240927 0 34.27 35.03 34.12 34.53 11446660 34.53 up up correct
CTAS.US Cintas Corporation 20240927 0 207.67 208 202.295 202.35 2332491 202.35 down down correct
CTBI.US Community Trust Bancorp Inc 20240927 0 48.73 48.84 47.995 48.22 31453 48.22 down up incorrect
CTHR.US Charles & Colvard Ltd 20240927 0 1.69 1.7 1.63 1.6301 5636 1.6301 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20240927 0 5.3 5.46 5.21 5.39 628931 5.39 up up correct
CTLP.US Cantaloupe Inc 20240927 0 7.21 7.51 7.21 7.42 587399 7.42 up up correct
CTMX.US CytomX Therapeutics Inc 20240927 0 1.2 1.27 1.17 1.2 809313 1.2
CTRE.US CareTrust REIT Inc 20240927 0 30.72 30.85 30.57 30.76 1185135 30.47 up up correct
CTRM.US Castor Maritime Inc 20240927 0 4.05 4.15 4.02 4.11 35842 4.11 up down incorrect
CTRN.US Citi Trends Inc 20240927 0 18.5 18.82 18.16 18.5 150533 18.5
CTSH.US Cognizant Technology Solutions Corporation 20240927 0 77.47 77.61 76.675 76.89 4426160 76.89 down down correct
CTSO.US Cytosorbents Corporation 20240927 0 1.42 1.5 1.38 1.5 96307 1.5 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240927 0 0.52 0.5407 0.502 0.5219 763900 0.5219 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240927 0 2.33 2.34 2.3 2.3 10100 2.3 down down correct
CUE.US Cue Biopharma Inc 20240927 0 0.455 0.71 0.4502 0.6794 4104392 0.6794 up up correct
CUEN.US Cuentas Inc 20240927 0 0.12 0.12 0.12 0.12 0 0.12
CULL.US Cullman Bancorp Inc. Common Stock 20240927 0 9.62 9.62 9.62 9.62 799 9.62
CURI.US CuriosityStream Inc 20240927 0 2.03 2.06 1.91 1.95 154800 1.9279 down up incorrect
CURIW.US CuriosityStream Inc 20240927 0 0.0325 0.0325 0.0325 0.0325 298 0.0325
CUTR.US Cutera Inc 20240927 0 0.725 0.7984 0.725 0.7681 208538 0.7681 up down incorrect
CVAC.US CureVac N.V 20240927 0 3.08 3.095 2.9 3 1040649 3 down down correct
CVBF.US CVB Financial Corp 20240927 0 17.89 17.92 17.56 17.73 738163 17.53 down down correct
CVCO.US Cavco Industries Inc 20240927 0 432.07 441.52 430.52 431.82 48612 431.82 down down correct
CVGI.US Commercial Vehicle Group Inc 20240927 0 3.52 3.57 3.38 3.42 174696 3.42 down up incorrect
CVGW.US Calavo Growers Inc 20240927 0 29 29.15 28.35 28.48 139598 28.282 down down correct
CVLG.US Covenant Logistics Group Inc 20240927 0 52.73 53.52 52.395 52.74 52882 52.74 up up correct
CVLT.US Commvault Systems Inc 20240927 0 152.55 153.48 151.5 151.82 211599 151.82 down down correct
CVRX.US CVRx Inc. Common Stock 20240927 0 8.46 8.68 8.29 8.63 135739 8.63 up up correct
CVV.US CVD Equipment Corporation 20240927 0 3.245 3.375 3.245 3.32 8200 3.32 up up correct
CWBC.US Community West Bancshares 20240927 0 19.44 19.57 19.25 19.27 19834 19.27 down down correct
CWBR.US CohBar Inc 20240927 0 0.49 0.49 0.49 0.49 0 0.49
CWCO.US Consolidated Water Co. Ltd 20240927 0 24.93 25.41 24.65 25.17 66571 25.0602 up up correct
CWST.US Casella Waste Systems Inc 20240927 0 98.42 99.89 98.33 98.36 520431 98.36 down down correct
CXDO.US Crexendo Inc 20240927 0 4.64 4.64 4.3 4.32 135355 4.32 down down correct
CYAN.US Cyanotech Corporation 20240927 0 0.7338 0.77 0.6976 0.7013 14509 0.7013 down up incorrect
CYBR.US CyberArk Software Ltd 20240927 0 287.24 287.64 280.64 282.89 343330 282.89 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240927 0 1.005 1.05 1 1.03 15875 1.03 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240927 0 7 7 7 7 0 7
CYCN.US Cyclerion Therapeutics Inc 20240927 0 2.6499 2.7456 2.51 2.6154 10104 2.6154 down down correct
CYPS.US Cyclo3pss Corporation 20240927 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20240927 0 8.11 8.31 7.955 8 218989 8 down down correct
CYTH.US Cyclo Therapeutics Inc 20240927 0 0.72 0.72 0.67 0.72 43346 0.72
CYTHW.US Cyclo Therapeutics Inc 20240927 0 0.096 0.096 0.096 0.096 0 0.096
CYTK.US Cytokinetics Incorporated 20240927 0 53.17 53.42 52.01 52.34 860958 52.34 down down correct
CYTO.US Auris Medical Holding Ltd 20240927 0 0.7 0.7 0.6701 0.6702 64960 0.6702 down down correct
CZNC.US Citizens & Northern Corporation 20240927 0 19.59 19.79 19.42 19.68 10922 19.3901 up up correct
CZR.US Caesars Entertainment Inc 20240927 0 41.63 42.21 41.33 41.67 4973800 41.67 up up correct
CZWI.US Citizens Community Bancorp Inc 20240927 0 14.1 14.14 14.055 14.1 1644 14.1
DHCNI.US DHCNI 20240927 0 16.865 16.905 16.76 16.77 9205 16.4148 down down correct
DADA.US Dada Nexus Limited 20240927 0 1.72 1.83 1.7 1.81 6751886 1.81 up up correct
DAKT.US Daktronics Inc 20240927 0 12.75 13.14 12.71 12.95 593918 12.95 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240927 0 4.18 4.26 4.17 4.22 5248 4.22 up up correct
DARE.US Daré Bioscience Inc 20240927 0 3.33 3.3618 3.22 3.27 10490 3.27 down down correct
DATS.US DatChat Inc. Common Stock 20240927 0 1.29 1.34 1.23 1.28 32000 1.28 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240927 0 0.033 0.047 0.033 0.033 1800 0.033
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240927 0 14.39 14.49 14.015 14.16 536353 14.16 down down correct
DBGI.US Digital Brands Group Inc 20240927 0 0.3199 0.41 0.3199 0.3496 527196 0.3496 up up correct
DBGIW.US Digital Brands Group Inc 20240927 0 13.65 13.65 13.65 13.65 64 13.65
DBVT.US DBV Technologies S.A 20240927 0 0.7249 0.7249 0.681 0.6959 42429 0.6959 down down correct
DBX.US Dropbox Inc 20240927 0 25 25.44 24.95 25.31 2168387 25.31 up up correct
DCBO.US Docebo Inc 20240927 0 45.46 45.46 43.99 44.36 24869 44.36 down down correct
DCGO.US DocGo Inc 20240927 0 3.37 3.44 3.3 3.38 367267 3.38 up up correct
DCOM.US Dime Community Bancshares Inc 20240927 0 28.41 28.83 27.92 28.09 180608 27.866 down down correct
DCOMP.US Dime Community Bancshares Inc 20240927 0 20.84 20.95 20.3 20.9 2800 20.9 up down incorrect
DCTH.US Delcath Systems Inc 20240927 0 9.01 9.23 8.8832 9.135 202953 9.135 up up correct
DDOG.US Datadog Inc 20240927 0 115.13 115.18 113.458 114.2 2288500 114.2 down down correct
DENN.US Denny's Corporation 20240927 0 6.74 6.8191 6.62 6.65 339767 6.65 down down correct
DFH.US Dream Finders Homes Inc 20240927 0 35.29 36.75 35.1 36.66 284721 36.66 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240927 0 1.18 1.27 1.1208 1.27 27254 1.27 up down incorrect
DGICA.US Donegal Group Inc 20240927 0 14.87 15.0504 14.62 14.68 37419 14.68 down down correct
DGICB.US Donegal Group Inc 20240927 0 13.72 14.1 12 13.05 8538 13.05 down down correct
DGII.US Digi International Inc 20240927 0 27.03 27.44 26.695 27.26 124668 27.26 up down incorrect
DGLY.US Digital Ally Inc 20240927 0 1.06 1.07 1.0416 1.0416 28816 1.0416 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20240927 0 4.41 4.55 4.35 4.41 246304 4.41
DHC.US Diversified Healthcare Trust 20240927 0 3.78 3.805 3.7 3.77 654254 3.7589 down up incorrect
DHCNL.US Diversified Healthcare Trust 20240927 0 17.42 17.445 17.39 17.42 8176 17.42
DHIL.US Diamond Hill Investment Group Inc 20240927 0 160 160.23 158.435 158.51 8688 158.51 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240927 0 4.54 4.54 4.44 4.49 60425 4.49 down down correct
DIOD.US Diodes Incorporated 20240927 0 63.37 63.96 62.732 63.62 284287 63.62 up up correct
DJCO.US Daily Journal Corporation 20240927 0 487 487 482.02 483.19 5968 483.19 down up incorrect
DKNG.US DraftKings Inc 20240927 0 41.03 41.23 39.52 40.36 7163100 40.36 down down correct
DLHC.US DLH Holdings Corp 20240927 0 9.51 9.56 9.45 9.47 17576 9.47 down down correct
DLO.US DLocal Limited Class A Common Shares 20240927 0 8.04 8.31 7.94 7.97 1034423 7.97 down down correct
DLPN.US Dolphin Entertainment Inc 20240927 0 0.62 0.67 0.61 0.65 7867 1.3 up up correct
DLTH.US Duluth Holdings Inc 20240927 0 3.81 3.87 3.74 3.82 54381 3.82 up up correct
DLTR.US Dollar Tree Inc 20240927 0 72.99 74.86 72.86 73.12 3699400 73.12 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240927 0 4.223 4.29 4.16 4.18 31659 4.18 down up incorrect
DMLP.US Dorchester Minerals L.P 20240927 0 29.14 30.2027 29.14 29.87 37057 28.9573 up up correct
DMRC.US Digimarc Corporation 20240927 0 27.09 27.9967 26.6701 27.09 63494 27.09
DNLI.US Denali Therapeutics Inc 20240927 0 29.5 29.7999 29.22 29.43 389779 29.43 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240927 0 11.22 11.23 10.915 10.92 1368900 10.8873 down up incorrect
DOCU.US DocuSign Inc 20240927 0 61.95 62.75 61.46 61.67 2162051 61.67 down down correct
DOGZ.US Dogness (International) Corporation 20240927 0 25.86 28 25.86 27.4 110507 27.4 up up correct
DOMO.US Domo Inc 20240927 0 7.01 7.35 6.99 7.27 332695 7.27 up down incorrect
DOOO.US BRP Inc 20240927 0 61.1 62.45 60.66 60.86 122066 60.86 down down correct
DORM.US Dorman Products Inc 20240927 0 114.83 115.73 112.95 113.58 95314 113.58 down down correct
DOX.US Amdocs Limited 20240927 0 87.61 88.38 87.04 87.83 798390 87.351 up up correct
DOYU.US DouYu International Holdings Limited 20240927 0 9.71 10.875 9.645 10.31 367063 10.31 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240927 0 11.21 11.21 11.21 11.21 0 11.21
DPRO.US Draganfly Inc. Common Shares 20240927 0 2.28 2.58 2.2256 2.52 98611 2.52 up up correct
DRIO.US DarioHealth Corp 20240927 0 0.98 1.083 0.98 1.065 324401 1.065 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240927 0 1.56 1.62 1.5 1.56 159373 1.56
DRRX.US DURECT Corporation 20240927 0 1.26 1.3652 1.25 1.31 37157 1.31 up up correct
DRVN.US Driven Brands Holdings Inc 20240927 0 14.8 14.91 14.29 14.31 528333 14.31 down down correct
DSGN.US Design Therapeutics Inc 20240927 0 5.49 5.615 5.3 5.33 135951 5.33 down up incorrect
DSGX.US The Descartes Systems Group Inc 20240927 0 104.9 105.12 102.045 102.18 128652 102.18 down down correct
DSP.US Viant Technology Inc 20240927 0 11.02 11.2 10.93 11.01 74009 11.01 down down correct
DSWL.US Deswell Industries Inc 20240927 0 2.53 2.53 2.49 2.49 933 2.49 down down correct
DTIL.US Precision BioSciences Inc 20240927 0 9.21 9.29 8.9301 9.05 94147 9.05 down down correct
DTSS.US Datasea Inc 20240927 0 2.28 2.4994 2.15 2.41 1096256 2.41 up up correct
DTST.US Data Storage Corporation 20240927 0 3.7994 3.9 3.7994 3.88 21865 3.88 up up correct
DTSTW.US Data Storage Corporation 20240927 0 0.55 0.55 0.55 0.55 270 0.55
DUO.US Fangdd Network Group Ltd 20240927 0 1.5 1.59 1.14 1.26 77846234 1.26 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240927 0 279.5 279.5 273.24 278.03 608174 278.03 down down correct
DUOT.US Duos Technologies Group Inc 20240927 0 2.64 2.8201 2.61 2.79 32156 2.79 up up correct
DVAX.US Dynavax Technologies Corporation 20240927 0 10.97 11.06 10.84 11 954636 11 up up correct
DWSN.US Dawson Geophysical Company 20240927 0 1.55 1.64 1.475 1.59 22427 1.59 up up correct
DXCM.US DexCom Inc 20240927 0 68.3 68.6 67.14 67.29 4247000 67.29 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20240927 0 2.82 2.98 2.69 2.92 421313 2.92 up up correct
DXPE.US DXP Enterprises Inc 20240927 0 52.49 53.11 51.845 52.9 72394 52.9 up up correct
DXYN.US The Dixie Group Inc 20240927 0 0.653 0.75 0.653 0.6956 32227 0.6956 up up correct
DYAI.US Dyadic International Inc 20240927 0 1.17 1.17 1.05 1.1 20536 1.1 down down correct
DYN.US Dyne Therapeutics Inc 20240927 0 34.87 34.92 33.69 33.83 517754 33.83 down down correct
DYNT.US Dynatronics Corporation 20240927 0 0.14 0.166 0.1356 0.166 456 0.166 up up correct
DZSI.US DZS Inc 20240927 0 0.55 0.64 0.55 0.555 15586 0.555 up up correct
EA.US Electronic Arts Inc 20240927 0 143.81 145.58 143.81 144.65 1603100 144.65 up up correct
EAST.US Eastside Distilling Inc 20240927 0 0.55 0.55 0.52 0.5244 52796 0.5244 down up incorrect
EBAY.US eBay Inc 20240927 0 64.1 64.42 63.605 64 4479150 64 down down correct
EBC.US Eastern Bankshares Inc 20240927 0 16.28 16.355 16.045 16.11 551800 16.11 down down correct
EBET.US Esports Technologies Inc 20240927 0 0.0492 0.0506 0.0492 0.0502 1686 0.0502 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240927 0 15.74 15.79 15.49 15.79 22798 15.79 up up correct
EBON.US Ebang International Holdings Inc 20240927 0 6.33 6.49 6.01 6.14 24894 6.14 down down correct
EBTC.US Enterprise Bancorp Inc 20240927 0 32.08 32.31 31.765 32.11 26593 32.11 up up correct
ECOR.US electroCore Inc 20240927 0 6.8 6.87 6.4095 6.75 37254 6.75 down down correct
ECPG.US Encore Capital Group Inc 20240927 0 47.73 48.395 46.58 47.08 125254 47.08 down down correct
EDAP.US EDAP TMS S.A 20240927 0 2.9 2.9 2.71 2.81 77532 2.81 down up incorrect
EDIT.US Editas Medicine Inc 20240927 0 3.54 3.63 3.425 3.48 2061171 3.48 down down correct
EDRY.US EuroDry Ltd 20240927 0 20.32 20.7401 20.32 20.613 5542 20.613 up down incorrect
EDSA.US Edesa Biotech Inc 20240927 0 4.223 4.29 4.223 4.29 1389 4.29 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20240927 0 1.08 1.1519 1.05 1.06 58632 1.06 down up incorrect
EDUC.US Educational Development Corporation 20240927 0 2.32 2.43 2.26 2.38 24974 2.38 up up correct
EEFT.US Euronet Worldwide Inc 20240927 0 100.2 101.465 99.23 100.03 205715 100.03 down down correct
EEIQ.US Elite Education Group International Limited 20240927 0 0.67 0.7 0.67 0.67 951 0.67
EFOI.US Energy Focus Inc 20240927 0 1.2 1.27 1.1429 1.15 11995 1.15 down down correct
EFSC.US Enterprise Financial Services Corp 20240927 0 51.23 51.31 50.28 50.44 121051 50.44 down down correct
EFTR.US Effector Therapeutics Inc 20240927 0 0.039 0.04 0.039 0.039 12372 0.039
EGAN.US eGain Corporation 20240927 0 5.13 5.24 5.0321 5.17 28899 5.17 up up correct
EGBN.US Eagle Bancorp Inc 20240927 0 22.53 22.68 21.75 21.89 347176 21.7423 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240927 0 4.1 4.105 3.9 3.95 65724 3.95 down down correct
EH.US EHang Holdings Limited 20240927 0 14.39 14.52 13.86 14.07 1452990 14.07 down down correct
EHTH.US eHealth Inc 20240927 0 4.16 4.25 4.04 4.06 106728 4.06 down down correct
EIOAX.US EIOAX 20240927 0 9.09 9.09 9.09 9.09 0 9.09
EIOMX.US EIOMX 20240927 0 8.95 8.95 8.95 8.95 0 8.95
EJH.US E 20240927 0 1 1.048 0.951 1 910943 1
EKSO.US Ekso Bionics Holdings Inc 20240927 0 1.17 1.21 1.1435 1.2 14437 1.2 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240927 0 2.51 2.55 2.45 2.49 41463 2.49 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240927 0 0.5754 0.6172 0.5611 0.59 980320 0.59 up up correct
ELSE.US Electro 20240927 0 4 4 3.9127 4 1431 4
ELTK.US Eltek Ltd 20240927 0 10.71 10.81 10.63 10.73 10162 10.73 up down incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20240927 0 5 5.1 4.7521 4.98 585787 4.98 down down correct
ELYS.US Elys Game Technology Corp 20240927 0 0.0004 0.0004 0.0004 0.0004 7340 0.0004
EM.US Smart Share Global Limited 20240927 0 0.679 0.74 0.65 0.69 154929 0.69 up up correct
EMKR.US EMCORE Corporation 20240927 0 1.18 1.22 1.16 1.21 106383 1.21 up up correct
EML.US The Eastern Company 20240927 0 33.3 33.655 32.66 32.78 39430 32.78 down down correct
ENG.US ENGlobal Corporation 20240927 0 1.2947 1.3 1.26 1.29 19262 1.29 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240927 0 1.59 1.71 1.575 1.64 196610 1.64 up up correct
ENPH.US Enphase Energy Inc 20240927 0 115.34 116.76 114.35 115 1973748 115 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240927 0 0.27 0.29 0.2652 0.288 447183 0.288 up up correct
ENSG.US The Ensign Group Inc 20240927 0 143.77 145.63 140.7196 144.11 1439286 144.05 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20240927 0 10.5 10.58 10.01 10.05 280258 10.05 down down correct
ENTG.US Entegris Inc 20240927 0 116.88 117.44 114.325 114.86 1777988 114.7542 down down correct
ENTX.US Entera Bio Ltd 20240927 0 1.9 2.02 1.873 2.01 45287 2.01 up up correct
ENVB.US Enveric Biosciences Inc 20240927 0 0.474 0.5 0.458 0.484 116800 0.484 up up correct
ENVX.US Enovix Corporation 20240927 0 9.51 9.869 9.43 9.545 3361685 9.545 up up correct
EOLS.US Evolus Inc 20240927 0 16.43 16.5 15.885 15.95 873032 15.95 down down correct
EOSE.US Eos Energy Enterprises Inc 20240927 0 2.62 2.7 2.57 2.62 7662289 2.62
EOSEW.US Eos Energy Enterprises Inc 20240927 0 0.198 0.2 0.139 0.197 43900 0.197 down down correct
EPIX.US ESSA Pharma Inc 20240927 0 6.37 6.44 6.26 6.44 3051 6.44 up up correct
EPSN.US Epsilon Energy Ltd 20240927 0 5.6 5.62 5.48 5.61 10820 5.61 up up correct
EQ.US Equillium Inc 20240927 0 0.82 0.8323 0.7901 0.8322 55217 0.8322 up down incorrect
EQBK.US Equity Bancshares Inc 20240927 0 40.95 41.2 40.39 40.58 19345 40.43 down down correct
EQIX.US Equinix Inc. (REIT) 20240927 0 886.15 889.61 879.945 882.69 359055 882.69 down down correct
ERAS.US Erasca Inc. Common Stock 20240927 0 2.71 2.77 2.67 2.68 2175029 2.68 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240927 0 7.73 7.77 7.69 7.7 11552630 7.5637 down down correct
ERIE.US Erie Indemnity Company 20240927 0 537.73 544.58 537.73 539 90206 537.7341 up up correct
ERII.US Energy Recovery Inc 20240927 0 17.37 17.475 16.99 17.19 177177 17.19 down down correct
ESCA.US Escalade Incorporated 20240927 0 13.96 14.2 13.925 13.98 53914 13.8296 up up correct
ESEA.US Euroseas Ltd 20240927 0 49.6 49.69 48.57 49.42 43845 49.42 down down correct
ESGR.US Enstar Group Limited 20240927 0 321.9 322.84 320.67 321.05 57690 321.05 down down correct
ESGRO.US Enstar Group Limited 20240927 0 20.7 20.7 20.42 20.59 4700 20.59 down up incorrect
ESGRP.US Enstar Group Limited 20240927 0 19.59 19.687 19.38 19.4 46500 19.4 down down correct
ESLT.US Elbit Systems Ltd 20240927 0 195.94 196.32 194.39 195.03 65570 194.5558 down down correct
ESPR.US Esperion Therapeutics Inc 20240927 0 1.65 1.71 1.635 1.68 2728942 1.68 up up correct
ESQ.US Esquire Financial Holdings Inc 20240927 0 64.33 64.94 63.23 64.38 48195 64.38 up up correct
ESSA.US ESSA Bancorp Inc 20240927 0 19.3 19.42 19.16 19.42 5598 19.42 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20240927 0 49.61 50 45.61 47.04 3293787 47.04 down down correct
ETNB.US 89bio Inc 20240927 0 7.48 7.57 7.2139 7.255 653332 7.255 down down correct
ETON.US Eton Pharmaceuticals Inc 20240927 0 5.73 5.8799 5.63 5.8 85075 5.8 up up correct
ETSY.US Etsy Inc 20240927 0 56.42 57.968 56.2 57.14 5159206 57.14 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240927 0 10.49 10.59 10.2 10.42 144758 10.42 down up incorrect
EVER.US EverQuote Inc 20240927 0 21.01 21.37 20.84 21 207815 21 down down correct
EVFM.US Evofem Biosciences Inc 20240927 0 0.01 0.01 0.009 0.01 1380500 0.01
EVGN.US Evogene Ltd 20240927 0 2.5 2.695 2.5 2.56 21985 2.56 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240927 0 4.16 4.39 4.13 4.19 3818742 4.19 up up correct
EVGOW.US EVgo Equity Warrants 20240927 0 0.31 0.335 0.3 0.315 28600 0.315 up down incorrect
EVLO.US Evelo Biosciences Inc 20240927 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20240927 0 4.2 4.27 4.125 4.18 605907 4.18 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240927 0 0.433 0.44 0.4125 0.413 7237 0.413 down down correct
EVOK.US Evoke Pharma Inc 20240927 0 4.7845 5.08 4.7557 4.81 15553 4.81 up up correct
EVOL.US Evolving Systems Inc 20240927 0 0.91 0.91 0.91 0.91 200 0.91
EWBC.US East West Bancorp Inc 20240927 0 81.74 82.11 80.95 81.53 992201 81.53 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240927 0 6.97 7.15 6.86 6.92 472211 6.92 down down correct
EWTX.US Edgewise Therapeutics Inc 20240927 0 26.01 26.91 25.65 26.09 769039 26.09 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240927 0 5.26 5.42 5.05 5.06 610978 5.06 down down correct
EXAS.US Exact Sciences Corporation 20240927 0 68 68 65.81 65.96 1296551 65.96 down down correct
EXC.US Exelon Corporation 20240927 0 40.14 40.56 40.055 40.38 5899209 40.38 up down incorrect
EXEL.US Exelixis Inc 20240927 0 26.26 26.37 25.925 25.96 1375690 25.96 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240927 0 2.03 2.06 1.94 2 395343 2 down down correct
EXLS.US ExlService Holdings Inc 20240927 0 38.32 38.715 37.75 37.92 1587358 37.92 down up incorrect
EXPD.US Expeditors International of Washington Inc 20240927 0 128.56 129.74 128.07 128.93 842800 128.93 up up correct
EXPE.US Expedia Group Inc 20240927 0 149.5 150.9 147.7 149.09 948825 149.09 down up incorrect
EXPI.US eXp World Holdings Inc 20240927 0 14.6 14.84 14.26 14.37 725975 14.37 down down correct
EXPO.US Exponent Inc 20240927 0 113.6 114.67 112.78 113.25 222449 113.25 down down correct
EXTR.US Extreme Networks Inc 20240927 0 15.24 15.4107 15.07 15.1 855675 15.1 down down correct
EYE.US National Vision Holdings Inc 20240927 0 11.06 11.24 10.995 11.02 1294628 11.02 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20240927 0 37.01 37.045 37.01 37.045 114 36.8972 up up correct
EYEN.US Eyenovia Inc 20240927 0 0.44 0.51 0.44 0.4951 1350210 0.4951 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240927 0 8.21 8.29 7.91 7.98 243641 7.98 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240927 0 3.26 3.307 3.2 3.215 5882 3.215 down down correct
EZGO.US EZGO Technologies Ltd 20240927 0 1.31 1.3629 1.281 1.3201 33662 1.3201 up up correct
EZPW.US EZCORP Inc 20240927 0 10.73 10.8956 10.69 10.82 387857 10.82 up up correct
FA.US First Advantage Corporation Common Stock 20240927 0 19.66 19.87 19.59 19.73 196868 19.73 up up correct
FAMI.US Farmmi Inc 20240927 0 0.261 0.305 0.2489 0.2951 1087776 0.2951 up up correct
FANG.US Diamondback Energy Inc 20240927 0 170.55 173.25 169.37 170.63 5079300 170.63 up up correct
FANH.US Fanhua Inc 20240927 0 1.27 1.34 1.27 1.29 320496 1.29 up up correct
FARM.US Farmer Bros. Co 20240927 0 2.02 2.11 1.9593 1.99 71496 1.99 down down correct
FARO.US FARO Technologies Inc 20240927 0 18.99 19.315 18.935 19.06 139918 19.06 up up correct
FAST.US Fastenal Company 20240927 0 71.81 72.37 71.43 71.52 2251230 71.1511 down down correct
FAT.US FAT Brands Inc 20240927 0 4.9 4.998 4.76 4.91 21360 4.91 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20240927 0 4.815 4.85 4.815 4.85 424 4.85 up up correct
FATBP.US FAT Brands Inc 20240927 0 9.97 10 9.72 9.956 8500 9.7799 down down correct
FATBW.US FAT Brands Inc 20240927 0 2.3601 2.85 2.35 2.4 1 2.4 up up correct
FATE.US Fate Therapeutics Inc 20240927 0 3.56 3.705 3.545 3.57 776613 3.57 up up correct
FBIO.US Fortress Biotech Inc 20240927 0 1.46 1.52 1.46 1.49 830200 1.49 up up correct
FBIOP.US Fortress Biotech Inc 20240927 0 5.21 5.45 5.052 5.323 18800 5.323 up down incorrect
FBIZ.US First Business Financial Services Inc 20240927 0 44.46 45.82 44.46 45.22 60086 45.22 up up correct
FBMS.US The First Bancshares Inc 20240927 0 31.91 32.15 31.491 31.65 76181 31.65 down down correct
FBNC.US First Bancorp 20240927 0 41.8 41.985 41.12 41.3 123925 41.08 down up incorrect
FBRT.US PE 20240927 0 23.09 23.1 22.95 23 9521 22.5313 down up incorrect
FBRX.US Forte Biosciences Inc 20240927 0 5.8 6.46 4.86 5.74 39160 5.74 down down correct
FCAP.US First Capital Inc 20240927 0 36 36 35.43 35.8 13158 35.8 down down correct
FCBC.US First Community Bankshares Inc 20240927 0 42.31 42.57 41.65 41.98 45342 41.98 down down correct
FCCO.US First Community Corporation 20240927 0 21.52 21.75 21.35 21.4 16518 21.2608 down down correct
FCEL.US FuelCell Energy Inc 20240927 0 0.39 0.407 0.388 0.3996 28885150 0.3996 up up correct
FCFS.US FirstCash Inc 20240927 0 115.09 116.575 114.46 114.51 208601 114.51 down up incorrect
FCNCA.US First Citizens BancShares Inc 20240927 0 1876 1881.74 1840 1845.53 58426 1845.53 down down correct
FCNCP.US First Citizens BancShares Inc 20240927 0 23.75 24.04 23.7499 23.9 23812 23.9 up up correct
FCREX.US FCREX 20240927 0 12.57 12.57 12.57 12.57 0 12.57
FCRIX.US FCRIX 20240927 0 12.61 12.61 12.61 12.61 0 12.61
FCRUX.US FCRUX 20240927 0 12.55 12.55 12.55 12.55 0 12.55
FCUV.US Focus Universal Inc. Common Stock 20240927 0 0.2789 0.2895 0.265 0.275 456504 0.275 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240927 0 48.5 49.84 48.5 49.8 3525 49.8 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240927 0 11.1 11.2 10.6284 10.83 926536 10.83 down down correct
FDUS.US Fidus Investment Corporation 20240927 0 19.6 19.69 19.51 19.56 218225 19.56 down down correct
FECAX.US FECAX 20240927 0 23.22 23.22 23.22 23.22 0 23.029
FEIM.US Frequency Electronics Inc 20240927 0 11.95 12.02 11.84 11.88 27874 11.88 down down correct
FELE.US Franklin Electric Co. Inc 20240927 0 106.5 107.095 104.76 105.02 126106 105.02 down down correct
FEMY.US Femasys Inc. Common Stock 20240927 0 1.14 1.1599 1.1 1.12 89911 1.12 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240927 0 5.2 5.33 5.1672 5.2 49546 5.2
FEXDU.US Fintech Ecosystem Development Corp. Units 20240927 0 11.65 11.65 11.65 11.65 0 11.65
FFBC.US First Financial Bancorp 20240927 0 25.08 25.18 24.71 24.81 275246 24.81 down down correct
FFBW.US FFBW Inc 20240927 0 13.65 13.65 13.65 13.65 500 13.65
FFIC.US Flushing Financial Corporation 20240927 0 14.23 14.39 13.94 14.08 130384 14.08 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20240927 0 3.06 3.0799 2.76 2.78 6606668 2.78 down up incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20240927 0 0.02 0.02 0.0183 0.0186 36887 0.0186 down down correct
FFIN.US First Financial Bankshares Inc 20240927 0 37.24 37.33 36.52 36.63 349501 36.63 down down correct
FFIV.US F5 Networks Inc 20240927 0 221.66 222.08 218.85 219 644885 219 down up incorrect
FFNW.US First Financial Northwest Inc 20240927 0 22.31 22.47 22.23 22.23 20060 22.23 down down correct
FFWM.US First Foundation Inc 20240927 0 6.3 6.3325 6.06 6.08 473863 6.08 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20240927 0 10.6 10.8204 10.53 10.67 19496 10.67 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240927 0 21.64 21.64 21.64 21.64 200 21.64
FGEN.US FibroGen Inc 20240927 0 0.3848 0.4145 0.3841 0.4064 463619 0.4064 up up correct
FGF.US FG Financial Group Inc 20240927 0 1 1.05 0.93 1.01 26929 1.01 up up correct
FGFPP.US FG Financial Group Inc 20240927 0 14.59 14.9 14.59 14.9 1200 14.9 up up correct
FHB.US First Hawaiian Inc 20240927 0 23.26 23.28 22.77 22.8 655337 22.8 down down correct
FHLTU.US Future Health Esg Corp Unit 20240927 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240927 0 19.9 19.9656 19.53 19.65 6232 19.65 down down correct
FHTX.US Foghorn Therapeutics Inc 20240927 0 9.87 9.99 9.31 9.36 102176 9.36 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240927 0 11.87 11.87 11.87 11.87 0 11.87
FIBK.US First Interstate BancSystem Inc 20240927 0 30.54 30.7 30.2 30.37 467830 30.37 down down correct
FINW.US FinWise Bancorp Common Stock 20240927 0 14.99 15.13 14.62 14.79 64372 14.79 down down correct
FISI.US Financial Institutions Inc 20240927 0 25.46 25.64 25.06 25.18 18034 25.18 down down correct
FITB.US Fifth Third Bancorp 20240927 0 43.29 43.45 42.78 42.94 4417440 42.57 down down correct
FITBI.US Fifth Third Bancorp 20240927 0 25.44 25.6577 25.39 25.39 86499 25.39 down down correct
FITBO.US Fifth Third Bancorp 20240927 0 23.05 23.22 22.985 23.2 39200 23.2 up up correct
FITBP.US Fifth Third Bancorp 20240927 0 25.05 25.34 25.03 25.34 14000 25.34 up up correct
FIVE.US Five Below Inc 20240927 0 96.19 98.11 92.44 92.59 2018687 92.59 down down correct
FIVN.US Five9 Inc 20240927 0 28.77 29.16 28.52 28.755 1441475 28.755 down down correct
FIZZ.US National Beverage Corp 20240927 0 46.13 47.675 46.13 46.58 170801 46.58 up up correct
FKWL.US Franklin Wireless Corp 20240927 0 4.58 4.58 4.51 4.56 3079 4.56 down down correct
FLEX.US Flex Ltd 20240927 0 34.14 34.211 33.205 33.56 2634957 33.56 down down correct
FLGC.US Flora Growth Corp 20240927 0 1.3 1.38 1.3 1.32 65957 1.32 up up correct
FLGT.US Fulgent Genetics Inc 20240927 0 21.06 21.66 20.9977 21.16 106926 21.16 up up correct
FLIC.US The First of Long Island Corporation 20240927 0 12.6 12.69 12.465 12.61 111852 12.4069 up up correct
FLL.US Full House Resorts Inc 20240927 0 5.04 5.105 4.98 5 53269 5 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240927 0 22.27 23.09 22.21 22.92 1663093 22.92 up up correct
FLNT.US Fluent Inc 20240927 0 3.64 3.785 3.4259 3.55 11150 3.55 down down correct
FLUX.US Flux Power Holdings Inc 20240927 0 3.155 3.187 3.01 3.11 35000 3.11 down down correct
FLWS.US 1 20240927 0 7.93 8.09 7.915 7.96 216758 7.96 up up correct
FLXS.US Flexsteel Industries Inc 20240927 0 43.2 44.4335 43.2 43.96 14227 43.96 up up correct
FLYW.US Flywire Corporation 20240927 0 17 17.0962 16.39 16.47 943533 16.47 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240927 0 27.54 27.8 27.28 27.69 23479 27.4566 up up correct
FMBH.US First Mid Bancshares Inc 20240927 0 38.33 38.4 37.74 37.83 43638 37.83 down up incorrect
FMNB.US Farmers National Banc Corp 20240927 0 14.84 14.84 14.54 14.62 87082 14.62 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20240927 0 11.5 11.5 11.5 11.5 551 11.5
FNKO.US Funko Inc 20240927 0 12.19 12.19 11.81 11.86 558753 11.86 down down correct
FNLC.US The First Bancorp Inc 20240927 0 26.2 26.25 25.955 26.12 15239 25.7599 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240927 0 11.65 11.65 11.65 11.65 0 11.65
FNWB.US First Northwest Bancorp 20240927 0 10.65 10.75 10.49 10.73 47568 10.73 up up correct
FNWD.US Finward Bancorp Common Stock 20240927 0 31.05 32 31 31.98 7200 31.8572 up up correct
FOLD.US Amicus Therapeutics Inc 20240927 0 10.83 10.87 10.615 10.71 1754108 10.71 down up incorrect
FONR.US FONAR Corporation 20240927 0 17.715 17.89 17.51 17.51 11779 17.51 down up incorrect
FORA.US Forian Inc 20240927 0 2.17 2.17 2.14 2.16 3542 2.16 down up incorrect
FORD.US Forward Industries Inc 20240927 0 3.46 3.54 3.3701 3.54 7097 3.54 up up correct
FORM.US FormFactor Inc 20240927 0 47.22 47.25 46.02 46.3 348005 46.3 down down correct
FORR.US Forrester Research Inc 20240927 0 17.13 17.37 17 17.17 105001 17.17 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20240927 0 79.4117 79.84 79.4117 79.84 615 79.84 up up correct
FOSL.US Fossil Group Inc 20240927 0 1.12 1.26 1.12 1.24 541963 1.24 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240927 0 13.23 13.95 13.23 13.95 9263 13.95 up up correct
FOX.US Fox Corporation 20240927 0 38.67 39.0901 38.64 38.84 474800 38.84 up up correct
FOXA.US Fox Corporation 20240927 0 42.43 42.635 42.18 42.27 1858583 42.27 down down correct
FOXF.US Fox Factory Holding Corp 20240927 0 42.77 43.39 41.415 41.81 491237 41.81 down down correct
FPAY.US FlexShopper Inc 20240927 0 1.03 1.03 0.99 1.03 7232 1.03
FRAF.US Franklin Financial Services Corporation 20240927 0 30.4 30.4 30.4 30.4 800 30.4
FRBA.US First Bank 20240927 0 15.17 15.22 14.9 15.02 19423 15.02 down down correct
FRBK.US Republic First Bancorp Inc 20240927 0 0.0003 0.0004 0.0003 0.0004 16882 0.0004 up down incorrect
FRHC.US Freedom Holding Corp 20240927 0 95.5 96.4412 93.36 93.62 49288 93.62 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240927 0 11.33 11.33 11.33 11.33 0 11.33
FRME.US First Merchants Corporation 20240927 0 37.17 37.205 36.49 36.67 163325 36.67 down down correct
FROG.US JFrog Ltd 20240927 0 29.23 29.79 29.0766 29.26 696858 29.26 up up correct
FROPX.US FROPX 20240927 0 18.99 18.99 18.99 18.99 0 18.7622
FRPH.US FRP Holdings Inc 20240927 0 29.92 30.04 29.51 29.97 13861 29.97 up up correct
FRPT.US Freshpet Inc 20240927 0 135.92 136.77 134.295 135.74 325474 135.74 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240927 0 11.17 11.495 11.12 11.44 2930220 11.44 up up correct
FRST.US Primis Financial Corp 20240927 0 12.15 12.33 12.03 12.07 51527 12.07 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240927 0 0.725 0.7251 0.6998 0.719 46158 0.719 down down correct
FSBC.US Five Star Bancorp 20240927 0 29.2 29.56 28.85 29.15 20281 29.15 down down correct
FSBW.US FS Bancorp Inc 20240927 0 44.56 45.268 43.68 44.135 18849 44.135 down down correct
FSEA.US First Seacoast Bancorp 20240927 0 9.13 9.13 9.13 9.13 288 9.13
FSFG.US First Savings Financial Group Inc 20240927 0 23.75 23.9 23.65 23.9 9469 23.9 up up correct
FSLR.US First Solar Inc 20240927 0 258.33 262.72 254.4 255.75 2011700 255.75 down up incorrect
FSTR.US L.B. Foster Company 20240927 0 19.69 20.18 19.48 20.14 63335 20.14 up up correct
FSV.US FirstService Corporation 20240927 0 181.47 183.86 180.36 180.36 249427 180.11 down down correct
FTCI.US FTC Solar Inc 20240927 0 0.57 0.6543 0.545 0.645 4313490 0.645 up up correct
FTDR.US Frontdoor Inc 20240927 0 48.4 49.16 48.37 48.62 411268 48.62 up up correct
FTEK.US Fuel Tech Inc 20240927 0 1.03 1.04 1.02 1.03 39030 1.03
FTFT.US Future FinTech Group Inc 20240927 0 0.3963 0.428 0.3588 0.377 275748 0.377 down down correct
FTHM.US Fathom Holdings Inc 20240927 0 2.32 2.679 2.31 2.64 81607 2.64 up down incorrect
FTNT.US Fortinet Inc 20240927 0 77.2 77.78 76.43 77.45 2987870 77.45 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20240927 0 4.06 4.23 3.77 3.77 1901211 3.77 down up incorrect
FULT.US Fulton Financial Corporation 20240927 0 18.13 18.405 17.855 17.93 1045967 17.7619 down down correct
FULTP.US Fulton Financial Corporation 20240927 0 20.07 20.25 19.7 19.86 18700 19.5398 down down correct
FUNC.US First United Corporation 20240927 0 29.91 30 29.7 29.74 7292 29.5339 down up incorrect
FUND.US Sprott Focus Trust Inc 20240927 0 7.71 7.74 7.7 7.72 32000 7.72 up up correct
FUSB.US First US Bancshares Inc 20240927 0 11.43 11.43 11.43 11.43 587 11.43
FUTU.US Futu Holdings Limited 20240927 0 82.8 85.99 81.7 85.68 5115057 85.68 up up correct
FVCB.US FVCBankcorp Inc 20240927 0 13.07 13.42 13.07 13.3 13404 13.3 up up correct
FWONA.US Formula One Group 20240927 0 72.23 72.98 71.97 72.29 124800 72.29 up up correct
FWONK.US Formula One Group 20240927 0 78.05 78.86 77.61 78.15 844500 78.15 up up correct
FWRD.US Forward Air Corporation 20240927 0 35.95 36.63 35.2 35.43 448907 35.43 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240927 0 15.85 15.92 15.61 15.74 394398 15.74 down down correct
FXNC.US First National Corporation 20240927 0 17.65 18.01 17.6 17.74 1500 17.74 up up correct
FYBR.US Frontier Communications Parent Inc 20240927 0 35.72 35.85 35.71 35.71 2107540 35.71 down down correct
GABC.US German American Bancorp Inc 20240927 0 38.79 38.825 38.07 38.26 49827 38.26 down up incorrect
GAIA.US Gaia Inc 20240927 0 4.98 5 4.92 4.99 32558 4.99 up down incorrect
GAIN.US Gladstone Investment Corporation 20240927 0 14.25 14.32 14.16 14.27 248198 13.5188 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240927 0 24.85 25 24.7 24.8901 3488 24.5747 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240927 0 24.05 24.065 24.01 24.01 700 23.7051 down down correct
GALT.US Galectin Therapeutics Inc 20240927 0 2.67 2.7332 2.67 2.71 63919 2.71 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240927 0 10.22 10.22 9.955 10 121670 10 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20240927 0 0.8 0.8 0.7104 0.7425 394105 0.7425 down down correct
GAN.US GAN Limited 20240927 0 1.74 1.8 1.74 1.78 155140 1.78 up up correct
GANX.US Gain Therapeutics Inc 20240927 0 1.85 2 1.82 1.99 622834 1.99 up up correct
GASS.US StealthGas Inc 20240927 0 6.93 6.94 6.7799 6.86 80050 6.86 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240927 0 10.91 10.91 10.91 10.91 0 10.91
GATEU.US Marblegate Acquisition Corp. Unit 20240927 0 10.81 10.81 10.81 10.81 0 10.81
GATEW.US Marblegate Acquisition Corp. Warrant 20240927 0 0.034 0.034 0.034 0.034 0 0.034
GBCI.US Glacier Bancorp Inc 20240927 0 45.55 45.82 44.9 45.2 392366 44.8717 down up incorrect
GBDC.US Golub Capital BDC Inc 20240927 0 15 15.1 14.93 14.96 2237895 14.96 down down correct
GBIO.US Generation Bio Co 20240927 0 2.39 2.5399 2.301 2.43 152065 2.43 up down incorrect
GBLI.US Global Indemnity Group LLC 20240927 0 32.75 32.75 32.75 32.75 48 32.4
GBNY.US Generations Bancorp NY Inc 20240927 0 15.7 15.85 15.7 15.75 18829 15.75 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20240927 0 0.2412 0.3 0.1888 0.3 10604 0.3 up down incorrect
GCBC.US Greene County Bancorp Inc 20240927 0 30.34 30.805 30.27 30.48 11895 30.48 up up correct
GCMG.US GCM Grosvenor Inc 20240927 0 11.41 11.5 11.355 11.45 113996 11.45 up up correct
GCMGW.US GCM Grosvenor Inc 20240927 0 0.95 1.05 0.95 0.9898 6142 0.9898 up up correct
GCREX.US Griffin Institutional Access Real Estate 20240927 0 24.07 24.07 24.07 24.07 0 24.07
GDEN.US Golden Entertainment Inc 20240927 0 32.83 32.83 31.965 32.19 228626 32.19 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240927 0 24.65 24.65 24.65 24.65 756 24.65
GDRX.US GoodRx Holdings Inc 20240927 0 6.77 6.9496 6.7118 6.85 1165476 6.85 up up correct
GDS.US GDS Holdings Limited 20240927 0 20.25 21.4 20 20.83 2272347 20.83 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240927 0 14.17 14.485 13.92 14.05 183531 14.05 down down correct
GECC.US Great Elm Capital Corporation 20240927 0 9.98 10.21 9.78 10.09 23293 10.09 up down incorrect
GECCM.US GECCM 20240927 0 24.99 24.99 24.99 24.99 1100 24.99
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240927 0 24.57 24.58 24.55 24.55 700 24.55 down up incorrect
GEG.US Great Elm Group Inc 20240927 0 1.9 1.91 1.9 1.91 5339 1.91 up up correct
GENC.US Gencor Industries Inc 20240927 0 20.81 21.03 20.55 20.92 18031 20.92 up up correct
GENE.US Genetic Technologies Limited 20240927 0 0.79 0.8 0.775 0.7763 17409 0.7763 down down correct
GEOS.US Geospace Technologies Corporation 20240927 0 9.91 10.36 9.86 10.34 41970 10.34 up up correct
GERN.US Geron Corporation 20240927 0 4.47 4.6 4.33 4.57 9246162 4.57 up down incorrect
GEVO.US Gevo Inc 20240927 0 1.5 1.73 1.48 1.71 10938360 1.71 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240927 0 1.19 1.27 1.16 1.26 328763 1.26 up up correct
GH.US Guardant Health Inc 20240927 0 23.01 23.29 22.67 22.88 859178 22.88 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240927 0 0.13 0.1302 0.13 0.13 6288 0.13
GFS.US GlobalFoundries Inc. Ordinary Shares 20240927 0 41.12 41.73 40.77 40.95 997200 40.95 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240927 0 43.32 43.87 42.8001 43.78 450883 43.78 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240927 0 7 7.21 6.55 6.88 74857 6.88 down down correct
GHSI.US Guardion Health Sciences Inc 20240927 0 5.92 5.9899 5.66 5.78 31413 5.78 down down correct
GIFI.US Gulf Island Fabrication Inc 20240927 0 5.32 5.6 5.31 5.4 47265 5.4 up down incorrect
GIGM.US GigaMedia Limited 20240927 0 1.39 1.47 1.38 1.45 58416 1.45 up up correct
GIII.US G 20240927 0 30.17 30.68 29.86 30.05 445355 30.05 down down correct
GILD.US Gilead Sciences Inc 20240927 0 83.23 84.33 83.04 83.61 5456700 83.61 up up correct
GILT.US Gilat Satellite Networks Ltd 20240927 0 5.25 5.28 5.11 5.125 205650 5.125 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240927 0 2.15 2.2309 2.15 2.22 20048 2.22 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240927 0 25.77 25.77 25.77 25.77 0 25.77
GLAD.US Gladstone Capital Corporation 20240927 0 23.66 24.16 23.51 24.14 199243 23.9824 up up correct
GLBE.US Global 20240927 0 38.02 38.37 37.21 38.07 401325 38.07 up up correct
GLBS.US Globus Maritime Limited 20240927 0 2 2.02 1.96 1.98 35300 1.98 down down correct
GLBZ.US Glen Burnie Bancorp 20240927 0 5.67 5.75 5.66 5.66 7191 5.66 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240927 0 10.63 10.7399 10.42 10.47 208924 10.47 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240927 0 7.06 7.76 7.0336 7.09 231758 7.09 up up correct
GLNG.US Golar LNG Limited 20240927 0 36.25 37.95 36.13 37.5 3009809 37.5 up up correct
GLPG.US Galapagos NV 20240927 0 29.5 29.63 29.245 29.28 71071 29.28 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20240927 0 51.38 51.43 50.595 50.75 1242754 50.75 down down correct
GLRE.US Greenlight Capital Re Ltd 20240927 0 13.92 14.07 13.64 13.7 67985 13.7 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240927 0 25.34 25.34 25.34 25.34 0 25.34
GLSI.US Greenwich LifeSciences Inc 20240927 0 14.57 14.98 13.82 14.15 47330 14.15 down down correct
GLTO.US Galecto Inc 20240927 0 11.71 12.2217 11.64 11.71 16385 11.71
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240927 0 5.43 5.55 5.14 5.17 191805 5.17 down down correct
GLYC.US GlycoMimetics Inc 20240927 0 0.1705 0.1705 0.1636 0.167 362754 0.167 down down correct
GMBL.US Esports Entertainment Group Inc 20240927 0 0.4 0.4 0.4 0.4 150 0.4
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240927 0 0.15 0.15 0.072 0.072 5200 0.072 down down correct
GMBLW.US Esports Entertainment Group Inc 20240927 0 0.0035 0.026 0.0035 0.026 1124 0.026 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240927 0 24.79 24.79 24.79 24.79 0 24.79
GNFT.US Genfit SA 20240927 0 5.67 5.785 5.52 5.7 14404 5.7 up up correct
GNLN.US Greenlane Holdings Inc 20240927 0 5.16 5.47 4.95 5.07 61691 5.07 down up incorrect
GNPX.US Genprex Inc 20240927 0 0.355 0.3739 0.355 0.371 115365 0.371 up up correct
GNSS.US Genasys Inc 20240927 0 3.58 3.6973 3.51 3.54 120251 3.54 down down correct
GNTX.US Gentex Corporation 20240927 0 31.31 31.72 30.85 30.98 4716226 30.8504 down down correct
GNTY.US Guaranty Bancshares Inc 20240927 0 34.6 34.97 34 34.46 11356 34.22 down down correct
GO.US Grocery Outlet Holding Corp 20240927 0 17.26 17.93 17.15 17.67 1547282 17.67 up up correct
GOCO.US GoHealth Inc 20240927 0 9.25 9.73 9.13 9.48 20989 9.48 up up correct
GOEV.US Canoo Inc 20240927 0 1 1.08 0.993 1.07 4375504 1.07 up up correct
GOEVW.US Canoo Holdings Ltd 20240927 0 0.036 0.04 0.036 0.036 147816 0.036
GOGL.US Golden Ocean Group Limited 20240927 0 13.23 13.24 13.11 13.17 808092 13.17 down down correct
GOGO.US Gogo Inc 20240927 0 7.01 7.365 6.98 7.24 1223077 7.24 up up correct
GOOD.US Gladstone Commercial Corporation 20240927 0 15.93 16.19 15.91 16.12 324971 16.021 up up correct
GOODN.US Gladstone Commercial Corporation 20240927 0 22.92 23.06 22.77 23.0039 7248 22.8741 up up correct
GOOG.US Alphabet Inc 20240927 0 163.91 166.97 163.83 165.29 13604260 165.29 up up correct
GOOGL.US Alphabet Inc 20240927 0 162.81 165.7 162.6261 163.95 21101311 163.95 up up correct
GOSS.US Gossamer Bio Inc 20240927 0 0.95 0.9994 0.9394 0.96 871912 0.96 up up correct
GOVX.US GeoVax Labs Inc 20240927 0 2.47 2.56 2.43 2.45 432483 2.45 down down correct
GOVXW.US GeoVax Labs Inc 20240927 0 0.13 0.1541 0.1242 0.1541 12968 0.1541 up down incorrect
GP.US GreenPower Motor Company Inc 20240927 0 1.49 1.53 1.43 1.45 77600 1.45 down down correct
GPRE.US Green Plains Inc 20240927 0 13.39 13.785 13.385 13.55 1144342 13.55 up up correct
GPRO.US GoPro Inc 20240927 0 1.28 1.35 1.28 1.33 910969 1.33 up up correct
GRBK.US Green Brick Partners Inc 20240927 0 81.86 84.21 81.14 83.01 351502 83.01 up up correct
GREE.US Greenidge Generation Holdings Inc 20240927 0 1.95 2.1 1.89 1.96 238533 1.96 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240927 0 8.73 9 8.726 8.78 16200 8.2646 up up correct
GRFS.US Grifols S.A 20240927 0 9.03 9.11 8.84 8.95 455380 8.95 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240927 0 26.37 26.37 26.37 26.37 0 26.37
GRMN.US Garmin Ltd 20240927 0 174.29 175.77 173.64 173.99 800272 173.99 down down correct
GRNQ.US Greenpro Capital Corp 20240927 0 0.98 1.0099 0.97 0.98 2119 0.98
GROM.US Grom Social Enterprises Inc. Common Stock 20240927 0 0.025 0.0369 0.025 0.0369 2225 0.0369 up up correct
GROW.US U.S. Global Investors Inc 20240927 0 2.57 2.6001 2.5548 2.57 77389 2.562
GRPN.US Groupon Inc 20240927 0 10.27 10.44 9.86 9.96 1669819 9.96 down down correct
GRTS.US Gritstone bio Inc 20240927 0 0.6133 0.6585 0.5931 0.6052 1379600 0.6052 down down correct
GRTX.US Galera Therapeutics Inc 20240927 0 0.072 0.077 0.071 0.076 140700 0.076 up up correct
GRVY.US Gravity Co. Ltd 20240927 0 60.46 60.46 59.388 59.58 15822 59.58 down down correct
GRWG.US GrowGeneration Corp 20240927 0 2.02 2.175 2.02 2.09 394819 2.09 up up correct
GSBC.US Great Southern Bancorp Inc 20240927 0 57.59 57.59 56.64 56.92 20154 56.52 down down correct
GSHD.US Goosehead Insurance Inc 20240927 0 89.64 90.7629 87.925 88.95 162408 88.95 down down correct
GSIT.US GSI Technology Inc 20240927 0 3.16 3.5593 3.15 3.18 231491 3.18 up up correct
GSM.US Ferroglobe PLC 20240927 0 4.41 4.64 4.4 4.58 1136469 4.58 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240927 0 0.0019 0.0019 0.0014 0.0017 11733 0.0017 down down correct
GSREX.US GSREX 20240927 0 8.42 8.42 8.42 8.42 0 8.42
GSRJX.US GSRJX 20240927 0 8.43 8.43 8.43 8.43 0 8.43
GSRQX.US GSRQX 20240927 0 8.59 8.59 8.59 8.59 0 8.59
GT.US The Goodyear Tire & Rubber Company 20240927 0 8.45 8.86 8.42 8.77 9904105 8.77 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240927 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240927 0 2.08 2.19 2.0301 2.12 5805 2.12 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240927 0 2.23 2.29 2.19 2.25 37133 2.25 up down incorrect
GTIM.US Good Times Restaurants Inc 20240927 0 2.75 2.7635 2.72 2.74 9749 2.74 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240927 0 51.72 51.82 50.85 51.65 948113 51.65 down down correct
GTX.US Garrett Motion Inc 20240927 0 8.41 8.461 8.31 8.35 620476 8.35 down down correct
GURE.US Gulf Resources Inc 20240927 0 1 1 0.93 1 17274 1
GVP.US GSE Systems Inc 20240927 0 4.07 4.08 4.03 4.08 31861 4.08 up up correct
GWRS.US Global Water Resources Inc 20240927 0 12.55 12.65 12.42 12.6 14307 12.5755 up up correct
GYRO.US Gyrodyne LLC 20240927 0 7.81 7.85 7.8 7.81 1205 7.81
HAFC.US Hanmi Financial Corporation 20240927 0 18.41 18.57 18.07 18.44 209287 18.44 up up correct
HAIN.US The Hain Celestial Group Inc 20240927 0 8.38 8.74 8.36 8.57 1118560 8.57 up up correct
HALO.US Halozyme Therapeutics Inc 20240927 0 57.35 58.04 56.8401 56.97 1205279 56.97 down down correct
HAS.US Hasbro Inc 20240927 0 72.17 72.795 71.8211 72.1 836959 72.1 down down correct
HAYN.US Haynes International Inc 20240927 0 59.1 59.28 59.02 59.16 77088 59.16 up up correct
HBAN.US Huntington Bancshares Incorporated 20240927 0 14.6 14.77 14.51 14.64 8275332 14.64 up up correct
HBANM.US Huntington Bancshares Incorporated 20240927 0 24.35 24.35 24.115 24.115 28700 24.115 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20240927 0 20.67 20.74 20.53 20.61 31591 20.3264 down down correct
HBCP.US Home Bancorp Inc 20240927 0 43 43.4172 42.4716 43.3 9367 43.0528 up up correct
HBIO.US Harvard Bioscience Inc 20240927 0 2.69 2.73 2.67 2.72 102887 2.72 up down incorrect
HBNC.US Horizon Bancorp Inc 20240927 0 15.25 15.35 14.91 14.93 203635 14.7674 down up incorrect
HBT.US HBT Financial Inc 20240927 0 21.78 21.81 21.59 21.63 35885 21.63 down down correct
HCAT.US Health Catalyst Inc 20240927 0 8.54 8.63 8.25 8.31 223019 8.31 down down correct
HCKT.US The Hackett Group Inc 20240927 0 26.27 26.31 25.935 25.97 74135 25.97 down up incorrect
HCM.US HUTCHMED (China) Limited 20240927 0 19.13 19.44 18.86 19.04 119971 19.04 down down correct
HCSG.US Healthcare Services Group Inc 20240927 0 11.18 11.22 10.955 11.04 327218 11.04 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240927 0 0.44 0.46 0.4075 0.46 252474 0.46 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240927 0 10.76 10.76 10.76 10.76 400066 10.76
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240927 0 11.1 11.1 11.1 11.1 100 11.1
HCWB.US HCW Biologics Inc. Common Stock 20240927 0 0.5096 0.5113 0.5096 0.5113 981 0.5113 up up correct
HDSN.US Hudson Technologies Inc 20240927 0 8.34 8.39 8.18 8.26 265566 8.26 down down correct
HEAR.US Turtle Beach Corporation 20240927 0 14.87 15.315 14.87 15.12 142373 15.12 up up correct
HEES.US H&E Equipment Services Inc 20240927 0 48.26 48.63 47.54 48.06 152350 48.06 down up incorrect
HELE.US Helen of Troy Limited 20240927 0 60.65 62.92 60.644 61.69 482484 61.69 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20240927 0 0.652 0.68 0.652 0.68 5454 0.68 up up correct
HEPS.US D 20240927 0 2.2 2.28 2.175 2.27 481629 2.27 up up correct
HFFG.US HF Foods Group Inc 20240927 0 3.42 3.57 3.26 3.52 42860 3.52 up up correct
HFWA.US Heritage Financial Corporation 20240927 0 21.64 21.74 21.295 21.37 156201 21.37 down down correct
HGBL.US Heritage Global Inc 20240927 0 1.641 1.665 1.63 1.645 76251 1.645 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240927 0 11.12 11.43 11.12 11.12 600 11.12
HHGCU.US HHG Capital Corp Unit 20240927 0 11.5 11.5 11.5 11.5 0 11.5
HHGCW.US HHG Capital Corporation Warrant 20240927 0 0.006 0.0061 0.006 0.0061 10000 0.0061 up up correct
HIFS.US Hingham Institution for Savings 20240927 0 237.36 238.02 234.77 235.78 6511 235.78 down down correct
HIHO.US Highway Holdings Limited 20240927 0 1.91 1.95 1.86 1.9232 9108 1.9028 up up correct
HIMX.US Himax Technologies Inc 20240927 0 5.74 5.74 5.555 5.58 694262 5.58 down down correct
HITI.US High Tide Inc. Common Shares 20240927 0 1.97 2.035 1.97 2.02 447724 2.02 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20240927 0 3.47 3.5 3.33 3.35 2098631 3.35 down down correct
HLIT.US Harmonic Inc 20240927 0 14.63 14.78 14.465 14.49 1077227 14.49 down down correct
HLMN.US Hillman Solutions Corp 20240927 0 10.61 10.76 10.47 10.6 574412 10.6 down down correct
HLNE.US Hamilton Lane Incorporated 20240927 0 167.64 169.015 166 166.67 250071 166.67 down down correct
HMNF.US HMN Financial Inc 20240927 0 27.4 28.11 27.4 28.11 16003 28.11 up up correct
HMST.US HomeStreet Inc 20240927 0 15.28 15.73 15.11 15.61 63067 15.61 up up correct
HNNA.US Hennessy Advisors Inc 20240927 0 9.31 9.81 9.2 9.81 17624 9.81 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240927 0 24.25 24.25 24.25 24.25 0 24.25
HNRG.US Hallador Energy Company 20240927 0 8.88 9.955 8.61 9.7 1231972 9.7 up up correct
HNST.US The Honest Company Inc 20240927 0 3.7 3.7 3.62 3.64 761409 3.64 down up incorrect
HOFT.US Hooker Furniture Corporation 20240927 0 17.99 18.4 17.77 17.81 16215 17.81 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240927 0 1.88 1.94 1.88 1.94 4978 1.94 up up correct
HOFVW.US Hall of Fame Village LLC 20240927 0 0.01 0.0101 0.01 0.0101 47 0.0101 up up correct
HOLX.US Hologic Inc 20240927 0 80.66 81.855 80.36 80.82 855278 80.82 up up correct
HON.US Honeywell International Inc 20240927 0 207.5 210.8508 207.13 207.63 2454314 207.63 up up correct
HONE.US HarborOne Bancorp Inc 20240927 0 12.53 12.55 12.33 12.37 135228 12.2947 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240927 0 22.55 23.98 22.4112 23.89 18021320 23.89 up up correct
HOOK.US HOOKIPA Pharma Inc 20240927 0 4.25 4.37 4.21 4.24 20791 4.24 down down correct
HOPE.US Hope Bancorp Inc 20240927 0 12.49 12.65 12.37 12.4 693134 12.4 down down correct
HOTH.US Hoth Therapeutics Inc 20240927 0 0.87 0.93 0.8614 0.9095 154025 0.9095 up up correct
HOWL.US Werewolf Therapeutics Inc 20240927 0 2.1 2.24 2.0624 2.12 150478 2.12 up up correct
HPK.US HighPeak Energy Inc 20240927 0 14.22 14.635 14.1567 14.58 276672 14.58 up up correct
HPKEW.US HighPeak Energy Inc 20240927 0 4.315 4.315 4.285 4.285 500 4.285 down up incorrect
HQI.US HireQuest Inc 20240927 0 14.4 14.79 14.3287 14.63 12712 14.63 up up correct
HQY.US HealthEquity Inc 20240927 0 78.98 80.15 78.705 79.93 433719 79.93 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240927 0 40 40.098 39.02 39.13 487735 39.13 down down correct
HROW.US Harrow Health Inc 20240927 0 44.48 44.97 43.39 44.07 187500 44.07 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240927 0 25.58 25.58 25.58 25.58 0 25.0424
HRTX.US Heron Therapeutics Inc 20240927 0 2.07 2.14 1.985 1.99 1686878 1.99 down down correct
HRZN.US Horizon Technology Finance Corporation 20240927 0 10.61 10.7699 10.61 10.68 255267 10.5692 up up correct
HSDT.US Helius Medical Technologies Inc 20240927 0 0.685 0.7024 0.674 0.6743 101083 0.6743 down down correct
HSIC.US Henry Schein Inc 20240927 0 71.42 73.62 71.21 73.22 2482453 73.22 up up correct
HSII.US Heidrick & Struggles International Inc 20240927 0 37.86 38.31 37.3903 37.62 49448 37.62 down down correct
HSON.US Hudson Global Inc 20240927 0 15.88 16.06 15.88 16.06 777 16.06 up up correct
HST.US Host Hotels & Resorts Inc 20240927 0 18.42 18.455 18.085 18.13 6475563 17.93 down down correct
HSTM.US HealthStream Inc 20240927 0 28.5 28.795 28.33 28.45 68664 28.45 down down correct
HSTO.US Histogen Inc 20240927 0 0.21 0.21 0.21 0.21 600 0.21
HTBI.US HomeTrust Bancshares Inc 20240927 0 34.37 34.37 33.715 34.08 25256 34.08 down down correct
HTBK.US Heritage Commerce Corp 20240927 0 9.76 9.82 9.67 9.67 365867 9.67 down down correct
HTHT.US Huazhu Group Limited 20240927 0 37.88 38.5 37.61 37.69 3188476 37.69 down up incorrect
HTIA.US Healthcare Trust Inc 20240927 0 16.75 16.873 16.56 16.7 12800 16.2488 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240927 0 16.93 16.93 16.02 16.18 10812 15.7388 down down correct
HTLD.US Heartland Express Inc 20240927 0 12.02 12.26 11.96 12.07 167973 12.07 up up correct
HTLF.US Heartland Financial USA Inc 20240927 0 56.23 56.47 55.45 56 151317 56 down down correct
HTLFP.US Heartland Financial USA Inc 20240927 0 25.42 25.57 25.4 25.4 2300 24.9625 down down correct
HTOO.US Fusion Fuel Green PLC 20240927 0 0.53 0.5385 0.476 0.5326 289024 0.5326 up up correct
HTOOW.US Fusion Fuel Green PLC 20240927 0 0.057 0.057 0.057 0.057 8000 0.057
HUBG.US Hub Group Inc 20240927 0 45.41 46.03 44.9 45.18 437380 45.18 down down correct
HUDI.US Huadi International Group Co. Ltd 20240927 0 2.32 2.34 2.2037 2.28 25177 2.28 down down correct
HUGE.US FSD Pharma Inc 20240927 0 3.81 3.92 3.73 3.85 15123 3.85 up up correct
HUIZ.US Huize Holding Limited 20240927 0 0.7198 0.759 0.7101 0.75 14923 0.75 up up correct
HUMA.US Humacyte Inc 20240927 0 5.53 5.68 5.44 5.58 1382083 5.58 up up correct
HUMAW.US Humacyte Inc 20240927 0 1.865 1.875 1.76 1.84 6825 1.84 down down correct
HURC.US Hurco Companies Inc 20240927 0 18.33 18.7499 18.04 18.19 26284 18.19 down down correct
HURN.US Huron Consulting Group Inc 20240927 0 108.75 110.31 107.85 108.01 63227 108.01 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20240927 0 12.96 13.3199 12.64 13.08 4132267 13.08 up up correct
HWCPZ.US HWCPZ 20240927 0 25.133 25.25 25.125 25.225 9500 25.225 up up correct
HWBK.US Hawthorn Bancshares Inc 20240927 0 24.735 24.99 24.735 24.935 4527 24.935 up up correct
HWC.US Hancock Whitney Corporation 20240927 0 51.72 51.86 50.29 50.43 623252 50.43 down down correct
HWKN.US Hawkins Inc 20240927 0 124 126.13 122.775 125.44 157929 125.44 up down incorrect
HYAC.US Haymaker Acquisition Corp. III 20240927 0 10.69 10.69 10.69 10.69 3 10.69
HYFM.US Hydrofarm Holdings Group Inc 20240927 0 0.67 0.6774 0.6518 0.6744 54356 0.6744 up up correct
HYMC.US Hycroft Mining Holding Corporation 20240927 0 2.65 2.65 2.49 2.5 175316 2.5 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240927 0 0.028 0.028 0.024 0.024 200 0.024 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20240927 0 0.0155 0.0155 0.0125 0.015 7760 0.015 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240927 0 2.32 2.69 2.32 2.61 191096 2.61 up up correct
HYZNW.US HYZON Motors Inc 20240927 0 0.018 0.0195 0.0153 0.0194 14502 0.0194 up up correct
IART.US Integra LifeSciences Holdings Corporation 20240927 0 17.72 18.2 17.55 17.87 797484 17.87 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240927 0 11.04 11.125 10.9402 11 341701 11 down down correct
IBCP.US Independent Bank Corporation 20240927 0 32.85 32.85 31.94 32.08 250484 32.08 down down correct
IBEX.US IBEX Limited 20240927 0 20 20.13 19.65 19.71 152430 19.71 down up incorrect
IBKR.US Interactive Brokers Group Inc 20240927 0 136.19 137.99 135.5 137.53 898114 137.53 up down incorrect
IBOC.US International Bancshares Corporation 20240927 0 60.18 60.43 59.13 59.51 128594 59.51 down down correct
IBRX.US ImmunityBio Inc 20240927 0 3.93 4.04 3.85 3.93 3176869 3.93
IBTX.US Independent Bank Group Inc 20240927 0 56.91 57.53 56.3 56.72 79605 56.72 down down correct
ICAD.US iCAD Inc 20240927 0 1.645 1.72 1.635 1.66 115672 1.66 up down incorrect
ICCC.US ImmuCell Corporation 20240927 0 3.54 3.67 3.54 3.55 16710 3.55 up up correct
ICCH.US ICC Holdings Inc 20240927 0 23.025 23.025 22.95 22.975 11927 22.975 down down correct
ICCM.US Icecure Medical 20240927 0 0.61 0.6248 0.6 0.6248 414544 0.6248 up up correct
ICFI.US ICF International Inc 20240927 0 165.09 167.01 164.77 165.71 77674 165.71 up up correct
ICHR.US Ichor Holdings Ltd 20240927 0 32.1 32.3102 31.62 31.86 326428 31.86 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240927 0 3.37 3.42 3.25 3.28 23880 3.28 down down correct
ICLR.US ICON Public Limited Company 20240927 0 286.9 287.235 283.035 285.61 653376 285.61 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240927 0 3.12 3.166 3.04 3.13 43400 3.0172 up down incorrect
ICUI.US ICU Medical Inc 20240927 0 176.18 177.63 173.21 174.47 177791 174.47 down down correct
IDCC.US InterDigital Inc 20240927 0 138.62 141.7645 138.62 141.05 257327 140.6156 up down incorrect
IDEX.US Ideanomics Inc 20240927 0 0.035 0.18 0.035 0.0748 3238 0.0748 up up correct
IDN.US Intellicheck Inc 20240927 0 2.11 2.19 2.11 2.17 36250 2.17 up up correct
IDXX.US IDEXX Laboratories Inc 20240927 0 514.76 518.97 509.47 511.78 279200 511.78 down down correct
IDYA.US IDEAYA Biosciences Inc 20240927 0 30.75 31.21 30.3 30.8 721174 30.8 up down incorrect
IEP.US Icahn Enterprises L.P 20240927 0 13.13 13.25 12.88 13.11 881742 13.11 down down correct
IESC.US IES Holdings Inc 20240927 0 198 207.05 196.14 199.7 193520 199.7 up up correct
IFBD.US Infobird Co. Ltd 20240927 0 1.9274 1.9799 1.86 1.96 24248 1.96 up up correct
IFMK.US iFresh Inc 20240927 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
IFRX.US InflaRx N.V 20240927 0 1.58 1.5874 1.54 1.57 52730 1.57 down down correct
IGIC.US International General Insurance Holdings Ltd 20240927 0 18.72 19.01 18.71 18.83 52414 18.83 up up correct
IGMS.US IGM Biosciences Inc 20240927 0 16.33 18.01 16.0301 17 360475 17 up up correct
IHRT.US iHeartMedia Inc 20240927 0 1.54 1.72 1.51 1.71 846440 1.71 up up correct
III.US Information Services Group Inc 20240927 0 3.28 3.366 3.26 3.32 60460 3.32 up up correct
IIIV.US i3 Verticals Inc 20240927 0 21.43 21.9299 21.02 21.13 240731 21.13 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240927 0 1.2899 1.42 1.27 1.39 225728 1.39 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240927 0 0.33 0.385 0.29 0.35 3700 0.35 up up correct
IKNA.US Ikena Oncology Inc 20240927 0 1.7 1.75 1.7 1.73 20493 1.73 up up correct
IKT.US Inhibikase Therapeutics Inc 20240927 0 1.133 1.195 1.133 1.17 9155 1.17 up up correct
ILMN.US Illumina Inc 20240927 0 133.5 134.51 129.93 130.12 1603400 130.12 down down correct
ILPT.US Industrial Logistics Properties Trust 20240927 0 4.95 4.96 4.75 4.78 382858 4.7677 down down correct
IMAB.US I 20240927 0 1.15 1.1596 1.08 1.15 418135 1.15
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240927 0 10.85 10.85 10.85 10.85 400 10.85
IMAQR.US International Media Acquisition Corp. Rights 20240927 0 0.04 0.05 0.03 0.05 60099 0.05 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20240927 0 10.6 10.6 10.6 10.6 0 10.6
IMCC.US IM Cannabis Corp 20240927 0 2.22 2.42 2.21 2.23 19475 2.23 up up correct
IMCR.US Immunocore Holdings plc 20240927 0 31 31.51 30.47 31.4 280590 31.4 up up correct
IMKTA.US Ingles Markets Incorporated 20240927 0 74.11 75.2 73.89 74.35 257619 74.1509 up down incorrect
IMMP.US Immutep Limited 20240927 0 2.31 2.31 2.18 2.22 102481 2.22 down down correct
IMMR.US Immersion Corporation 20240927 0 8.73 9.02 8.73 8.95 606474 8.904 up up correct
IMNM.US Immunome Inc 20240927 0 14.53 15.2 14.37 14.38 2346374 14.38 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240927 0 23.57 23.85 23.51 23.66 21322 23.66 up up correct
IMRN.US Immuron Limited 20240927 0 2.84 2.84 2.71 2.71 1890 2.71 down down correct
IMRX.US Immuneering Corporation 20240927 0 2.61 2.81 2.45 2.66 1559029 2.66 up up correct
IMTE.US Integrated Media Technology Limited 20240927 0 1.24 1.2401 1.2 1.2401 1621 1.2401 up up correct
IMTX.US Immatics N.V 20240927 0 11.75 11.84 11.67 11.73 71403 11.73 down down correct
IMUX.US Immunic Inc 20240927 0 1.52 1.5528 1.52 1.55 202023 1.55 up up correct
IMVT.US Immunovant Inc 20240927 0 28.6 28.88 27.77 28.02 746768 28.02 down down correct
IMXI.US International Money Express Inc 20240927 0 18.93 19.35 18.64 18.64 376364 18.64 down down correct
INAB.US IN8bio Inc. Common Stock 20240927 0 0.285 0.295 0.28 0.2858 216154 0.2858 up up correct
INBK.US First Internet Bancorp 20240927 0 33.84 34.59 33.031 33.04 35237 32.98 down down correct
INBKZ.US INBKZ 20240927 0 25.38 25.38 25.3 25.356 1800 25.356 down down correct
INBX.US Inhibrx Inc 20240927 0 15.33 16.0875 15.16 15.52 55395 15.52 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240927 0 1.87 1.91 1.8482 1.9 9166 1.9 up down incorrect
INCY.US Incyte Corporation 20240927 0 65.64 66.79 65.625 65.83 1590323 65.83 up down incorrect
INDB.US Independent Bank Corp 20240927 0 59.92 59.92 58.025 58.44 257857 57.87 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240927 0 4.15 4.31 4.07 4.17 2197900 4.17 up up correct
INDP.US Indaptus Therapeutics Inc 20240927 0 1.11 1.39 1.1 1.3 71098 1.3 up up correct
INFN.US Infinera Corporation 20240927 0 6.79 6.92 6.735 6.78 35806434 6.78 down down correct
INGN.US Inogen Inc 20240927 0 9.91 9.91 9.31 9.69 280693 9.69 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240927 0 0.745 0.7542 0.74 0.7523 12251 0.7523 up up correct
INM.US InMed Pharmaceuticals Inc 20240927 0 0.227 0.24 0.227 0.232 232800 0.232 up down incorrect
INMB.US INmune Bio Inc 20240927 0 5.27 5.745 5.08 5.22 770741 5.22 down down correct
INMD.US InMode Ltd 20240927 0 17.46 17.7775 17.34 17.43 614030 17.43 down down correct
INN.US PF 20240927 0 20.62 20.62 20.62 20.62 122 20.62
INNV.US InnovAge Holding Corp 20240927 0 5.75 6.01 5.65 5.99 31024 5.99 up up correct
INO.US Inovio Pharmaceuticals Inc 20240927 0 5.52 6.04 5.505 5.86 373615 5.86 up down incorrect
INOD.US Innodata Inc 20240927 0 16.3 16.54 15.5 15.91 342253 15.91 down up incorrect
INOV.US Inovalon Holdings Inc 20240927 0 29.5217 29.5217 29.5217 29.5217 1 29.5217
INSE.US Inspired Entertainment Inc 20240927 0 9.25 9.64 9.02 9.26 136839 9.26 up up correct
INSG.US Inseego Corp 20240927 0 17.75 17.82 16.92 17.49 189385 17.49 down up incorrect
INSM.US Insmed Incorporated 20240927 0 73.05 73.28 72.04 72.48 879133 72.48 down down correct
INTA.US Intapp Inc. Common Stock 20240927 0 48.29 48.6699 47.15 47.54 437166 47.54 down down correct
INTC.US Intel Corporation 20240927 0 24.16 24.66 23.7034 23.91 85883281 23.91 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240927 0 11.01 11.01 11.01 11.01 0 11.01
INTG.US The InterGroup Corporation 20240927 0 14.65 15.5384 14.65 15.26 3656 15.26 up up correct
INTU.US Intuit Inc 20240927 0 636.83 638.49 618.3255 619.03 1425425 617.9943 down down correct
INTZ.US Intrusion Inc 20240927 0 0.8209 0.859 0.6842 0.8589 442560 0.8589 up up correct
INVA.US Innoviva Inc 20240927 0 19.05 19.63 19.05 19.32 639727 19.32 up up correct
INVE.US Identiv Inc 20240927 0 3.53 3.55 3.5 3.5 116575 3.5 down down correct
INVO.US INVO Bioscience Inc 20240927 0 0.711 0.73 0.68 0.71 41049 0.71 down down correct
INVZ.US Innoviz Technologies Ltd 20240927 0 0.8 0.84 0.78 0.79 975400 0.79 down up incorrect
INZY.US Inozyme Pharma Inc 20240927 0 5.18 5.29 5.12 5.18 103896 5.18
IOBT.US IO Biotech Inc. Common Stock 20240927 0 1.08 1.0925 1.0301 1.06 86790 1.06 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240927 0 0.1508 0.1508 0.13 0.13 1924 0.13 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240927 0 41.25 41.65 40.84 40.85 2338000 40.85 down down correct
IOSP.US Innospec Inc 20240927 0 115.11 117.55 113.65 114.09 99217 114.09 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240927 0 9.4 9.75 9.28 9.61 3869800 9.61 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20240927 0 0.65 0.68 0.645 0.6475 147290 0.6475 down down correct
IPAR.US Inter Parfums Inc 20240927 0 128.22 130.37 128.06 128.24 146752 128.24 up up correct
IPDN.US Professional Diversity Network Inc 20240927 0 0.43 0.44 0.42 0.44 6909 0.44 up up correct
IPGP.US IPG Photonics Corporation 20240927 0 75.21 76.34 74.27 74.89 249646 74.89 down up incorrect
IPHA.US Innate Pharma S.A 20240927 0 2.21 2.21 2.165 2.2 3034 2.2 down down correct
IPSC.US Century Therapeutics Inc. 20240927 0 1.55 1.7 1.52 1.61 373923 1.61 up down incorrect
IPW.US iPower Inc. 20240927 0 1.71 2 1.61 1.84 898131 1.84 up up correct
IPWR.US Ideal Power Inc 20240927 0 8.186 8.29 7.88 7.98 21539 7.98 down down correct
IQ.US iQIYI Inc 20240927 0 2.75 3.17 2.73 2.83 66247531 2.83 up down incorrect
IRBT.US iRobot Corporation 20240927 0 8.2 8.76 8.2 8.56 1180961 8.56 up up correct
IRDM.US Iridium Communications Inc 20240927 0 30.27 31.17 30.0321 31.03 798250 31.03 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240927 0 9.36 9.375 8.74 8.85 14074880 8.85 down down correct
IRIX.US IRIDEX Corporation 20240927 0 1.8295 1.8295 1.7501 1.79 3698 1.79 down down correct
IRMD.US IRadimed Corporation 20240927 0 49.85 50.17 49.0233 49.16 25779 49.16 down up incorrect
IROQ.US IF Bancorp Inc 20240927 0 19.8 20.1312 19.755 20.1312 3479 20.1312 up up correct
IRTC.US iRhythm Technologies Inc 20240927 0 73.24 73.6799 71.9101 72.87 421323 72.87 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240927 0 4.15 4.18 4.01 4.02 975096 4.02 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240927 0 4.66 5.2894 4.66 4.9 49219 4.9 up down incorrect
ISRG.US Intuitive Surgical Inc 20240927 0 490.03 490.03 478.57 479.18 1013377 479.18 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20240927 0 6.41 6.7 6.41 6.61 23723 6.61 up up correct
ISTR.US Investar Holding Corporation 20240927 0 18.815 19.45 18.815 19.43 45997 19.325 up up correct
ITCI.US Intra 20240927 0 74 74.62 72.54 73.3 385517 73.3 down down correct
ITI.US Iteris Inc 20240927 0 7.15 7.15 7.14 7.14 380760 7.14 down down correct
ITIC.US Investors Title Company 20240927 0 230.69 231 226.315 229.77 9571 229.77 down down correct
ITOS.US iTeos Therapeutics Inc 20240927 0 10.19 10.59 10.09 10.5 353121 10.5 up up correct
ITRI.US Itron Inc 20240927 0 104.73 107.615 103.12 107.28 623736 107.28 up down incorrect
ITRM.US Iterum Therapeutics plc 20240927 0 1.06 1.07 1.0208 1.055 226349 1.055 down down correct
ITRN.US Ituran Location and Control Ltd 20240927 0 26.87 26.87 26.2 26.51 105256 26.51 down down correct
IVA.US Inventiva S.A 20240927 0 1.74 1.85 1.7308 1.84 21820 1.84 up up correct
IVAC.US Intevac Inc 20240927 0 3.44 3.49 3.41 3.43 9666 3.43 down up incorrect
IXAQU.US IX Acquisition Corp. Unit 20240927 0 11.49 11.49 11.49 11.49 0 11.49
IZEA.US IZEA Worldwide Inc 20240927 0 2.59 2.71 2.58 2.67 56455 2.67 up up correct
JACK.US Jack in the Box Inc 20240927 0 44.91 45.7299 44.532 45.41 372475 45.41 up up correct
JAGX.US Jaguar Health Inc 20240927 0 1.16 1.245 1.135 1.2 282900 1.2 up up correct
JAKK.US JAKKS Pacific Inc 20240927 0 25.7 26.15 25.31 25.79 65908 25.79 up up correct
JAMF.US Jamf Holding Corp 20240927 0 17.61 17.625 17.35 17.5 295255 17.5 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240927 0 46.77 48.27 45.5 46.25 541000 46.25 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240927 0 110.91 112.83 110.06 110.93 500041 110.93 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240927 0 173.41 174.96 171.97 172.35 347484 172.35 down up incorrect
JBLU.US JetBlue Airways Corporation 20240927 0 6.47 6.54 6.32 6.42 14060460 6.42 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240927 0 96.48 96.76 94.97 94.99 65617 94.99 down up incorrect
JD.US JD.com Inc 20240927 0 39.51 39.94 38.81 39.9 44906900 39.9 up up correct
JFIN.US Jiayin Group Inc 20240927 0 6.4 6.73 6.31 6.535 100213 6.535 up up correct
JFU.US 9F Inc 20240927 0 1.36 3 1.35 2.3 2479330 2.3 up up correct
JG.US Aurora Mobile Limited 20240927 0 6.99 8.37 6.52 8.019 64517 8.019 up up correct
JJSF.US J & J Snack Foods Corp 20240927 0 170.88 173.57 169.82 170.85 48664 170.85 down down correct
JKHY.US Jack Henry & Associates Inc 20240927 0 174.03 176.9 174.03 175.99 415312 175.99 up up correct
JOUT.US Johnson Outdoors Inc 20240927 0 37.48 37.89 36.46 36.46 56144 36.1073 down down correct
JPM.US PM 20240927 0 21.55 21.68 21.5101 21.54 264103 21.54 down down correct
JRSH.US Jerash Holdings (US) Inc 20240927 0 2.93 2.94 2.93 2.94 4727 2.94 up up correct
JRVR.US James River Group Holdings Ltd 20240927 0 6.42 6.49 6.24 6.27 144842 6.27 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240927 0 20.59 20.67 20 20.16 15200 20.16 down up incorrect
JSPR.US Jasper Therapeutics Inc 20240927 0 19.07 19.07 18.365 18.83 116700 18.83 down down correct
JVA.US Coffee Holding Co. Inc 20240927 0 3.49 3.49 3.2 3.26 94323 3.26 down down correct
JWEL.US Jowell Global Ltd 20240927 0 1.5499 1.5499 1.25 1.35 7271 1.35 down up incorrect
JYNT.US The Joint Corp 20240927 0 11.64 11.88 11.56 11.59 51925 11.59 down down correct
JZXN.US Jiuzi Holdings Inc 20240927 0 1.58 1.72 1.56 1.68 57715 1.68 up up correct
KALA.US Kala Pharmaceuticals Inc 20240927 0 5.122 5.39 5.122 5.35 4928 5.35 up up correct
KALU.US Kaiser Aluminum Corporation 20240927 0 73.9 75.05 72.905 73.18 110765 72.3428 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20240927 0 10.5 12.36 10.26 12.34 1828628 12.34 up up correct
KARO.US Karooooo Ltd 20240927 0 40.9 40.9 40.23 40.9 8601 40.9
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240927 0 1.14 1.211 1.05 1.15 528500 1.15 up up correct
KBNT.US Kubient Inc 20240927 0 0.0002 0.0002 0.0001 0.0001 1855 0.0001 down down correct
KC.US Kingsoft Cloud Holdings Limited 20240927 0 2.91 3.03 2.835 2.95 3284398 2.95 up up correct
KDP.US Keurig Dr Pepper Inc 20240927 0 37.4 37.82 37.34 37.42 4627600 37.42 up down incorrect
KE.US Kimball Electronics Inc 20240927 0 18.28 18.6508 18.215 18.37 81015 18.37 up up correct
KELYA.US Kelly Services Inc 20240927 0 21.18 21.4 20.97 21.12 111218 21.12 down down correct
KELYB.US Kelly Services Inc 20240927 0 21.01 21.01 21.01 21.01 0 21.01
KEQU.US Kewaunee Scientific Corporation 20240927 0 34.621 35 33.64 34.27 15494 34.27 down down correct
KFFB.US Kentucky First Federal Bancorp 20240927 0 2.6 2.733 2.6 2.733 1067 2.733 up up correct
KFRC.US Kforce Inc 20240927 0 61.77 62.17 60.76 61.55 189688 61.55 down up incorrect
KHC.US The Kraft Heinz Company 20240927 0 34.95 35.74 34.93 35.37 8654200 35.37 up up correct
KIDS.US OrthoPediatrics Corp 20240927 0 26.64 27.005 25.75 26.46 165034 26.46 down down correct
KINS.US Kingstone Companies Inc 20240927 0 8.79 8.91 8.6 8.85 106755 8.85 up down incorrect
KIRK.US Kirkland's Inc 20240927 0 2.07 2.2001 2.05 2.18 188767 2.18 up up correct
KLAC.US KLA Corporation 20240927 0 807.96 808.46 777.9 782.4 627525 782.4 down down correct
KLDO.US Kaleido Biosciences Inc 20240927 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240927 0 45 45.355 44.4 44.77 384531 44.77 down down correct
KLTR.US Kaltura Inc. Common Stock 20240927 0 1.29 1.36 1.29 1.35 113366 1.35 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240927 0 5.49 5.715 5.11 5.36 130305 5.36 down down correct
KMDA.US Kamada Ltd 20240927 0 5.42 5.4701 5.3342 5.41 16396 5.41 down down correct
KNDI.US Kandi Technologies Group Inc 20240927 0 1.58 1.72 1.5641 1.72 221816 1.72 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240927 0 24.24 25.02 23.97 25 425143 25 up up correct
KNSL.US Kinsale Capital Group Inc 20240927 0 454.36 463.12 452.19 461.38 127114 461.38 up up correct
KOD.US Kodiak Sciences Inc 20240927 0 2.71 2.8 2.655 2.66 135679 2.66 down up incorrect
KOPN.US Kopin Corporation 20240927 0 0.66 0.7106 0.65 0.7087 2113765 0.7087 up down incorrect
KOSS.US Koss Corporation 20240927 0 6.94 7.32 6.8 7.12 315111 7.12 up up correct
KPLT.US Katapult Holdings Inc 20240927 0 10.5 10.59 10.3083 10.44 9284 10.44 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240927 0 0.0056 0.0056 0.0056 0.0056 1000 0.0056
KPRX.US Kiora Pharmaceuticals Inc 20240927 0 3.5 3.5 3.3701 3.43 10673 3.43 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240927 0 0.7174 0.729 0.6859 0.7239 933121 0.7239 up up correct
KRBP.US Kiromic BioPharma Inc 20240927 0 1.4 1.4 1.4 1.4 300 1.4
KRKR.US 36Kr Holdings Inc 20240927 0 0.229 0.249 0.21 0.237 12625 4.74 up up correct
KRMD.US Repro Med Systems Inc 20240927 0 2.7 2.8 2.68 2.77 39082 2.77 up up correct
KRNT.US Kornit Digital Ltd 20240927 0 25.57 26.51 25.05 26.45 682863 26.45 up up correct
KRNY.US Kearny Financial Corp 20240927 0 6.84 6.87 6.73 6.74 267651 6.74 down down correct
KRON.US Kronos Bio Inc 20240927 0 0.96 1 0.9401 0.98 39154 0.98 up up correct
KROS.US Keros Therapeutics Inc 20240927 0 57.31 58.19 55.9342 56.45 290997 56.45 down down correct
KRT.US Karat Packaging Inc 20240927 0 25.76 26.4 25.75 25.83 30519 25.83 up up correct
KRUS.US Kura Sushi USA Inc 20240927 0 83.98 84.365 82.22 82.38 73025 82.38 down down correct
KRYS.US Krystal Biotech Inc 20240927 0 180.25 181.14 176.92 177.14 182104 177.14 down up incorrect
KTCC.US Key Tronic Corporation 20240927 0 6 6 5.7101 5.87 62715 5.87 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240927 0 23.41 23.68 23.195 23.29 989927 23.29 down up incorrect
KTRA.US Kintara Therapeutics Inc 20240927 0 0.1835 0.2093 0.17 0.2045 5890892 7.1575 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240927 0 6.04 6.1499 5.31 6.09 790532 6.09 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240927 0 0.0982 0.0982 0.0311 0.0349 0 0.0349 down down correct
KURA.US Kura Oncology Inc 20240927 0 19.69 19.75 19.35 19.52 340413 19.52 down down correct
KVHI.US KVH Industries Inc 20240927 0 4.69 4.75 4.628 4.75 18439 4.75 up up correct
KXIN.US Kaixin Auto Holdings 20240927 0 0.108 0.123 0.086 0.09 228617 5.4 down down correct
KYMR.US Kymera Therapeutics Inc 20240927 0 49.84 50.5975 48.33 48.69 243186 48.69 down down correct
KZIA.US Kazia Therapeutics Limited 20240927 0 0.37 0.3975 0.3647 0.3942 82325 3.942 up up correct
KZR.US Kezar Life Sciences Inc 20240927 0 0.5327 0.5491 0.5314 0.5439 55698 5.439 up up correct
LAKE.US Lakeland Industries Inc 20240927 0 20.3 20.55 20.0601 20.18 27232 20.18 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240927 0 133.1 135.07 132.24 133.27 395104 133.27 up down incorrect
LANC.US Lancaster Colony Corporation 20240927 0 180.65 181.515 178.575 178.72 85989 178.72 down down correct
LAND.US Gladstone Land Corporation 20240927 0 13.87 14.05 13.835 13.84 131201 13.7915 down down correct
LANDM.US Gladstone Land Corporation 20240927 0 24.4157 24.42 24.4157 24.42 559 24.3167 up up correct
LANDO.US Gladstone Land Corporation 20240927 0 22.83 22.875 22.72 22.79 2500 22.6605 down down correct
LARAX.US LARAX 20240927 0 9 9 9 9 0 8.9402
LARK.US Landmark Bancorp Inc 20240927 0 20.5616 20.5616 20.55 20.55 1426 20.55 down up incorrect
LASR.US nLIGHT Inc 20240927 0 10.81 10.96 10.7 10.83 300123 10.83 up up correct
LAUR.US Laureate Education Inc 20240927 0 16.65 16.94 16.59 16.65 453887 16.65
LAZR.US Luminar Technologies Inc 20240927 0 0.9182 0.98 0.8948 0.9097 32753859 0.9097 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240927 0 31.37 32.21 30.6986 32 279054 32 up up correct
LBRDA.US Liberty Broadband Corporation 20240927 0 75.24 79.54 75.15 77.74 147327 77.74 up down incorrect
LBRDK.US Liberty Broadband Corporation 20240927 0 75.91 79.77 75.525 78.14 1411065 78.14 up up correct
LBRDP.US Liberty Broadband Corporation 20240927 0 24.53 24.89 24.53 24.753 7800 24.3155 up up correct
LBTYA.US Liberty Global plc 20240927 0 21.3 21.42 21.17 21.26 2608200 21.26 down down correct
LBTYB.US Liberty Global plc 20240927 0 21.9 21.9 21.9 21.9 0 21.9
LBTYK.US Liberty Global plc 20240927 0 21.8 21.935 21.705 21.77 744043 21.77 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20240927 0 0.049 0.049 0.049 0.049 100 0.049
LCID.US Lucid Group Inc. Common Stock 20240927 0 3.58 3.73 3.57 3.59 33029400 3.59 up up correct
LCNB.US LCNB Corp 20240927 0 14.99 15.07 14.84 15.05 15557 15.05 up up correct
LCRDX.US LCRDX 20240927 0 9 9 9 9 0 8.9347
LCRUX.US LCRUX 20240927 0 9 9 9 9 0 8.9402
LCUT.US Lifetime Brands Inc 20240927 0 6.5 6.57 6.4 6.4 63186 6.4 down down correct
LE.US Lands' End Inc 20240927 0 17 17.58 16.87 17.11 118481 17.11 up up correct
LECO.US Lincoln Electric Holdings Inc 20240927 0 195 197.735 192.4 193.39 211269 192.68 down up incorrect
LEDS.US SemiLEDs Corporation 20240927 0 1.23 1.23 1.17 1.2099 11232 1.2099 down down correct
LEE.US Lee Enterprises Incorporated 20240927 0 8.9 9.1 8.6 8.785 12554 8.785 down down correct
LEGH.US Legacy Housing Corporation 20240927 0 27.52 28.17 27.34 27.41 36981 27.41 down down correct
LEGN.US Legend Biotech Corporation 20240927 0 47.32 49.865 47 49.27 984055 49.27 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240927 0 45.59 45.59 45.59 45.59 0 45.59
LESL.US Leslie's Inc 20240927 0 2.92 2.96 2.83 2.86 4732712 2.86 down down correct
LEXX.US Lexaria Bioscience Corp 20240927 0 3.11 3.11 2.92 3.02 70344 3.02 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20240927 0 0.79 1.01 0.7231 0.94 51663 0.94 up up correct
LFMD.US LifeMD Inc 20240927 0 5.25 5.43 5.165 5.21 352086 5.21 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240927 0 22.86 22.86 22.45 22.5 2271 21.9428 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20240927 0 7.01 7.045 6.85 6.94 993804 6.94 down down correct
LFUS.US Littelfuse Inc 20240927 0 267.81 269.66 262.49 264.31 83796 264.31 down down correct
LFVN.US LifeVantage Corporation 20240927 0 13.1 13.71 12.865 12.98 139427 12.98 down down correct
LGHL.US Lion Group Holding Ltd 20240927 0 0.241 0.2739 0.2325 0.237 3804221 0.237 down down correct
LGHLW.US Lion Financial Group Limited 20240927 0 0.0084 0.011 0.0081 0.0093 1279408 0.0093 up up correct
LGIH.US LGI Homes Inc 20240927 0 116.14 118.94 114.28 117.74 150680 117.74 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20240927 0 100.38 100.69 96.96 97.37 83300 97.37 down down correct
LGO.US Largo Resources Ltd 20240927 0 1.9 2.12 1.86 1.87 389517 1.87 down down correct
LGVN.US Longeveron Inc 20240927 0 1.97 2.05 1.97 1.99 385984 1.99 up up correct
LI.US Li Auto Inc 20240927 0 25.53 26.78 25.12 25.78 13805576 25.78 up down incorrect
LIDR.US Aeye Inc 20240927 0 1.09 1.1517 1.09 1.13 63154 1.13 up up correct
LIDRW.US AEye Inc 20240927 0 0.007 0.007 0.007 0.007 0 0.007
LILA.US Liberty Latin America Ltd 20240927 0 9.74 9.99 9.73 9.87 134186 9.87 up up correct
LILAK.US Liberty Latin America Ltd 20240927 0 9.7 9.865 9.61 9.76 429466 9.76 up up correct
LILM.US Lilium NV 20240927 0 0.76 0.797 0.755 0.789 1736000 0.789 up up correct
LILMW.US Lilium Equity Warrants 20240927 0 0.0967 0.0968 0.0925 0.0925 1857 0.0925 down down correct
LINC.US Lincoln Educational Services Corporation 20240927 0 11.99 12.12 11.8834 11.98 115906 11.98 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240927 0 9.36 9.46 9.16 9.3 364588 9.3 down down correct
LINK.US Interlink Electronics Inc 20240927 0 3.68 3.97 3.46 3.46 5072 3.46 down down correct
LIQT.US LiqTech International Inc 20240927 0 2.9 3.1 2.875 3.04 7129 3.04 up down incorrect
LITE.US Lumentum Holdings Inc 20240927 0 65.02 65.516 63.53 64.53 2313560 64.53 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20240927 0 0.31 0.3299 0.31 0.3134 145496 0.3134 up up correct
LIVE.US Live Ventures Incorporated 20240927 0 15 15 15 15 787 15
LIVN.US LivaNova PLC 20240927 0 52.69 53.245 51.82 52.52 379996 52.52 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240927 0 1.88 1.965 1.86 1.907 11232 1.907 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240927 0 0.056 0.056 0.052 0.052 2900 0.052 down down correct
LTIFX.US LTIFX 20240927 0 15.23 15.23 15.23 15.23 0 14.705
LKCO.US Luokung Technology Corp 20240927 0 2.28 2.85 2.28 2.65 261977 2.65 up up correct
LKFN.US Lakeland Financial Corporation 20240927 0 64.94 65.47 64.05 64.17 63251 63.6979 down down correct
LKQ.US LKQ Corporation 20240927 0 40.36 40.75 40.29 40.37 3119638 40.37 up up correct
LMAT.US LeMaitre Vascular Inc 20240927 0 91.37 92.42 90.68 91.71 124951 91.71 up up correct
LMB.US Limbach Holdings Inc 20240927 0 74.72 76.18 73.2769 74.72 56400 74.72
LMFA.US LM Funding America Inc 20240927 0 2.927 3.04 2.8 2.93 98186 2.93 up up correct
LMNR.US Limoneira Company 20240927 0 27.05 27.05 26.2 26.2 31810 26.1272 down down correct
LNSR.US LENSAR Inc 20240927 0 4.335 4.44 4.29 4.44 9761 4.44 up up correct
LNT.US Alliant Energy Corporation 20240927 0 60.16 60.86 59.93 60.74 1074692 60.74 up up correct
LNTH.US Lantheus Holdings Inc 20240927 0 106.03 108.52 104.94 107.36 673088 107.36 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240927 0 5.38 5.48 5.334 5.48 24361 5.3725 up up correct
LOB.US Live Oak Bancshares Inc 20240927 0 46.77 47.56 46.49 47.44 176144 47.44 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240927 0 13.62 13.71 13.36 13.44 315193 13.44 down down correct
LOGC.US LogicBio Therapeutics Inc 20240927 0 5.45 5.565 5.39 5.43 184000 5.43 down down correct
LOGI.US Logitech International S.A 20240927 0 88.62 89.425 88.38 89.09 327642 89.09 up up correct
LOOP.US Loop Industries Inc 20240927 0 1.8 1.9336 1.8 1.91 52326 1.91 up up correct
LOPE.US Grand Canyon Education Inc 20240927 0 142.95 144.819 142.3 142.34 131427 142.34 down down correct
LOVE.US The Lovesac Company 20240927 0 28.45 28.45 27.77 28.03 215677 28.03 down down correct
LPCN.US Lipocine Inc 20240927 0 4.61 4.7868 4.35 4.44 23381 4.44 down down correct
LPLA.US LPL Financial Holdings Inc 20240927 0 228.82 232.15 227.56 230.86 820032 230.86 up up correct
LPRO.US Open Lending Corporation 20240927 0 6.22 6.595 6.22 6.43 387720 6.43 up up correct
LPSN.US LivePerson Inc 20240927 0 1.22 1.35 1.205 1.26 5100879 1.26 up up correct
LPTH.US LightPath Technologies Inc 20240927 0 1.4 1.4 1.35 1.39 66596 1.39 down down correct
LPTX.US Leap Therapeutics Inc 20240927 0 2.66 2.78 2.57 2.7 74391 2.7 up down incorrect
LQDA.US Liquidia Corporation 20240927 0 10.19 10.19 9.96 10.01 397955 10.01 down down correct
LQDT.US Liquidity Services Inc 20240927 0 22.43 22.69 22.18 22.43 78048 22.43
LRCX.US Lam Research Corporation 20240927 0 853.8101 853.8101 820.78 827.12 13894580 82.712 down down correct
LRFC.US Logan Ridge Finance Corp 20240927 0 24.2 24.2 23.95 23.955 5593 23.955 down down correct
LRMR.US Larimar Therapeutics Inc 20240927 0 6.4 6.72 6.28 6.57 483518 6.57 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20240927 0 13.79 13.7989 13.55 13.7712 4574 13.7712 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20240927 0 55.07 55.4 53.26 53.52 2594770 53.52 down down correct
LSEA.US Landsea Homes Corporation 20240927 0 12.51 12.8 12.01 12.43 450648 12.43 down down correct
LSEAW.US Landsea Homes Corporation 20240927 0 0.3 0.3299 0.2721 0.2721 32112 0.2721 down down correct
LSTR.US Landstar System Inc 20240927 0 186.09 189.86 185.12 186.93 176604 186.93 up up correct
LTAFX.US Altst Strgs Fd A 20240927 0 15.06 15.06 15.06 15.06 0 15.06
LTBR.US Lightbridge Corporation 20240927 0 2.84 2.96 2.65 2.86 179614 2.86 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240927 0 14.17 14.17 14.17 14.17 0 14.17
LTCH.US Latch Inc 20240927 0 0.5 0.54 0.5 0.5 27900 0.5
LTRN.US Lantern Pharma Inc 20240927 0 3.84 3.94 3.7203 3.775 52786 3.775 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240927 0 0.502 0.54 0.5 0.54 11900 0.54 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240927 0 4.2 4.2 4.15 4.15 200 4.15 down down correct
LTRX.US Lantronix Inc 20240927 0 3.94 4.27 3.86 4.16 470925 4.16 up up correct
LTRYW.US Lottery Com 20240927 0 0.0103 0.013 0.0102 0.0129 15092 0.0129 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240927 0 0.786 0.786 0.78 0.7832 80528 0.7832 down down correct
LULU.US Lululemon Athletica Inc 20240927 0 273.22 283.66 272.01 280.01 2936200 280.01 up up correct
LUMO.US Lumos Pharma Inc 20240927 0 3.83 3.9845 3.66 3.94 13829 3.94 up down incorrect
LUNA.US Luna Innovations Incorporated 20240927 0 2.2 2.28 2.16 2.21 100614 2.21 up up correct
LUNG.US Pulmonx Corporation 20240927 0 8.39 8.59 8.24 8.29 113489 8.29 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240927 0 1.59 1.68 1.57 1.6 9381 1.6 up up correct
LVO.US LiveOne Inc 20240927 0 1.155 1.155 1.05 1.06 480327 1.06 down down correct
LVTX.US Lava Therapeutics B.V 20240927 0 1.62 1.7 1.62 1.678 29551 1.678 up down incorrect
LWAY.US Lifeway Foods Inc 20240927 0 26.48 26.655 25.93 25.97 224064 25.97 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20240927 0 2.93 2.97 2.89 2.95 424964 2.95 up up correct
LX.US LexinFintech Holdings Ltd 20240927 0 2.15 2.44 2.15 2.39 7609842 2.39 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240927 0 0.261 0.31 0.258 0.265 80750 2.65 up up correct
LYFT.US Lyft Inc 20240927 0 13.36 13.39 12.735 12.84 10160490 12.84 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240927 0 1.56 1.64 1.55 1.6 2816583 1.6 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20240927 0 1.56 1.6 1.485 1.51 595797 1.51 down down correct
LYRA.US Lyra Therapeutics Inc 20240927 0 0.25 0.2683 0.25 0.2657 1080449 0.2657 up up correct
LYTS.US LSI Industries Inc 20240927 0 15.97 16.15 15.81 15.93 71798 15.93 down down correct
LZ.US LegalZoom.com Inc 20240927 0 6.66 6.705 6.47 6.47 751690 6.47 down down correct
MANH.US Manhattan Associates Inc 20240927 0 283.81 284.22 279.63 280.25 192297 280.25 down down correct
MAPS.US WM Technology Inc 20240927 0 0.9152 0.926 0.8822 0.8951 487036 0.8951 down up incorrect
MAPSW.US WM Technology Inc 20240927 0 0.028 0.03 0.028 0.0299 10362 0.0299 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240927 0 11.42 11.42 11.42 11.42 0 11.42
MAQCU.US Maquia Capital Acquisition Corporation 20240927 0 11.02 11.02 11.02 11.02 0 11.02
MAR.US Marriott International Inc 20240927 0 252.81 254.43 251.67 253.04 1238400 253.04 up up correct
MARA.US Marathon Digital Holdings Inc 20240927 0 17.92 17.92 16.85 17.29 41237600 17.29 down up incorrect
MARK.US Remark Holdings Inc 20240927 0 0.1187 0.124 0.1101 0.1131 545673 0.1131 down up incorrect
MARPS.US Marine Petroleum Trust 20240927 0 4.1 4.19 4.02 4.0601 15201 4.0601 down down correct
MASI.US Masimo Corporation 20240927 0 132 135.27 131.01 133.2 607471 133.2 up up correct
MASS.US 908 Devices Inc 20240927 0 3.7 3.85 3.6 3.63 98322 3.63 down down correct
MAT.US Mattel Inc 20240927 0 19.16 19.28 18.86 19.04 1684974 19.04 down up incorrect
MATW.US Matthews International Corporation 20240927 0 23.07 23.415 22.82 22.97 109421 22.97 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240927 0 0.092 0.096 0.088 0.09 521379 9 down down correct
MBCN.US Middlefield Banc Corp 20240927 0 28.57 28.95 28.5 28.9 5443 28.9 up up correct
MBIN.US Merchants Bancorp 20240927 0 44.6 45.22 43.97 44.52 52291 44.52 down down correct
MBINN.US Merchants Bancorp 20240927 0 23.93 24 23.844 23.98 12800 23.98 up up correct
MBINO.US Merchants Bancorp 20240927 0 25.131 25.19 25.02 25.149 13300 25.149 up down incorrect
MBIO.US Mustang Bio Inc 20240927 0 0.2495 0.2597 0.23 0.23 757414 0.23 down down correct
MBNKP.US Medallion Bank 20240927 0 24.585 24.67 24.52 24.53 1853 24.53 down down correct
MBOT.US Microbot Medical Inc 20240927 0 0.8579 0.9 0.8579 0.8611 63576 0.8611 up up correct
MBRX.US Moleculin Biotech Inc 20240927 0 2.55 2.75 2.475 2.75 35488 2.75 up down incorrect
MBUU.US Malibu Boats Inc 20240927 0 38.98 40.17 38.9497 39.15 162406 39.15 up up correct
MBWM.US Mercantile Bank Corporation 20240927 0 43.34 43.5699 42.45 42.56 36510 42.56 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240927 0 11.64 11.64 11.64 11.64 0 11.64
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240927 0 11.11 11.11 11.11 11.11 0 11.11
MCBS.US MetroCity Bankshares Inc 20240927 0 29.79 29.98 29.56 29.69 37800 29.4668 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240927 0 18.32 18.71 18.07 18.12 123007 18.12 down down correct
MCHP.US Microchip Technology Incorporated 20240927 0 80.86 81.64 80.25 80.59 6496167 80.59 down down correct
MCHX.US Marchex Inc 20240927 0 1.89 1.9 1.815 1.88 22606 1.88 down down correct
MCRB.US Seres Therapeutics Inc 20240927 0 0.87 1.01 0.84 0.9189 12048640 0.9189 up up correct
MCRI.US Monarch Casino & Resort Inc 20240927 0 79.44 79.94 78.685 78.92 102323 78.92 down down correct
MDB.US MongoDB Inc 20240927 0 274.72 275.5 268.56 269.53 698112 269.53 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240927 0 216.1 216.31 211 212.43 253578 212.43 down down correct
MDIA.US MediaCo Holding Inc 20240927 0 1.28 1.45 1.28 1.37 17042 1.37 up up correct
MDJH.US MDJM Ltd 20240927 0 0.739 0.739 0.6705 0.6931 7212 0.6931 down down correct
MDLZ.US Mondelez International Inc 20240927 0 74.72 75.11 74.11 74.2 4697065 73.73 down down correct
MDRR.US Medalist Diversified REIT Inc 20240927 0 12.02 12.06 11.96 11.96 3730 11.9015 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240927 0 24.87 24.87 24.25 24.25 800 23.7714 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20240927 0 9.5 9.85 9.5 9.5 1154121 9.5
MDWD.US MediWound Ltd 20240927 0 16.863 17.595 16.82 17.57 54487 17.57 up up correct
MDXG.US MiMedx Group Inc 20240927 0 5.72 5.865 5.695 5.83 391591 5.83 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240927 0 2.08 2.14 2.03 2.07 284754 2.07 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240927 0 0.3265 0.33 0.294 0.2941 228311 5.882 down down correct
MEDP.US Medpace Holdings Inc 20240927 0 322.09 334.74 322.09 331.44 485546 331.44 up up correct
MEDS.US TRxADE HEALTH Inc 20240927 0 6.8992 7.46 6.8992 7.46 10872 7.46 up up correct
MEIP.US MEI Pharma Inc 20240927 0 2.9 2.9 2.8601 2.9 10347 2.9
MELI.US MercadoLibre Inc 20240927 0 2100.21 2100.21 2055.52 2064.71 321277 2064.71 down up incorrect
MEOH.US Methanex Corporation 20240927 0 41.92 42.65 41.6 41.63 195943 41.63 down down correct
MERC.US Mercer International Inc 20240927 0 6.42 6.68 6.355 6.63 423366 6.63 up up correct
MESA.US Mesa Air Group Inc 20240927 0 1.2 1.21 1.15 1.18 118493 1.18 down down correct
MESO.US Mesoblast Limited 20240927 0 7.46 7.7 7.46 7.6 154852 7.6 up up correct
METC.US Ramaco Resources Inc 20240927 0 11.4 11.97 11.34 11.51 619777 11.51 up up correct
METCL.US METCL 20240927 0 25.87 25.95 25.87 25.95 300 25.3871 up up correct
MFH.US Mercurity Fintech Holding Inc 20240927 0 1.5 1.7481 1.5 1.7481 117958 1.7481 up up correct
MFIN.US Medallion Financial Corp 20240927 0 8.09 8.25 7.9666 8.12 59511 8.12 up up correct
MGEE.US MGE Energy Inc 20240927 0 90.63 91.495 90.63 91.03 94380 91.03 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20240927 0 11.9 11.9853 11.8229 11.88 15376 11.88 down down correct
MGNI.US Magnite Inc 20240927 0 13.19 13.87 13.13 13.72 2019171 13.72 up up correct
MGNX.US MacroGenics Inc 20240927 0 3.09 3.2 3.055 3.19 629452 3.19 up up correct
MGPI.US MGP Ingredients Inc 20240927 0 82.9 84.44 82.37 82.63 118658 82.63 down up incorrect
MGRC.US McGrath RentCorp 20240927 0 111.03 111.95 107.605 107.84 272626 107.3711 down down correct
MGTX.US MeiraGTx Holdings plc 20240927 0 4.26 4.38 4.23 4.26 105091 4.26
MGYR.US Magyar Bancorp Inc 20240927 0 12.553 12.57 12.25 12.57 5416 12.57 up up correct
MHLD.US Maiden Holdings Ltd 20240927 0 1.76 1.85 1.73 1.81 95673 1.81 up up correct
MIDD.US The Middleby Corporation 20240927 0 142.88 144.62 140.36 141.71 406380 141.71 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240927 0 1.3 1.42 1.25 1.4 543822 1.4 up down incorrect
MIND.US MIND Technology Inc 20240927 0 3.8449 4.0399 3.83 4.0324 70274 4.0324 up up correct
MINM.US Minim Inc. Common Stock 20240927 0 1.96 2.4 1.8 2.18 14116 2.18 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240927 0 38.94 39.44 38.3147 38.85 192820 38.85 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240927 0 1.525 1.5468 1.5 1.53 59130 1.53 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240927 0 11.14 11.14 11.14 11.14 0 11.14
MITAU.US Coliseum Acquisition Corp. Unit 20240927 0 11.06 11.06 11.06 11.06 0 11.06
MITK.US Mitek Systems Inc 20240927 0 8.57 8.73 8.49 8.55 320224 8.55 down down correct
MKSI.US MKS Instruments Inc 20240927 0 114.12 114.12 109.89 110.31 772394 110.31 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240927 0 0.682 0.71 0.6613 0.6872 200557 0.6872 up up correct
MKTX.US MarketAxess Holdings Inc 20240927 0 256.38 257.62 254.03 254.84 306081 254.84 down up incorrect
MLAB.US Mesa Laboratories Inc 20240927 0 129 131.6361 126.44 127.72 16518 127.72 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20240927 0 7.85 7.905 7.5 7.7 6669055 7.7 down up incorrect
MLKN.US MillerKnoll Inc 20240927 0 25 25.15 24.28 24.39 1165507 24.39 down down correct
MMAT.US Meta Materials Inc 20240927 0 0.28 0.4375 0.28 0.37 4845 0.37 up up correct
MMLP.US Martin Midstream Partners L.P 20240927 0 3.62 3.68 3.56 3.65 17812 3.65 up up correct
MMSI.US Merit Medical Systems Inc 20240927 0 98.13 98.94 97.46 97.68 210787 97.68 down down correct
MMYT.US MakeMyTrip Limited 20240927 0 96.15 98.21 94.34 94.96 1302256 94.96 down up incorrect
MNDO.US MIND C.T.I. Ltd 20240927 0 1.98 1.98 1.9248 1.96 12312 1.96 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240927 0 273.85 275 269.2 271.97 363223 271.97 down down correct
MNKD.US MannKind Corporation 20240927 0 6.3 6.32 6.17 6.2 1892035 6.2 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20240927 0 5.96 5.96 5.83 5.85 434169 5.85 down down correct
MNOV.US MediciNova Inc 20240927 0 1.91 1.9899 1.7514 1.91 11634 1.91
MNPR.US Monopar Therapeutics Inc 20240927 0 6.2 7.1 6.1 6.77 1412579 6.77 up up correct
MNRO.US Monro Inc 20240927 0 29 29.33 28.33 28.84 464788 28.84 down down correct
MNSB.US MainStreet Bancshares Inc 20240927 0 17.676 18.16 17.676 18.16 4286 18.16 up up correct
MNSBP.US MainStreet Bancshares Inc 20240927 0 23.36 23.36 23.36 23.36 500 23.36
MNST.US Monster Beverage Corporation 20240927 0 52.49 52.89 52.29 52.46 4434600 52.46 down down correct
MNTK.US Montauk Renewables Inc 20240927 0 5.21 5.41 5.2 5.31 158079 5.31 up up correct
MNTS.US Momentus Inc 20240927 0 0.47 0.4992 0.404 0.43 3387788 0.43 down up incorrect
MNTSW.US Momentus Inc 20240927 0 0.0088 0.0119 0.0086 0.0103 128987 0.0103 up up correct
MNTX.US Manitex International Inc 20240927 0 5.63 5.65 5.62 5.62 283731 5.62 down down correct
MODV.US ModivCare Inc 20240927 0 12.28 14.395 12.0103 14.01 1133112 14.01 up up correct
MOFG.US MidWestOne Financial Group Inc 20240927 0 26.02 27.65 25.95 27.49 806029 27.49 up up correct
MOGO.US Mogo Inc 20240927 0 1.2101 1.2101 1.18 1.195 11013 1.195 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240927 0 5.16 5.37 4.74 5.07 13379 5.07 down down correct
MOMO.US Momo Inc 20240927 0 7.26 7.515 7.17 7.41 2403825 7.41 up up correct
MORN.US Morningstar Inc 20240927 0 317.95 321.395 317 317.27 76506 316.8649 down down correct
MOTS.US Motus GI Holdings Inc 20240927 0 0.0348 0.0393 0.0348 0.0388 15975 0.0388 up down incorrect
MOVE.US Movano Inc 20240927 0 0.3401 0.3769 0.3401 0.369 10780 5.535 up up correct
MPAA.US Motorcar Parts of America Inc 20240927 0 6.64 6.65 6.5305 6.64 41314 6.64
MPB.US Mid Penn Bancorp Inc 20240927 0 29.74 29.94 29.1 29.1 23425 29.1 down down correct
MPWR.US Monolithic Power Systems Inc 20240927 0 949.8 949.8 920.64 924.99 571733 923.74 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240927 0 5.02 5.08 4.96 4.98 1917993 4.98 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240927 0 0.598 0.605 0.485 0.58 28100 0.58 down down correct
MRAM.US Everspin Technologies Inc 20240927 0 5.94 6.0777 5.91 6 64645 6 up up correct
MRBK.US Meridian Corporation 20240927 0 12.7 12.825 12.55 12.61 8066 12.61 down down correct
MRCC.US Monroe Capital Corporation 20240927 0 7.99 8.19 7.975 8.18 69111 8.18 up up correct
MRCY.US Mercury Systems Inc 20240927 0 37.49 37.85 36.89 37.5 357599 37.5 up down incorrect
MREO.US Mereo BioPharma Group plc 20240927 0 4.12 4.185 4.09 4.14 564088 4.14 up up correct
MRIN.US Marin Software Incorporated 20240927 0 2.15 2.26 2.15 2.23 11700 2.23 up down incorrect
MRKR.US Marker Therapeutics Inc 20240927 0 2.8 2.98 2.79 2.9 25868 2.9 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20240927 0 3.13 3.25 3.02 3.02 10085 3.02 down down correct
MRNA.US Moderna Inc 20240927 0 64.85 66.88 64.25 65.75 4738600 65.75 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240927 0 1.75 1.86 1.72 1.84 572702 1.84 up down incorrect
MRSN.US Mersana Therapeutics Inc 20240927 0 1.9 1.91 1.83 1.85 477243 1.85 down down correct
MRTN.US Marten Transport Ltd 20240927 0 17.48 17.79 17.0347 17.64 227638 17.64 up up correct
MRUS.US Merus N.V 20240927 0 47.5 48.155 47.01 47.74 311638 47.74 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240927 0 8.43 8.505 8.24 8.42 631955 8.42 down down correct
MRVL.US Marvell Technology Inc 20240927 0 73.2 73.35 70.06 70.99 12366860 70.9313 down down correct
MS.US PO 20240927 0 21.37 21.47 21.27 21.29 135441 21.0244 down down correct
MSBI.US Midland States Bancorp Inc 20240927 0 22.4 22.53 22.05 22.1 94312 22.1 down down correct
MSEX.US Middlesex Water Company 20240927 0 64.32 64.94 63.81 64.67 55397 64.67 up up correct
MSFIX.US The Multi 20240927 0 11.51 11.51 11.51 11.51 0 11.51
MSFT.US Microsoft Corporation 20240927 0 431.52 431.85 427.47 428.02 14896100 428.02 down down correct
MSGM.US Motorsport Games Inc 20240927 0 1.48 1.87 1.47 1.72 1316076 1.72 up down incorrect
MSTR.US MicroStrategy Incorporated 20240927 0 170.48 179.6 168.305 176.22 17321180 176.22 up down incorrect
MSVB.US Mid 20240927 0 14.08 14.25 13.8 14 4012 14 down down correct
MTC.US Mmtec Inc 20240927 0 0.365 0.4 0.3366 0.3848 10070410 0.3848 up up correct
MTCH.US Match Group Inc 20240927 0 37.28 38.07 37.26 37.81 3831820 37.81 up up correct
MTEM.US Molecular Templates Inc 20240927 0 1.315 1.41 1.315 1.41 37142 1.41 up up correct
MTEX.US Mannatech Incorporated 20240927 0 7.61 7.6325 7.61 7.6325 1999 7.6325 up up correct
MTLS.US Materialise NV 20240927 0 5.3 5.41 5.25 5.34 136177 5.34 up up correct
MTRX.US Matrix Service Company 20240927 0 11.11 11.64 11.03 11.55 290249 11.55 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240927 0 113.61 113.61 110.15 111.52 328161 111.52 down up incorrect
MTTR.US Matterport Inc 20240927 0 4.54 4.58 4.475 4.49 2238447 4.49 down down correct
MU.US Micron Technology Inc 20240927 0 110.5 110.97 107.03 107.5 42960180 107.3791 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240927 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240927 0 4.14 4.168 3.6 3.64 1990350 3.64 down down correct
MVBF.US MVB Financial Corp 20240927 0 19.44 19.44 18.84 19.07 25842 19.07 down down correct
MVIS.US MicroVision Inc 20240927 0 1.23 1.23 1.12 1.16 1537600 1.16 down down correct
MVST.US Microvast Holdings Inc 20240927 0 0.2811 0.306 0.276 0.2797 2646577 0.2797 down down correct
MVSTW.US Microvast Holdings Inc 20240927 0 0.0231 0.0252 0.0231 0.0252 490 0.0252 up down incorrect
MXCT.US MaxCyte Inc. 20240927 0 3.97 3.98 3.85 3.87 396028 3.87 down down correct
MYFW.US First Western Financial Inc 20240927 0 19.76 19.81 19.56 19.77 5934 19.77 up up correct
MYGN.US Myriad Genetics Inc 20240927 0 26.4 26.95 26.215 26.46 564346 26.46 up up correct
MYNA.US Mynaric AG American Depository Shares 20240927 0 1.41 1.48 1.4 1.42 40158 1.42 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240927 0 0.2244 0.26 0.2161 0.247 3189160 0.247 up down incorrect
MYPS.US Playstudios Inc 20240927 0 1.53 1.59 1.5 1.55 349098 1.55 up up correct
MYPSW.US MYPSW 20240927 0 0.023 0.023 0.023 0.023 0 0.023
MYRG.US MYR Group Inc 20240927 0 102.71 105.165 101.9713 102.75 144429 102.75 up up correct
MYSZ.US My Size Inc 20240927 0 1.68 1.7834 1.67 1.69 17156 1.69 up down incorrect
NAII.US Natural Alternatives International Inc 20240927 0 6.497 6.6 6.455 6.6 13629 6.6 up up correct
NAOV.US NanoVibronix Inc 20240927 0 0.6226 0.63 0.6103 0.611 3835 0.611 down down correct
NARI.US Inari Medical Inc 20240927 0 41.36 42.63 40.73 41.2 689061 41.2 down down correct
NATH.US Nathan's Famous Inc 20240927 0 80.64 81.88 80.64 81.4 6600 81.4 up up correct
NATR.US Nature's Sunshine Products Inc 20240927 0 13.65 14.18 13.5482 14.04 25598 14.04 up up correct
NAUT.US Nautilus Biotechnology Inc 20240927 0 2.89 2.93 2.86 2.91 37642 2.91 up up correct
NAVI.US Navient Corporation 20240927 0 15.43 15.65 15.31 15.42 447645 15.42 down down correct
NBIX.US Neurocrine Biosciences Inc 20240927 0 116.02 116.41 114.945 115.06 936435 115.06 down up incorrect
NBN.US Northeast Bank 20240927 0 78.1 78.1 75.48 76.79 57974 76.79 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20240927 0 11.2 11.2 11.2 11.2 0 11.2
NBSTU.US Newbury Street Acquisition Corporation 20240927 0 10.51 10.51 10.51 10.51 0 10.51
NBTB.US NBT Bancorp Inc 20240927 0 44.29 44.29 43.2 43.51 274869 43.51 down down correct
NBTX.US Nanobiotix S.A 20240927 0 5.12 5.33 5.12 5.33 940 5.33 up down incorrect
NCMI.US National CineMedia Inc 20240927 0 7.07 7.25 7.02 7.2 577569 7.2 up up correct
NCNA.US NuCana plc 20240927 0 2.5 2.89 2.43 2.45 749162 2.45 down down correct
NCNO.US nCino Inc 20240927 0 31.23 31.49 30.76 31.29 760700 31.29 up up correct
NCSM.US NCS Multistage Holdings Inc 20240927 0 19.34 19.34 19.34 19.34 372 19.34
NCTY.US The9 Limited 20240927 0 6.74 7.05 6.6 6.85 28818 6.85 up up correct
NDAQ.US Nasdaq Inc 20240927 0 72.84 73.1 72.33 72.6 2766137 72.6 down down correct
NDLS.US Noodles & Company 20240927 0 1.15 1.16 1.09 1.14 138948 1.14 down down correct
NDRA.US ENDRA Life Sciences Inc 20240927 0 0.2052 0.214 0.2032 0.2075 576674 0.2075 up up correct
NDSN.US Nordson Corporation 20240927 0 262 265.86 260.56 261.66 162687 261.66 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240927 0 26 26.6865 25.99 26.19 138786 25.8675 up up correct
NEGG.US Newegg Commerce Inc 20240927 0 0.7514 0.7848 0.75 0.7568 401707 0.7568 up up correct
NEO.US NeoGenomics Inc 20240927 0 14.84 15.07 14.445 14.5 821017 14.5 down down correct
NEOG.US Neogen Corporation 20240927 0 17.06 17.1 16.52 16.61 975737 16.61 down down correct
NEON.US Neonode Inc 20240927 0 9.8 10.4425 9.45 9.84 470002 9.84 up down incorrect
NEPH.US Nephros Inc 20240927 0 1.74 1.74 1.7 1.71 9749 1.71 down down correct
NERV.US Minerva Neurosciences Inc 20240927 0 2.74 2.7425 2.67 2.7 10671 2.7 down down correct
NESR.US National Energy Services Reunited Corp 20240927 0 9.45 9.45 9.45 9.45 300 9.45
NEWT.US Newtek Business Services Corp 20240927 0 11.99 12.27 11.9267 12.2 302737 12.0168 up up correct
NEXI.US NexImmune Inc 20240927 0 0.25 0.25 0.25 0.25 344 0.25
NEXT.US NextDecade Corporation 20240927 0 4.79 4.865 4.72 4.8 1129728 4.8 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240927 0 11.59 11.68 11.395 11.4 112935 11.4 down down correct
NFE.US New Fortress Energy Inc 20240927 0 9.19 10.02 9.185 9.77 4722021 9.77 up up correct
NFLX.US Netflix Inc 20240927 0 708.36 710.71 701.2509 707.35 2395613 707.35 down down correct
NHTC.US Natural Health Trends Corp 20240927 0 5.77 5.8397 5.38 5.6 32583 5.6 down down correct
NICE.US NICE Ltd 20240927 0 170.32 172.75 168.68 171.44 314849 171.44 up up correct
NICHX.US NICHX 20240927 0 27.11 27.11 27.11 27.11 0 27.11
NICK.US Nicholas Financial Inc 20240927 0 6.06 6.2 6.06 6.19 4554 6.19 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240927 0 18.42 18.9999 16.51 17.01 87284 17.01 down down correct
NIU.US Niu Technologies 20240927 0 2.21 2.2874 2.13 2.22 1122672 2.22 up up correct
NKLA.US Nikola Corporation 20240927 0 4.19 4.5 4.16 4.29 3748400 4.29 up up correct
NKSH.US National Bankshares Inc 20240927 0 28.8521 29.23 28.8521 29.23 5084 29.23 up up correct
NKTR.US Nektar Therapeutics 20240927 0 1.14 1.27 1.13 1.17 966196 1.17 up down incorrect
NKTX.US Nkarta Inc 20240927 0 4.64 4.72 4.4 4.52 395308 4.52 down down correct
NLSP.US NLS Pharmaceutics AG 20240927 0 5.01 5.95 4.08 5.2 174424 5.2 up up correct
NLSPW.US NLS Pharmaceutics AG 20240927 0 0.02 0.02 0.02 0.02 1800 0.02
NMFC.US New Mountain Finance Corporation 20240927 0 11.9 12.03 11.87 12.02 476265 12.02 up up correct
NMIH.US NMI Holdings Inc 20240927 0 41.21 41.52 40.89 41.03 511478 41.03 down down correct
NMRD.US Nemaura Medical Inc 20240927 0 0.028 0.028 0.028 0.028 5300 0.028
NMRK.US Newmark Group Inc 20240927 0 16.06 16.1 15.515 15.56 1490464 15.56 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240927 0 1.03 1.05 0.99 1.02 28483 1.02 down down correct
NNAVW.US NextNav Inc. Warrant 20240927 0 3.02 3.02 2.87 2.92 717 2.92 down down correct
NNBR.US NN Inc 20240927 0 3.82 4.125 3.795 3.97 109409 3.97 up up correct
NNDM.US Nano Dimension Ltd 20240927 0 2.52 2.6 2.51 2.53 1383500 2.53 up up correct
NNOX.US Nano 20240927 0 6.23 6.27 6.035 6.16 556866 6.16 down down correct
NODK.US NI Holdings Inc 20240927 0 15.32 15.56 15.06 15.5 23743 15.5 up up correct
NOTV.US Inotiv Inc 20240927 0 1.55 1.66 1.545 1.58 97644 1.58 up up correct
NOVT.US Novanta Inc 20240927 0 179.99 181.575 175.36 176.47 133327 176.47 down up incorrect
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240927 0 37 37 37 37 0 37
NOVVU.US Nova Vision Acquisition Corp. Unit 20240927 0 41 41 41 41 0 41
NPABU.US New Providence Acquisition Corp. II Unit 20240927 0 12.1 12.1 12.1 12.1 0 12.1
NPCE.US NeuroPace Inc 20240927 0 6.85 6.85 6.48 6.68 47299 6.68 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240927 0 3.3 3.3472 3.1704 3.32 44675 3.32 up down incorrect
NRC.US National Research Corporation 20240927 0 22.35 22.57 22.18 22.39 41631 22.39 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240927 0 12.66 12.73 12.4 12.44 487998 12.44 down up incorrect
NRIM.US Northrim BanCorp Inc 20240927 0 70.44 71.805 69.925 70.05 21539 70.05 down down correct
NRIX.US Nurix Therapeutics Inc 20240927 0 23.55 23.55 23.02 23.05 246113 23.05 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240927 0 16.7 16.7 16.7 16.7 0 16.7
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240927 0 16.92 16.92 16.92 16.92 0 16.92
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240927 0 16.93 16.93 16.93 16.93 0 16.93
NRXP.US NRx Pharmaceuticals Inc 20240927 0 1.68 1.77 1.68 1.75 59839 1.75 up up correct
NSIT.US Insight Enterprises Inc 20240927 0 213.41 215.605 211.02 213.06 130511 213.06 down up incorrect
NSPR.US InspireMD Inc 20240927 0 2.68 2.81 2.6609 2.75 13569 2.75 up up correct
NSSC.US Napco Security Technologies Inc 20240927 0 41.44 41.92 40.42 40.91 288087 40.91 down down correct
NSYS.US Nortech Systems Incorporated 20240927 0 12.09 12.84 12.0529 12.0529 5530 12.0529 down down correct
NTAP.US NetApp Inc 20240927 0 124.45 124.685 121.1 121.24 1302133 120.7262 down up incorrect
NTCT.US NetScout Systems Inc 20240927 0 21.01 21.38 20.955 21.38 392233 21.38 up down incorrect
NTES.US NetEase Inc 20240927 0 93.01 94.89 92.58 93.58 3327106 93.58 up up correct
NTGR.US NETGEAR Inc 20240927 0 20.14 20.14 19.615 19.86 317227 19.86 down down correct
NTIC.US Northern Technologies International Corporation 20240927 0 12.31 12.35 12.085 12.15 7511 12.0823 down down correct
NTLA.US Intellia Therapeutics Inc 20240927 0 21.01 21.42 20.67 21 1116742 21 down down correct
NTNX.US Nutanix Inc 20240927 0 61.13 61.13 59.41 59.61 1503303 59.61 down down correct
NTRA.US Natera Inc 20240927 0 123.85 126.14 121.915 125.72 1350501 125.72 up up correct
NTRB.US Nutriband Inc. Common Stock 20240927 0 6.22 6.44 5.82 6.01 37039 6.01 down down correct
NTRBW.US Nutriband Inc. Warrant 20240927 0 1.24 1.24 1.24 1.24 0 1.24
NTRS.US Northern Trust Corporation 20240927 0 90.48 91.25 89.8227 90.07 1186549 90.07 down down correct
NTRSO.US Northern Trust Corporation 20240927 0 22.9 23.04 22.76 22.84 35700 22.84 down down correct
NTWK.US NetSol Technologies Inc 20240927 0 2.87 2.87 2.761 2.805 45123 2.805 down up incorrect
NURO.US NeuroMetrix Inc 20240927 0 4.1842 4.1842 3.86 3.93 12402 3.93 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20240927 0 101.76 102.55 98.73 99.1 562594 99.1 down up incorrect
NUWE.US Nuwellis Inc 20240927 0 1.26 1.29 1.2054 1.2054 88455 1.2054 down down correct
NUZE.US NuZee Inc 20240927 0 0.5168 0.537 0.45 0.5148 450043 0.5148 down down correct
NVAX.US Novavax Inc 20240927 0 12.32 13.479 12.15 13.3 7035425 13.3 up up correct
NVCR.US NovoCure Limited 20240927 0 16.01 16.16 15.4 15.61 653257 15.61 down down correct
NVDA.US NVIDIA Corporation 20240927 0 123.97 124.03 119.26 121.4 271009219 121.4 down down correct
NVEC.US NVE Corporation 20240927 0 80.74 81.8 80.14 80.4 17127 80.4 down down correct
NVEE.US NV5 Global Inc 20240927 0 93.37 93.54 92.25 93.31 362056 23.3275 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240927 0 33.37 33.37 33.31 33.34 392674 33.34 down down correct
NVFY.US Nova LifeStyle Inc 20240927 0 1.5142 1.59 1.4552 1.47 17723 1.47 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20240927 0 211.25 213.27 206.82 209.61 127459 209.61 down up incorrect
NVNO.US enVVeno Medical Corp 20240927 0 3.69 3.69 3.24 3.24 2367650 3.24 down down correct
NVOS.US Novo Integrated Sciences Inc 20240927 0 0.2937 0.2989 0.2801 0.294 58171 0.294 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240927 0 2.51 2.6999 2.51 2.58 5246375 2.58 up up correct
NVVE.US Nuvve Holding Corp 20240927 0 5.5 5.72 5.17 5.4 173500 5.4 down down correct
NVVEW.US Nuvve Holding Corp 20240927 0 0.034 0.034 0.031 0.0331 75346 0.0331 down down correct
NWBI.US Northwest Bancshares Inc 20240927 0 13.29 13.345 13.15 13.18 474748 13.18 down down correct
NWE.US NorthWestern Corporation 20240927 0 57.11 57.48 56.94 57.27 243311 57.27 up up correct
NWFL.US Norwood Financial Corp 20240927 0 27.65 27.98 27.31 27.98 3379 27.6929 up up correct
NWL.US Newell Brands Inc 20240927 0 7.61 7.78 7.56 7.63 4967531 7.63 up up correct
NWPX.US Northwest Pipe Company 20240927 0 43.2 45.75 43.2 45.47 78594 45.47 up up correct
NWS.US News Corporation 20240927 0 27.94 28.17 27.84 27.87 591200 27.87 down down correct
NWSA.US News Corporation 20240927 0 26.57 26.77 26.42 26.5 1488720 26.5 down down correct
NXPI.US NXP Semiconductors N.V 20240927 0 245.18 246.98 242.69 244.93 2444061 244.93 down down correct
NXST.US Nexstar Media Group Inc 20240927 0 166.61 168.845 164.645 166.38 210925 166.38 down up incorrect
NXTC.US NextCure Inc 20240927 0 1.39 1.41 1.36 1.38 10027 1.38 down up incorrect
NXTP.US Nextplay Technologies Inc 20240927 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
NYMT.US New York Mortgage Trust Inc 20240927 0 6.67 6.675 6.48 6.53 512004 6.33 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240927 0 21.92 21.95 21.76 21.76 6400 21.3317 down down correct
NYMTM.US New York Mortgage Trust Inc 20240927 0 24.5 24.55 24.4755 24.5 15428 24.0074
NYMTN.US New York Mortgage Trust Inc 20240927 0 23.148 23.34 23.055 23.3 15823 22.8 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240927 0 9.1525 9.92 9.1525 9.7 36703 9.7 up up correct
OB.US Outbrain Inc 20240927 0 4.94 4.98 4.89 4.95 47763 4.95 up up correct
OBLG.US Oblong Inc 20240927 0 4.11 4.4 4.02 4.12 57350 4.12 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240927 0 57.16 60 56.5 59.65 21700 59.65 up up correct
OCAX.US OCA Acquisition Corp 20240927 0 11.22 11.22 11.22 11.22 200 11.22
OCAXU.US OCA Acquisition Corp 20240927 0 10 10 10 10 406 10
OCC.US Optical Cable Corporation 20240927 0 2.69 2.78 2.61 2.61 10775 2.61 down down correct
OCCI.US OFS Credit Company Inc 20240927 0 7.55 7.55 7.411 7.43 179838 7.3156 down up incorrect
OCCIO.US OFS Credit Company Inc 20240927 0 24.55 24.56 24.55 24.56 1600 24.4336 up down incorrect
OCFC.US OceanFirst Financial Corp 20240927 0 18.54 18.54 18.18 18.32 430389 18.32 down down correct
OCFCP.US OceanFirst Financial Corp 20240927 0 25.29 25.29 25.25 25.25 2900 25.25 down down correct
OCG.US Oriental Culture Holding LTD 20240927 0 1.135 1.135 1.03 1.03 1758 1.03 down down correct
OCGN.US Ocugen Inc 20240927 0 0.9904 1.05 0.99 1.02 2618558 1.02 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240927 0 16.17 16.48 16.17 16.35 856609 16.35 up up correct
OCUL.US Ocular Therapeutix Inc 20240927 0 8.89 8.935 8.645 8.68 640727 8.68 down up incorrect
OCUP.US Ocuphire Pharma Inc 20240927 0 1.3 1.305 1.2502 1.29 122664 1.29 down down correct
OCX.US OncoCyte Corporation 20240927 0 2.93 2.9869 2.84 2.88 10293 2.88 down down correct
ODFL.US Old Dominion Freight Line Inc 20240927 0 197.76 200.9 195.82 196.71 1773866 196.71 down down correct
ODP.US The ODP Corporation 20240927 0 29.21 29.57 28.84 29.37 451425 29.37 up down incorrect
OESX.US Orion Energy Systems Inc 20240927 0 0.841 0.85 0.841 0.8447 28700 0.8447 up down incorrect
OFED.US Oconee Federal Financial Corp 20240927 0 12.5 12.5 12.47 12.5 1500 12.5
OFIX.US Orthofix Medical Inc 20240927 0 15.56 15.96 15.3 15.32 231861 15.32 down up incorrect
OFLX.US Omega Flex Inc 20240927 0 51.92 52.53 50.89 51.3 16700 51.3 down down correct
OFS.US OFS Capital Corporation 20240927 0 8.13 8.3 8.13 8.27 62205 8.27 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240927 0 22.39 22.43 22.39 22.43 600 22.1224 up up correct
OGI.US OrganiGram Holdings Inc 20240927 0 1.78 1.8 1.755 1.76 246163 1.76 down up incorrect
OKTA.US Okta Inc 20240927 0 74.82 75.18 73.78 73.99 1796826 73.99 down down correct
OLB.US The OLB Group Inc 20240927 0 2.9 3.18 2.7849 2.91 19424 2.91 up up correct
OLED.US Universal Display Corporation 20240927 0 208.97 209.6 203.67 205.89 420065 205.89 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240927 0 99.29 99.29 95.22 96.98 1208655 96.98 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20240927 0 12.43 12.63 12 12.19 427023 12.19 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240927 0 2.32 2.3825 2.295 2.34 3153001 2.34 up up correct
OM.US Outset Medical Inc 20240927 0 0.54 0.6153 0.54 0.6131 1363918 0.6131 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240927 0 69.56 70 68 68.48 168779 68.48 down down correct
OMCL.US Omnicell Inc 20240927 0 42.8 43.73 42.68 43.02 336612 43.02 up down incorrect
OMER.US Omeros Corporation 20240927 0 3.97 4.02 3.855 3.92 139417 3.92 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240927 0 0.8867 0.8882 0.8393 0.885 1286314 0.885 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240927 0 1.28 1.341 1.28 1.32 33941 1.32 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240927 0 15.72 16.72 15.16 15.49 33757 15.49 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240927 0 0.1687 0.1687 0.1687 0.1687 14 0.1687
ON.US ON Semiconductor Corporation 20240927 0 74.6 75.88 73.79 74.39 5289100 74.39 down down correct
ONB.US Old National Bancorp 20240927 0 18.7 18.775 18.43 18.46 1142840 18.46 down down correct
ONCT.US Oncternal Therapeutics Inc 20240927 0 1.45 1.54 1.43 1.45 20913 1.45
ONCY.US Oncolytics Biotech Inc 20240927 0 0.9 0.9 0.88 0.8919 203148 0.8919 down down correct
ONDS.US Ondas Holdings Inc 20240927 0 0.71 0.73 0.68 0.6995 166881 0.6995 down down correct
ONEW.US OneWater Marine Inc 20240927 0 23.94 24.7 23.79 24.15 76078 24.15 up up correct
ONVO.US Organovo Holdings Inc 20240927 0 0.44 0.481 0.44 0.4658 68758 0.4658 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240927 0 11.21 11.21 11.21 11.21 0 11.21
OPBK.US OP Bancorp 20240927 0 12.2 12.418 12.2 12.37 8549 12.37 up down incorrect
OPCH.US Option Care Health Inc 20240927 0 31.22 31.79 31.16 31.42 1029167 31.42 up up correct
OPEN.US Opendoor Technologies Inc 20240927 0 2.14 2.1899 2.05 2.07 33481922 2.07 down up incorrect
OPGN.US OpGen Inc 20240927 0 1.99 2.023 1.94 1.98 1803 1.98 down down correct
OPHC.US OptimumBank Holdings Inc 20240927 0 4.56 4.59 4.53 4.59 10569 4.59 up up correct
OPI.US Office Properties Income Trust 20240927 0 2.11 2.165 2.07 2.15 830767 2.1387 up up correct
OPINL.US Office Properties Income Trust 20240927 0 14.52 14.895 14.395 14.73 14500 14.73 up up correct
OPK.US OPKO Health Inc 20240927 0 1.47 1.54 1.46 1.52 3216298 1.52 up up correct
OPOF.US Old Point Financial Corporation 20240927 0 18.67 18.79 18 18.69 3247 18.69 up up correct
OPRA.US Opera Limited 20240927 0 14.74 15.23 14.672 14.98 352252 14.98 up up correct
OPRT.US Oportun Financial Corporation 20240927 0 2.81 2.96 2.66 2.74 287076 2.74 down down correct
OPRX.US OptimizeRx Corporation 20240927 0 7.63 7.935 7.5 7.75 100778 7.75 up up correct
OPT.US Opthea Limited 20240927 0 4.07 4.14 3.59 3.97 46085 3.97 down down correct
OPTN.US OptiNose Inc 20240927 0 0.71 0.7282 0.6881 0.699 486053 0.699 down down correct
ORGN.US Origin Materials Inc 20240927 0 1.58 1.69 1.5699 1.62 945565 1.62 up up correct
ORGNW.US Origin Materials Inc Warrant 20240927 0 0.1099 0.1233 0.0971 0.118 59942 0.118 up up correct
ORGO.US Organogenesis Holdings Inc 20240927 0 2.85 3 2.85 2.89 528179 2.89 up up correct
ORGS.US Orgenesis Inc 20240927 0 4.21 5.44 4.195 5.3 76640 5.3 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20240927 0 10.48 10.88 10.39 10.65 196302 10.65 up down incorrect
OWSCX.US OWSCX 20240927 0 19.25 19.25 19.25 19.25 0 19.25
ORLY.US O'Reilly Automotive Inc 20240927 0 1164.7 1164.7 1138.6 1146.03 334600 1146.03 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20240927 0 2.39 2.55 2.39 2.48 92324 2.48 up up correct
ORRF.US Orrstown Financial Services Inc 20240927 0 35.94 36.05 35.53 35.75 83792 35.75 down down correct
OSBC.US Old Second Bancorp Inc 20240927 0 15.45 15.68 15.28 15.42 219787 15.3641 down down correct
OSIS.US OSI Systems Inc 20240927 0 145.49 146.52 144.31 145.39 94579 145.39 down down correct
OSPN.US OneSpan Inc 20240927 0 16.25 16.265 15.96 16.03 459761 16.03 down down correct
OSS.US One Stop Systems Inc 20240927 0 2.15 2.34 2.12 2.32 67204 2.32 up up correct
OSUR.US OraSure Technologies Inc 20240927 0 4.3 4.35 4.265 4.29 449762 4.29 down down correct
OSW.US OneSpaWorld Holdings Limited 20240927 0 16.85 16.9308 16.53 16.56 392190 16.56 down up incorrect
OTEX.US Open Text Corporation 20240927 0 33.7 33.705 32.955 33.09 346705 33.09 down down correct
OTLK.US Outlook Therapeutics Inc 20240927 0 5.73 5.87 5.56 5.56 103171 5.56 down up incorrect
OTLY.US Oatly Group AB 20240927 0 1.01 1.04 1 1.01 1953533 1.01
OTRK.US Ontrak Inc 20240927 0 2.6 2.7899 2.56 2.63 56929 2.63 up up correct
OTRKP.US Ontrak Inc 20240927 0 0.219 0.2497 0.2109 0.2497 11530 0.2497 up up correct
OTTR.US Otter Tail Corporation 20240927 0 78.03 78.88 77.75 78.11 177882 78.11 up up correct
OUST.US WT 20240927 0 0.059 0.06 0.059 0.06 2556 0.06 up up correct
OVBC.US Ohio Valley Banc Corp 20240927 0 24.01 24.4 23.8 24.4 5179 24.1773 up up correct
OVID.US Ovid Therapeutics Inc 20240927 0 1.12 1.19 1.12 1.18 103297 1.18 up up correct
OVLY.US Oak Valley Bancorp 20240927 0 26.58 27.26 26.58 27.15 4113 27.15 up up correct
OXBR.US Oxbridge Re Holdings Limited 20240927 0 2.8 2.8197 2.73 2.79 9216 2.79 down down correct
OXLC.US Oxford Lane Capital Corp 20240927 0 5.23 5.25 5.16 5.17 10206731 5.0819 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240927 0 24.4 24.486 24.4 24.486 800 24.486 up up correct
OXLCP.US Oxford Lane Capital Corp 20240927 0 23.93 24.02 23.9223 23.9965 13703 23.8669 up up correct
OXSQ.US Oxford Square Capital Corp 20240927 0 2.75 2.8 2.75 2.8 358079 2.7671 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240927 0 23.2 23.2 23.2 23.2 428 22.8565
OXSQZ.US Oxford Square Capital Corp. 20240927 0 24.82 24.82 24.82 24.82 0 24.4275
OZK.US Bank OZK 20240927 0 42.07 42.36 41.58 42.03 1031792 41.6234 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240927 0 18.5 18.65 18.48 18.61 20700 18.61 up up correct
PAA.US Plains All American Pipeline L.P 20240927 0 17.35 17.51 17.18 17.49 2720248 17.49 up up correct
PAAS.US Pan American Silver Corp 20240927 0 22.14 22.33 21.375 21.45 3391237 21.45 down down correct
PACB.US Pacific Biosciences of California Inc 20240927 0 1.78 1.83 1.73 1.75 4794806 1.75 down up incorrect
PAGP.US Plains GP Holdings L.P 20240927 0 18.56 18.635 18.38 18.61 996349 18.61 up up correct
PAHC.US Phibro Animal Health Corporation 20240927 0 22.22 22.38 21.854 22.07 236440 22.07 down down correct
PALI.US Palisade Bio Inc 20240927 0 3.42 3.5 3.33 3.35 32872 3.35 down down correct
PALT.US Paltalk Inc. Common Stock 20240927 0 3.04 3.205 3 3.18 50515 3.18 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240927 0 7.45 7.4557 7.12 7.14 148870 7.14 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240927 0 338.87 339.96 334.5 335.75 1759581 335.75 down down correct
PASG.US Passage Bio Inc 20240927 0 0.63 0.699 0.63 0.684 430096 0.684 up up correct
PATK.US Patrick Industries Inc 20240927 0 143.28 145.4 141.49 142.08 103824 142.08 down up incorrect
PAVM.US PAVmed Inc 20240927 0 1.17 1.17 1.1 1.17 30961 1.17
PAVMZ.US PAVmed Inc. Series Z Warrant 20240927 0 0.0223 0.035 0.016 0.0215 18117 0.0215 down down correct
PAX.US Patria Investments Limited 20240927 0 11.46 11.56 11.35 11.48 488967 11.48 up up correct
PAYS.US PaySign Inc 20240927 0 3.98 4 3.7 3.86 352775 3.86 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240927 0 7.68 7.705 7.565 7.61 3345009 7.61 down down correct
PAYX.US Paychex Inc 20240927 0 133.43 134.145 132.72 132.99 1670683 132.99 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240927 0 15.545 15.545 15.545 15.545 0 15.545
PBFS.US Pioneer Bancorp Inc 20240927 0 10.925 11.12 10.89 11 44679 11 up up correct
PBHC.US Pathfinder Bancorp Inc 20240927 0 16.09 16.09 16.09 16.09 440 15.9924
PBLA.US Panbela Therapeutics Inc 20240927 0 0.3885 0.3885 0.35 0.35 14452 0.35 down down correct
PBPB.US Potbelly Corporation 20240927 0 8.37 8.44 8.16 8.4 409169 8.4 up up correct
PBYI.US Puma Biotechnology Inc 20240927 0 2.58 2.65 2.56 2.58 194911 2.58
PCAR.US PACCAR Inc 20240927 0 97.88 99.75 97.41 98.13 2107687 98.13 up up correct
PCB.US PCB Bancorp 20240927 0 18.85 18.85 18.51 18.59 18100 18.59 down down correct
PCH.US PotlatchDeltic Corporation 20240927 0 45.61 45.83 44.93 45.13 400770 45.13 down down correct
PCRX.US Pacira BioSciences Inc 20240927 0 14.56 14.75 14.19 14.54 632728 14.54 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240927 0 1.3001 1.4 1.3001 1.37 19394 1.37 up down incorrect
PCT.US PureCycle Technologies Inc 20240927 0 9.52 9.77 9.355 9.6 1675151 9.6 up down incorrect
PCTTU.US PureCycle Technologies Inc 20240927 0 11.55 11.55 11.55 11.55 1 11.55
PCTTW.US PureCycle Technologies Inc 20240927 0 2.9904 3.09 2.72 3.09 3228 3.09 up up correct
PCTY.US Paylocity Holding Corporation 20240927 0 163.69 163.82 160.46 161.39 351387 161.39 down down correct
PCVX.US Vaxcyte Inc 20240927 0 112.34 114.29 111.635 113.14 590018 113.14 up up correct
PCYO.US Pure Cycle Corporation 20240927 0 10.56 10.8925 10.4236 10.87 27040 10.87 up up correct
PDCO.US Patterson Companies Inc 20240927 0 21.72 22.36 21.66 22.16 498664 21.8869 up down incorrect
PDD.US Pinduoduo Inc 20240927 0 134.11 138.96 132.14 135.38 37285500 135.38 up up correct
PDEX.US Pro 20240927 0 27.72 28.73 27.34 27.34 28668 27.34 down down correct
PDFS.US PDF Solutions Inc 20240927 0 32.26 32.48 31.64 31.81 136326 31.81 down down correct
PDLB.US PDL Community Bancorp 20240927 0 11.52 11.675 11.49 11.53 42387 11.53 up up correct
PDSB.US PDS Biotechnology Corporation 20240927 0 3.2 3.4686 3.17 3.37 452526 3.37 up down incorrect
PDSKX.US PDSKX 20240927 0 26.11 26.11 26.11 26.11 0 26.11
PDSRX.US PDSRX 20240927 0 25.98 25.98 25.98 25.98 0 25.98
PDSYX.US PDSYX 20240927 0 26.4 26.4 26.4 26.4 0 26.4
PEB.US PH 20240927 0 20.75 20.75 20.31 20.485 974 20.1288 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240927 0 25.96 25.96 25.4 25.52 14623 25.52 down down correct
PEBO.US Peoples Bancorp Inc 20240927 0 30.06 30.06 29.65 29.7 80438 29.7 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240927 0 37.64 37.775 37.23 37.26 903524 37.1546 down up incorrect
PEGA.US Pegasystems Inc 20240927 0 73.13 73.215 72.18 72.21 375441 72.1804 down down correct
PENN.US Penn National Gaming Inc 20240927 0 19.34 19.39 18.94 19.28 2566494 19.28 down down correct
PEP.US PepsiCo Inc 20240927 0 169.96 171.645 169.68 170 7545935 170 up up correct
PERI.US Perion Network Ltd 20240927 0 8.14 8.2 7.959 7.97 155874 7.97 down down correct
PESI.US Perma 20240927 0 11.94 12.28 11.62 12.23 110414 12.23 up up correct
PETQ.US PetIQ Inc 20240927 0 30.76 30.8 30.75 30.75 471039 30.75 down down correct
PETS.US PetMed Express Inc 20240927 0 3.66 3.775 3.65 3.68 185785 3.68 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20240927 0 0.4388 0.47 0.41 0.47 36875 0.47 up up correct
PETZ.US TDH Holdings Inc 20240927 0 1.17 1.2 1.17 1.2 4378 1.2 up down incorrect
PFALX.US PFALX 20240927 0 7.24 7.24 7.24 7.24 0 7.191
PFBC.US Preferred Bank 20240927 0 80.43 80.71 79.52 79.64 60277 78.9418 down up incorrect
PFC.US Premier Financial Corp 20240927 0 23.38 23.48 23.02 23.13 248240 23.13 down down correct
PFFLX.US PFFLX 20240927 0 7.24 7.24 7.24 7.24 0 7.192
PFG.US Principal Financial Group Inc 20240927 0 86.49 87.11 86.01 86.09 581111 86.09 down down correct
PFIE.US Profire Energy Inc 20240927 0 1.6 1.67 1.58 1.62 238606 1.62 up up correct
PFIS.US Peoples Financial Services Corp 20240927 0 46.68 46.96 46.09 46.45 9631 46.45 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240927 0 7.24 7.24 7.24 7.24 0 7.1882
PFLT.US PennantPark Floating Rate Capital Ltd 20240927 0 11.45 11.535 11.44 11.48 395793 11.3803 up up correct
PFMT.US Performant Financial Corporation 20240927 0 3.75 3.81 3.68 3.7 93365 3.7 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240927 0 10.71 10.71 10.71 10.71 0 10.71
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240927 0 0.026 0.026 0.025 0.025 1348 0.025 down up incorrect
PFX.US Phenixfin Corporation 20240927 0 47 47.05 47 47 1635 47
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240927 0 22.6 22.6 22.6 22.6 300 21.8934
PGC.US Peapack 20240927 0 27.23 27.46 26.66 26.85 43324 26.85 down down correct
PGEN.US Precigen Inc 20240927 0 0.93 0.9566 0.9109 0.9465 625047 0.9465 up down incorrect
PGNY.US Progyny Inc 20240927 0 16.95 17.27 16.78 16.8 1839735 16.8 down up incorrect
PHAR.US Pharming Group NV 20240927 0 8.32 8.65 8.1632 8.4901 8832 8.4901 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20240927 0 17.91 18.175 17.1 17.52 961081 17.52 down down correct
PIIVX.US PIIVX 20240927 0 40.23 40.23 40.23 40.23 0 40.23
PHIO.US Phio Pharmaceuticals Corp 20240927 0 3.57 3.6114 3.4601 3.5 20353 3.5 down down correct
PHUN.US Phunware Inc 20240927 0 3.29 3.54 3.231 3.46 400000 3.46 up up correct
PHVS.US Pharvaris N.V 20240927 0 19.08 19.085 18.1 18.54 53157 18.54 down down correct
PI.US Impinj Inc 20240927 0 219.25 219.68 211.5631 213.31 505543 213.31 down down correct
PINC.US Premier Inc 20240927 0 19.95 20.245 19.9 19.99 712475 19.99 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20240927 0 16.59 16.59 16.16 16.16 26486 16.16 down down correct
PIXY.US ShiftPixy Inc 20240927 0 0.748 0.846 0.74 0.83 14610 12.45 up up correct
PKBK.US Parke Bancorp Inc 20240927 0 21.18 21.18 20.69 20.78 42516 20.5952 down up incorrect
PKOH.US Park 20240927 0 29.99 31.12 29.5 30.42 75406 30.42 up up correct
PLAB.US Photronics Inc 20240927 0 25.09 25.11 24.66 24.8 279487 24.8 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240927 0 33.59 34.24 33.37 33.61 911901 33.61 up up correct
PLBC.US Plumas Bancorp 20240927 0 39.87 41.8 39.87 41.44 19392 41.44 up up correct
PLBY.US PLBY Group Inc 20240927 0 0.7 0.76 0.7 0.745 188305 0.745 up up correct
PLCE.US The Children's Place Inc 20240927 0 16.55 17.31 16.47 17.02 782244 17.02 up down incorrect
PLL.US Piedmont Lithium Inc 20240927 0 9.46 9.77 8.94 9.13 662166 9.13 down down correct
PLMR.US Palomar Holdings Inc 20240927 0 95.59 96.64 94.79 94.82 125518 94.82 down down correct
PLPC.US Preformed Line Products Company 20240927 0 132.73 133.01 130.55 130.55 19072 130.3461 down down correct
PLRX.US Pliant Therapeutics Inc 20240927 0 11.33 11.62 11.295 11.31 216050 11.31 down down correct
PLSE.US Pulse Biosciences Inc 20240927 0 17.18 17.31 16.6801 17.205 90456 17.205 up up correct
PLTK.US Playtika Holding Corp 20240927 0 8 8.095 7.92 7.94 1190205 7.94 down down correct
PLUG.US Plug Power Inc 20240927 0 2.1 2.29 2.1 2.28 63941793 2.28 up down incorrect
PLUS.US ePlus inc 20240927 0 98.82 99.845 97.98 98.82 118389 98.82
PLXS.US Plexus Corp 20240927 0 137.05 138.2 135.86 136.44 125420 136.44 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20240927 0 7.91 7.95 7.77 7.8 776054 7.8 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240927 0 1.78 1.95 1.78 1.84 18277 1.84 up up correct
PMD.US Psychemedics Corporation 20240927 0 2.34 2.34 2.32 2.33 2177 2.33 down down correct
PMT.US PC 20240927 0 21.35 21.37 21 21 13050 21 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20240927 0 28.32 28.32 27.03 27.21 24203 27.21 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240927 0 1.51 1.54 1.455 1.5 267842 1.5 down down correct
PNBK.US Patriot National Bancorp Inc 20240927 0 1.9 1.9303 1.8853 1.93 4482 1.93 up up correct
PNFP.US Pinnacle Financial Partners Inc 20240927 0 97.49 97.88 96.02 96.67 425523 96.67 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240927 0 24.58 24.75 24.25 24.5 39200 24.5 down down correct
PNNT.US PennantPark Investment Corporation 20240927 0 6.87 6.94 6.86 6.92 308975 6.8409 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240927 0 138.9 140.11 138.9 139.38 5351 139.38 up up correct
PNTG.US The Pennant Group Inc 20240927 0 34.73 34.77 33.75 34.39 205631 34.39 down down correct
POAI.US Predictive Oncology Inc 20240927 0 0.7551 0.7924 0.7551 0.786 74319 0.786 up down incorrect
PODD.US Insulet Corporation 20240927 0 236.96 238.4 231.89 232.03 518736 232.03 down down correct
POLA.US Polar Power Inc 20240927 0 0.56 0.56 0.522 0.558 257215 0.558 down up incorrect
POOL.US Pool Corporation 20240927 0 374.84 378.66 371.41 372.54 173669 372.54 down down correct
POWI.US Power Integrations Inc 20240927 0 64.07 64.55 63 63.57 315842 63.57 down down correct
POWL.US Powell Industries Inc 20240927 0 216.67 223.5915 213.2 219.09 898605 219.09 up up correct
POWW.US AMMO Inc 20240927 0 1.45 1.48 1.395 1.44 414485 1.44 down down correct
POWWP.US AMMO Inc 20240927 0 26.5 26.55 19.8 21.99 68900 21.99 down down correct
PPBI.US Pacific Premier Bancorp Inc 20240927 0 25.03 25.33 24.65 24.88 761817 24.88 down down correct
PPBT.US Purple Biotech Ltd 20240927 0 5.27 5.5406 5.18 5.42 14524 5.42 up up correct
PPC.US Pilgrim's Pride Corporation 20240927 0 43.06 44.11 42.98 44.06 1355552 44.06 up up correct
PPIH.US Perma 20240927 0 12.01 12.1 11.64 11.65 21999 11.65 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20240927 0 4.73 4.75 4.55 4.58 136363 4.58 down down correct
PPTA.US Midas Gold Corp. 20240927 0 10.09 10.15 9.45 9.53 675235 9.53 down down correct
PRAA.US PRA Group Inc 20240927 0 23.58 23.805 22.53 22.65 192678 22.65 down down correct
PRAX.US Praxis Precision Medicines Inc 20240927 0 58.39 60.01 57.676 57.83 137279 57.83 down down correct
PRCH.US Porch Group Inc 20240927 0 1.59 1.715 1.565 1.68 725625 1.68 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240927 0 79.67 80.61 78.52 79.53 313082 79.53 down down correct
PRDEX.US PREDEX Funds 20240927 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20240927 0 22.07 22.48 21.99 22.17 219658 22.17 up up correct
PRFT.US Perficient Inc 20240927 0 75.55 75.61 75.435 75.48 224660 75.48 down down correct
PRFX.US PainReform Ltd 20240927 0 0.6502 0.6699 0.6217 0.6261 124062 0.6261 down down correct
PRGS.US Progress Software Corporation 20240927 0 65.9 66.52 65.2 66.3 855212 66.3 up up correct
PRIM.US Primoris Services Corporation 20240927 0 58.06 58.94 57.66 58.03 328094 58.03 down down correct
PRIVX.US Sharespost 100 Fund 20240927 0 39.52 39.52 39.52 39.52 0 39.52
PRLD.US Prelude Therapeutics Incorporated 20240927 0 2.24 2.24 2.12 2.12 119234 2.12 down down correct
PRLVX.US PRLVX 20240927 0 38.84 38.84 38.84 38.84 0 38.84
PROC.US Procaps Group S.A. Ordinary Shares 20240927 0 2.24 2.29 2.23 2.23 6236 2.23 down down correct
PROCW.US Procaps Group S.A. Warrants 20240927 0 0.0284 0.0284 0.0284 0.0284 193 0.0284
PROF.US Profound Medical Corp 20240927 0 7.96 8.09 7.85 7.92 81378 7.92 down down correct
PROV.US Provident Financial Holdings Inc 20240927 0 14.33 14.39 14.31 14.39 985 14.39 up up correct
PTC.US PTC Inc 20240927 0 181.22 182.705 180.17 182.18 610849 182.18 up down incorrect
PRPH.US ProPhase Labs Inc 20240927 0 2.25 2.45 2.25 2.4 26681 2.4 up up correct
PRPL.US Purple Innovation Inc 20240927 0 1.04 1.06 1 1.015 435410 1.015 down down correct
PRPO.US Precipio Inc 20240927 0 6.51 6.7592 6.37 6.56 12702 6.56 up up correct
PRQR.US ProQR Therapeutics N.V 20240927 0 1.78 1.897 1.7797 1.83 79870 1.83 up up correct
PRTA.US Prothena Corporation plc 20240927 0 20.51 20.75 19.84 20.05 382765 20.05 down down correct
PRTC.US PureTech Health plc 20240927 0 21.63 22.1095 21.16 21.25 16415 21.25 down down correct
PRTG.US Portage Biotech Inc 20240927 0 7.36 7.49 6.9141 6.93 64897 6.93 down down correct
PRTH.US Priority Technology Holdings Inc 20240927 0 7.04 7.04 6.72 6.85 67433 6.85 down up incorrect
PRTS.US CarParts.com Inc 20240927 0 0.917 0.9267 0.8973 0.9057 215091 0.9057 down up incorrect
PRVA.US Privia Health Group Inc 20240927 0 18.2 18.43 17.98 18.08 516966 18.08 down down correct
PSA.US PQ 20240927 0 19.35 19.3929 19.225 19.225 11536 19.225 down down correct
PSEC.US Prospect Capital Corporation 20240927 0 5.26 5.33 5.26 5.31 1374180 5.2502 up up correct
PSHG.US Performance Shipping Inc 20240927 0 1.94 1.94 1.9 1.91 10600 1.91 down down correct
PSMT.US PriceSmart Inc 20240927 0 89.94 91.35 89.72 91.31 109652 91.31 up up correct
PSNL.US Personalis Inc 20240927 0 5.41 5.47 5.13 5.22 592400 5.22 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240927 0 17.91 17.91 17.91 17.91 0 17.91
PSTV.US Plus Therapeutics Inc 20240927 0 1.57 1.94 1.55 1.85 370333 1.85 up up correct
PSTX.US Poseida Therapeutics Inc 20240927 0 3.02 3.02 2.86 2.9 808400 2.9 down down correct
PT.US Pintec Technology Holdings Limited 20240927 0 1.054 1.054 1.04 1.04 1111 1.04 down down correct
PTCT.US PTC Therapeutics Inc 20240927 0 38.06 38.06 37.23 37.56 1084164 37.56 down down correct
PTDEX.US PREDEX 20240927 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20240927 0 7.6 7.6987 7.54 7.62 6401157 7.62 up up correct
PTGX.US Protagonist Therapeutics Inc 20240927 0 45.24 45.265 44.3 44.56 661880 44.56 down down correct
PTIX.US Protagenic Therapeutics Inc 20240927 0 0.61 0.6199 0.572 0.6199 8699 0.6199 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20240927 0 13.33 13.62 13.2 13.2 458771 13.2 down down correct
PTMN.US Portman Ridge Finance Corporation 20240927 0 18.16 18.3597 18.1 18.17 39741 18.17 up up correct
PTON.US Peloton Interactive Inc 20240927 0 5.12 5.13 4.8 4.81 12103280 4.81 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240927 0 0.33 0.379 0.33 0.35 33800 0.35 up up correct
PTSI.US P.A.M. Transportation Services Inc 20240927 0 17.65 18.35 17.61 18.18 7828 18.18 up up correct
PTVE.US Pactiv Evergreen Inc 20240927 0 11.98 12.03 11.57 11.6 207660 11.6 down down correct
PUBM.US PubMatic Inc 20240927 0 14.64 15.0499 14.5901 14.91 306905 14.91 up up correct
PUCK.US Goal Acquisitions Corp 20240927 0 11.5 11.5 11.5 11.5 10 11.5
PUCKU.US Goal Acquisitions Corp 20240927 0 10.85 10.85 10.85 10.85 200 10.85
PULM.US Pulmatrix Inc 20240927 0 2.0377 2.15 2.0001 2.14 5541 2.14 up up correct
PVBC.US Provident Bancorp Inc 20240927 0 10.84 10.95 10.61 10.69 17162 10.69 down down correct
PWDEX.US PREDEX 20240927 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20240927 0 23.5 23.58 23.5 23.58 7272 23.58 up up correct
PWP.US Perella Weinberg Partners 20240927 0 19.39 19.51 19.05 19.26 306816 19.26 down down correct
PXLW.US Pixelworks Inc 20240927 0 0.6824 0.71 0.6824 0.7054 478520 0.7054 up up correct
PXS.US Pyxis Tankers Inc 20240927 0 5.07 5.08 5.06 5.075 10662 5.075 up up correct
PXSAP.US Pyxis Tankers Inc 20240927 0 25.08 25.08 25.08 25.08 0 24.9187
PXSAW.US Pyxis Tankers Inc 20240927 0 0.85 0.85 0.83 0.83 2389 0.83 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20240927 0 13.93 14.139 13.8812 14.04 498666 14.04 up up correct
PYPD.US PolyPid Ltd 20240927 0 3.58 3.67 3.53 3.62 6400 3.62 up up correct
PYPL.US PayPal Holdings Inc 20240927 0 80.4 80.63 77.73 77.88 11575300 77.88 down down correct
PYXS.US Pyxis Oncology Inc. 20240927 0 3.76 3.78 3.6 3.62 288747 3.62 down down correct
PZZA.US Papa John's International Inc 20240927 0 51.83 54 51.5 52.94 1321771 52.94 up up correct
QCOM.US QUALCOMM Incorporated 20240927 0 173 173.45 169.83 170.13 5880662 170.13 down down correct
QCRH.US QCR Holdings Inc 20240927 0 73.46 74 72.32 72.33 30981 72.33 down up incorrect
QDEL.US Quidel Corporation 20240927 0 44.87 45.98 44.76 45.55 525837 45.55 up up correct
QFIN.US 360 DigiTech Inc 20240927 0 28 29.69 27.99 29.58 4013098 29.58 up up correct
QH.US Quhuo Limited 20240927 0 1.41 1.5398 1.34 1.34 735058 1.34 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240927 0 2.83 2.89 2.79 2.8 110083 2.8 down down correct
QLGN.US Qualigen Therapeutics Inc 20240927 0 0.17 0.173 0.17 0.173 117359 0.173 up up correct
QLI.US Qilian International Holding Group Limited 20240927 0 7.51 7.76 7.51 7.69 3912 7.69 up down incorrect
QLYS.US Qualys Inc 20240927 0 128.07 132 127.845 130 466489 130 up up correct
QMCO.US Quantum Corporation 20240927 0 3.24 3.51 3.24 3.41 12380 3.41 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240927 0 0.525 0.525 0.5126 0.514 42029 0.514 down up incorrect
QNST.US QuinStreet Inc 20240927 0 18.96 19.28 18.57 19 415905 19 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240927 0 24.93 25.01 24.74 24.8 222300 24.8 down down correct
QRHC.US Quest Resource Holding Corporation 20240927 0 8.89 8.92 8.44 8.48 53751 8.48 down down correct
QRTEA.US Qurate Retail Inc 20240927 0 0.614 0.6246 0.601 0.6043 1849008 0.6043 down down correct
QRTEB.US Qurate Retail Inc 20240927 0 3.84 4.2099 3.84 4.2 4204 4.2 up up correct
QRTEP.US Qurate Retail Inc 20240927 0 43.21 44.22 43.21 44.15 32200 44.15 up up correct
QRVO.US Qorvo Inc 20240927 0 105.53 105.535 103.06 103.6 1115700 103.6 down up incorrect
QSI.US Quantum 20240927 0 0.92 0.98 0.9 0.914 439142 0.914 down down correct
QSIAW.US Quantum 20240927 0 0.089 0.089 0.0866 0.0873 3185 0.0873 down up incorrect
QTRX.US Quanterix Corporation 20240927 0 13.18 13.335 12.21 12.73 535543 12.73 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240927 0 0.6742 0.7145 0.6564 0.6674 615884 0.6674 down down correct
QUIK.US QuickLogic Corporation 20240927 0 7.91 7.9599 7.67 7.76 147029 7.76 down up incorrect
QURE.US uniQure N.V 20240927 0 5.01 5.1699 4.98 5.08 517884 5.08 up up correct
RAIL.US FreightCar America Inc 20240927 0 9.9 10.34 9.63 9.75 265587 9.75 down down correct
RAND.US Rand Capital Corporation 20240927 0 17 17.1642 16.27 16.8 9432 16.8 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240927 0 2.13 2.16 2.07 2.16 22264 2.16 up up correct
RAPT.US RAPT Therapeutics Inc 20240927 0 1.93 2.05 1.8915 1.96 260102 1.96 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240927 0 55.44 55.44 54.29 54.43 584185 54.43 down down correct
RAVE.US RAVE Restaurant Group Inc 20240927 0 2.09 2.13 2.04 2.06 39985 2.06 down up incorrect
RBB.US RBB Bancorp 20240927 0 23.08 23.12 22.65 22.73 25684 22.73 down down correct
RBBN.US Ribbon Communications Inc 20240927 0 3.26 3.36 3.24 3.26 241637 3.26
RBCAA.US Republic Bancorp Inc 20240927 0 65.06 65.15 64.13 64.25 15405 64.25 down up incorrect
RBCN.US Rubicon Technology Inc 20240927 0 1.36 1.39 1.34 1.37 600 1.37 up up correct
RBKB.US Rhinebeck Bancorp Inc 20240927 0 9.301 9.32 9.05 9.25 14735 9.25 down up incorrect
RCAT.US Red Cat Holdings Inc 20240927 0 2.47 2.575 2.34 2.56 2023977 2.56 up up correct
RCEL.US AVITA Medical Inc 20240927 0 10.73 10.9 10.58 10.74 71036 10.74 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240927 0 9.68 9.68 9.68 9.68 0 9.68
RCICX.US Resource Credit Income Fund Class C 20240927 0 9.8 9.8 9.8 9.8 0 9.8
RCIIX.US Resource Credit Income Fund Class I Shar 20240927 0 9.69 9.69 9.69 9.69 0 9.69
RCILX.US RCILX 20240927 0 9.68 9.68 9.68 9.68 0 9.68
RCIWX.US Resource Credit Income Fund Class W Shar 20240927 0 9.67 9.67 9.67 9.67 0 9.67
RCKT.US Rocket Pharmaceuticals Inc 20240927 0 17.91 18.78 17.8 18.46 998253 18.46 up up correct
RCKY.US Rocky Brands Inc 20240927 0 31.6 31.88 30.86 31.79 51415 31.79 up up correct
RCM.US R1 RCM Inc 20240927 0 14.17 14.18 14.15 14.17 1313130 14.17
RCMT.US RCM Technologies Inc 20240927 0 20.46 20.63 20.2879 20.37 21258 20.37 down down correct
RCON.US Recon Technology Ltd 20240927 0 2.995 3.11 2.92 2.95 7743 2.95 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240927 0 2.4328 2.56 2.27 2.56 18466 2.56 up up correct
RDCM.US RADCOM Ltd 20240927 0 10 10.38 10 10.19 12178 10.19 up up correct
RDFN.US Redfin Corporation 20240927 0 13.12 13.35 12.29 12.51 6456641 12.51 down down correct
RDHL.US RedHill Biopharma Ltd 20240927 0 9.23 9.25 8.59 8.63 31974 8.63 down down correct
RDI.US Reading International Inc 20240927 0 1.44 1.6379 1.44 1.61 9949 1.61 up up correct
RDIB.US Reading International Inc 20240927 0 8.08 8.5 7.69 7.69 3796 7.69 down down correct
RDNT.US RadNet Inc 20240927 0 69.12 70.085 68.63 69.33 611670 69.33 up down incorrect
RDUS.US Radius Health Inc 20240927 0 19.26 19.54 18.965 19.05 357279 19.05 down down correct
RDVT.US Red Violet Inc 20240927 0 29.24 29.24 28.34 28.51 29535 28.51 down down correct
RDWR.US Radware Ltd 20240927 0 22.08 22.13 21.68 21.79 99641 21.79 down up incorrect
REAL.US The RealReal Inc 20240927 0 3.14 3.37 3.1001 3.25 1521648 3.25 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20240927 0 5.66 5.67 5.51 5.53 322387 5.53 down up incorrect
REE.US REE Automotive Ltd. 20240927 0 6.31 7.57 6.3016 7.54 233399 7.54 up up correct
REED.US Reed's Inc 20240927 0 1.33 1.39 1.25 1.39 2200 1.39 up up correct
REFR.US Research Frontiers Incorporated 20240927 0 2.2 2.263 2.2 2.23 14877 2.23 up up correct
REG.US Regency Centers Corporation 20240927 0 72.65 72.69 70.88 71.45 781791 71.45 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240927 0 1043.64 1070 1036.88 1042.6899 659700 1042.6899 down down correct
REKR.US Rekor Systems Inc 20240927 0 1.21 1.25 1.2 1.21 929758 1.21
RELI.US Reliance Global Group Inc 20240927 0 2.3 2.3 2.15 2.19 60938 2.19 down down correct
RELIW.US Reliance Global Group Inc 20240927 0 0.0321 0.0588 0.0321 0.0522 26531 0.0522 up up correct
RELL.US Richardson Electronics Ltd 20240927 0 12.2 12.54 12.2 12.41 59246 12.41 up up correct
RELY.US Remitly Global Inc. Common Stock 20240927 0 13.99 14.01 13.505 13.65 1040021 13.65 down down correct
REPL.US Replimune Group Inc 20240927 0 11.28 11.49 11.04 11.16 512555 11.16 down down correct
RETO.US ReTo Eco 20240927 0 1.3 1.31 1.23 1.28 79005 1.28 down down correct
REYN.US Reynolds Consumer Products Inc 20240927 0 30.95 31.47 30.799 31.14 529200 31.14 up up correct
RFIL.US RF Industries Ltd 20240927 0 3.7 3.74 3.65 3.74 4124 3.74 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240927 0 5.93 5.93 5.5 5.54 10505 5.54 down down correct
RGCO.US RGC Resources Inc 20240927 0 21.64 22.74 21.64 22.67 11698 22.4572 up up correct
RGEN.US Repligen Corporation 20240927 0 148.3 148.3 144.38 145.93 707416 145.93 down down correct
RGLD.US Royal Gold Inc 20240927 0 145.62 146.33 141.76 141.8 668326 141.3939 down down correct
RGLS.US Regulus Therapeutics Inc 20240927 0 1.57 1.65 1.56 1.61 130031 1.61 up up correct
RGNX.US REGENXBIO Inc 20240927 0 10.87 11.23 10.79 10.8 417036 10.8 down down correct
RILYM.US RILYM 20240927 0 21.5 21.7816 20.86 21.09 161381 20.6333 down down correct
RGP.US Resources Connection Inc 20240927 0 9.44 9.7 9.39 9.46 450815 9.46 up up correct
RIBT.US RiceBran Technologies 20240927 0 0.06 0.09 0.06 0.09 51900 0.09 up up correct
RICK.US RCI Hospitality Holdings Inc 20240927 0 45.55 46.71 44.53 44.66 59648 44.66 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240927 0 16.32 17.185 16.06 16.42 240449 16.42 up up correct
RILY.US B. Riley Financial Inc 20240927 0 5.28 5.55 5.182 5.305 1450403 5.305 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240927 0 17.2 17.89 17.05 17.2 28435 16.8032
RILYN.US B. Riley Financial Inc 20240927 0 12.22 13.02 12.22 12.62 34000 12.1073 up down incorrect
RILYP.US B. Riley Financial Inc 20240927 0 7.98 8.525 7.52 8.525 24722 8.1247 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240927 0 9.75 10.09 9.6 9.855 51000 9.3794 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240927 0 8.6 8.85 8.41 8.45 187015 8.0755 down down correct
RIOT.US Riot Blockchain Inc 20240927 0 8 8.07 7.695 7.84 16598061 7.84 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240927 0 11.42 11.84 11.34 11.6 35828129 11.6 up up correct
RKDA.US Arcadia Biosciences Inc 20240927 0 2.74 2.76 2.68 2.72 6516 2.72 down down correct
RKLB.US Rocket Lab USA Inc. 20240927 0 8.87 10.29 8.8426 9.78 39176859 9.78 up up correct
RLAY.US Relay Therapeutics Inc 20240927 0 7.51 7.6225 7.3627 7.46 3463977 7.46 down down correct
RLMD.US Relmada Therapeutics Inc 20240927 0 3.27 3.48 3.16 3.37 168690 3.37 up up correct
RLYB.US Rallybio Corporation Common Stock 20240927 0 1.115 1.14 1.1 1.105 28657 1.105 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240927 0 12.9 12.94 12.8251 12.89 7755 12.89 down down correct
RMBL.US RumbleON Inc 20240927 0 4.42 4.82 4.35 4.82 72798 4.82 up up correct
RMBS.US Rambus Inc 20240927 0 42.86 42.86 41.68 42.12 2438181 42.12 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240927 0 1.96 2 1.96 2 1294 2 up up correct
RMNI.US Rimini Street Inc 20240927 0 2.06 2.13 1.87 1.87 303310 1.87 down down correct
RMR.US The RMR Group Inc 20240927 0 24.9 25.245 24.78 24.89 68716 24.436 down up incorrect
RMTI.US Rockwell Medical Inc 20240927 0 3.78 3.86 3.54 3.66 563015 3.66 down down correct
RNA.US Avidity Biosciences Inc 20240927 0 42.39 43.18 41.5801 42.33 911904 42.33 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240927 0 0.606 0.6985 0.505 0.6442 2671402 0.6442 up up correct
RNLX.US Renalytix Plc 20240927 0 0.27 0.2798 0.26 0.2618 179517 0.2618 down down correct
RNST.US Renasant Corporation 20240927 0 32.34 32.55 31.87 32.03 429511 32.03 down down correct
RNW.US Renew Energy Global PLC 20240927 0 6.25 6.485 6.19 6.29 1638916 6.29 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240927 0 0.323 0.48 0.323 0.355 4000 0.355 up up correct
RNXT.US RenovoRx Inc. Common Stock 20240927 0 1.08 1.13 1.04 1.06 88584 1.06 down up incorrect
ROAD.US Construction Partners Inc 20240927 0 70.17 70.8825 68.7 69.58 265767 69.58 down down correct
ROCK.US Gibraltar Industries Inc 20240927 0 69.89 71.56 69.89 70.2 151936 70.2 up up correct
ROIC.US Retail Opportunity Investments Corp 20240927 0 15.6 15.715 15.45 15.63 647353 15.63 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240927 0 11.56 11.66 11.42 11.48 5222341 11.48 down down correct
ROKU.US Roku Inc 20240927 0 74.4 76 74.17 74.41 2841548 74.41 up up correct
ROOT.US Root Inc 20240927 0 38.97 39.735 37.14 37.55 218016 37.55 down down correct
ROST.US Ross Stores Inc 20240927 0 152.98 153.51 151.47 151.56 1727300 151.56 down down correct
RPAY.US Repay Holdings Corporation 20240927 0 8.2 8.27 8.12 8.14 242619 8.14 down down correct
RPD.US Rapid7 Inc 20240927 0 37.42 38.02 37.04 37.36 694682 37.36 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240927 0 0.166 0.168 0.163 0.166 13713 1.66
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240927 0 0.9 0.92 0.8901 0.9 27538 0.9
RPRX.US Royalty Pharma plc 20240927 0 28.26 28.495 28.185 28.21 1609900 28.21 down up incorrect
RPTX.US Repare Therapeutics Inc 20240927 0 3.54 3.58 3.4 3.44 54706 3.44 down down correct
RRBI.US Red River Bancshares Inc 20240927 0 52.16 52.16 51.73 51.73 3100 51.73 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240927 0 4.58 4.6983 4.39 4.39 206260 4.39 down down correct
RRR.US Red Rock Resorts Inc 20240927 0 54.99 55.12 54.28 54.7 430361 54.7 down down correct
RSLS.US ReShape Lifesciences Inc 20240927 0 5.63 5.79 5.531 5.67 56151 5.67 up up correct
RSSS.US Research Solutions Inc 20240927 0 2.765 2.8 2.68 2.75 12281 2.75 down down correct
RSVR.US Reservoir Media Inc 20240927 0 7.77 7.85 7.62 7.83 13490 7.83 up down incorrect
RSVRW.US Reservoir Media Management Inc 20240927 0 0.86 0.86 0.86 0.86 2 0.86
RUN.US Sunrun Inc 20240927 0 18.91 19.45 18.47 18.5 5718451 18.5 down down correct
RUSHA.US Rush Enterprises Inc 20240927 0 53.79 54.59 52.91 53.09 2096700 53.09 down down correct
RUSHB.US Rush Enterprises Inc 20240927 0 49.29 49.69 47.41 48.12 13743 48.12 down up incorrect
RVMD.US Revolution Medicines Inc 20240927 0 44.5 44.92 44.0724 44.17 534931 44.17 down down correct
RVNC.US Revance Therapeutics Inc 20240927 0 5.45 5.51 5.3 5.36 1030258 5.36 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240927 0 1.37 1.37 1.28 1.35 117538 1.35 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240927 0 0.1782 0.1782 0.1782 0.1782 2 0.1782
RVSB.US Riverview Bancorp Inc 20240927 0 4.7 4.72 4.6539 4.72 22356 4.6998 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240927 0 10.2 10.325 10.17 10.28 160400 10.28 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240927 0 7.23 7.3 6.965 6.98 3615037 6.98 down down correct
RXST.US RxSight Inc. Common Stock 20240927 0 48.94 49.74 48.25 48.54 258466 48.54 down down correct
RXT.US Rackspace Technology Inc 20240927 0 2.6 2.65 2.455 2.47 736873 2.47 down down correct
RYAAY.US Ryanair Holdings plc 20240927 0 117.11 117.28 112.61 112.68 1883487 45.072 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240927 0 51.65 52.12 51.0466 51.35 167923 51.35 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20240927 0 25.2 25.27 25.11 25.25 25600 25.25 up down incorrect
RZLT.US Rezolute Inc 20240927 0 4.87 5.05 4.85 4.98 161171 4.98 up up correct
SABR.US Sabre Corporation 20240927 0 3.73 3.78 3.6 3.72 2746168 3.72 down down correct
SABS.US SAB Biotherapeutics Inc 20240927 0 2.71 2.755 2.45 2.57 94671 2.57 down down correct
SABSW.US SAB Biotherapeutics Inc 20240927 0 0.0438 0.0441 0.04 0.0437 22971 0.0437 down down correct
SAFT.US Safety Insurance Group Inc 20240927 0 82.66 83.26 81.55 82.05 27765 82.05 down down correct
SAGE.US Sage Therapeutics Inc 20240927 0 7.26 7.5 7.25 7.29 313101 7.29 up down incorrect
SAIA.US Saia Inc 20240927 0 436.6 447 428.03 434.62 225399 434.62 down down correct
SALM.US Salem Media Group Inc 20240927 0 0.2641 0.29 0.2375 0.275 16952 0.275 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240927 0 16.97 17.19 16.965 17.19 10665 17.19 up up correct
SANA.US Sana Biotechnology Inc 20240927 0 4.21 4.445 4.21 4.28 1200593 4.28 up up correct
SANM.US Sanmina Corporation 20240927 0 69.41 69.71 68.345 68.87 315763 68.87 down down correct
SANW.US S&W Seed Company 20240927 0 0.24 0.2597 0.2337 0.24 4944 4.56
SASR.US Sandy Spring Bancorp Inc 20240927 0 31.7 31.7 30.91 31.15 222598 31.15 down down correct
SATS.US EchoStar Corporation 20240927 0 27 30.0772 26.78 28.04 3401558 28.04 up up correct
SAVA.US Cassava Sciences Inc 20240927 0 28.075 30.33 26.1 28.485 5781766 28.485 up up correct
SBAC.US SBA Communications Corporation 20240927 0 238.53 239.26 236.65 238.64 709274 238.64 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240927 0 26.5 26.58 26.19 26.31 386637 26.31 down down correct
SBET.US Sharplink Gaming Ltd 20240927 0 0.74 0.77 0.7 0.72 45700 0.72 down down correct
SBFG.US SB Financial Group Inc 20240927 0 19.17 20.2 18.41 20.2 20011 20.2 up up correct
SBGI.US Sinclair Broadcast Group Inc 20240927 0 15.09 15.41 14.78 15.26 383634 15.26 up up correct
SBLK.US Star Bulk Carriers Corp 20240927 0 23.71 23.72 23.41 23.54 1343047 23.54 down up incorrect
SBNY.US Signature Bank 20240927 0 1.9 2 1.9 1.99 139500 1.99 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20240927 0 18.52 18.67 18.37 18.44 1403815 18.44 down down correct
SBSI.US Southside Bancshares Inc 20240927 0 33.24 33.375 32.7 32.77 71069 32.77 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240927 0 4.61 4.66 4.61 4.62 23502 4.62 up down incorrect
SBUX.US Starbucks Corporation 20240927 0 97.65 98.1468 97.19 97.36 6320017 97.36 down down correct
SCHL.US Scholastic Corporation 20240927 0 32.81 34.18 31.66 32.04 450776 32.04 down down correct
SCKT.US Socket Mobile Inc 20240927 0 1.16 1.16 1.15 1.16 3190 1.16
SCOR.US comScore Inc 20240927 0 7.265 7.265 6.915 7.04 10302 7.04 down down correct
SCPH.US scPharmaceuticals Inc 20240927 0 4.46 4.75 4.46 4.61 211285 4.61 up up correct
SCPS.US Scopus BioPharma Inc 20240927 0 0.0003 0.0003 0.0003 0.0003 218 0.0003
SCSC.US ScanSource Inc 20240927 0 48.7 48.865 47.36 47.49 150418 47.49 down down correct
SCVL.US Shoe Carnival Inc 20240927 0 43.92 43.975 42.97 43.63 250610 43.4888 down up incorrect
SCWX.US SecureWorks Corp 20240927 0 7.74 7.94 7.56 7.87 14076 7.87 up up correct
SCYX.US SCYNEXIS Inc 20240927 0 1.52 1.55 1.51 1.53 77966 1.53 up up correct
SDGR.US Schrödinger Inc 20240927 0 19.21 19.42 18.62 18.74 426732 18.74 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240927 0 5.24 5.36 5.14 5.24 495625 5.24
SEAC.US SeaChange International Inc 20240927 0 6.76 6.76 6.75 6.75 4300 6.75 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20240927 0 3.63 3.665 3.59 3.59 747074 3.59 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240927 0 0.29 0.29 0.29 0.29 0 0.29
SEDG.US SolarEdge Technologies Inc 20240927 0 22.34 23.58 22.26 23.12 3966484 23.12 up up correct
SEED.US Origin Agritech Limited 20240927 0 3.25 3.59 3.175 3.31 75445 3.31 up down incorrect
SEEL.US Seelos Therapeutics Inc 20240927 0 3.8 4.57 3.71 3.9 1332911 3.9 up up correct
SEER.US Seer Inc 20240927 0 1.85 1.99 1.85 1.955 716479 1.955 up down incorrect
SEIC.US SEI Investments Company 20240927 0 69.53 69.94 68.83 69.28 499440 69.28 down down correct
SELF.US Global Self Storage Inc 20240927 0 5.1 5.2 5.08 5.15 24410 5.15 up down incorrect
SENEA.US Seneca Foods Corporation 20240927 0 63.49 64.085 61.75 62.99 13095 62.99 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240927 0 7.57 8.01 7.42 7.68 158064 7.68 up up correct
SFBC.US Sound Financial Bancorp Inc 20240927 0 54.9 54.9 54.9 54.9 562 54.9
SFBS.US ServisFirst Bancshares Inc 20240927 0 79.87 80.98 78.59 79.09 161964 78.7951 down down correct
SFIX.US Stitch Fix Inc 20240927 0 2.58 2.9 2.51 2.84 5927377 2.84 up up correct
SFM.US Sprouts Farmers Market Inc 20240927 0 108.63 108.98 107.36 107.89 954104 107.89 down down correct
SFNC.US Simmons First National Corporation 20240927 0 21.54 21.61 21.16 21.16 512488 21.16 down down correct
SFST.US Southern First Bancshares Inc 20240927 0 33.55 33.55 33 33.39 19752 33.39 down down correct
SGA.US Saga Communications Inc 20240927 0 14.51 14.67 14.49 14.62 10329 14.62 up up correct
SGBX.US SG Blocks Inc 20240927 0 0.9425 0.97 0.93 0.9685 17942 0.9685 up up correct
SGC.US Superior Group of Companies Inc 20240927 0 15.15 15.54 15.01 15.51 87689 15.51 up up correct
SGH.US SMART Global Holdings Inc 20240927 0 21.36 21.51 21.04 21.3 796113 21.3 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240927 0 6.74 6.76 6.425 6.51 94390 6.51 down down correct
SGMA.US SigmaTron International Inc 20240927 0 2.78 2.83 2.69 2.74 32748 2.74 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240927 0 12.72 13 12.51 12.64 640763 12.64 down down correct
SGMO.US Sangamo Therapeutics Inc 20240927 0 0.86 0.8895 0.84 0.867 1583580 0.867 up up correct
SGRP.US SPAR Group Inc 20240927 0 2.41 2.435 2.41 2.42 114602 2.42 up up correct
SGRY.US Surgery Partners Inc 20240927 0 32.67 32.67 31.47 31.92 1073054 31.92 down down correct
SHBI.US Shore Bancshares Inc 20240927 0 13.94 14.015 13.75 13.76 59643 13.76 down down correct
SHC.US Sotera Health Company 20240927 0 16.64 16.86 16.51 16.76 1106055 16.76 up up correct
SHCR.US Sharecare Inc 20240927 0 1.42 1.42 1.41 1.41 341262 1.41 down down correct
SHCRW.US Sharecare Inc 20240927 0 0.086 0.088 0.086 0.088 1400 0.088 up up correct
SHEN.US Shenandoah Telecommunications Company 20240927 0 14.78 15.11 14.59 14.6 152595 14.6 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240927 0 12.35 12.5 11.92 12.08 263100 12.08 down down correct
SHLS.US Shoals Technologies Group Inc 20240927 0 5.79 6.026 5.75 5.83 4279360 5.83 up down incorrect
SHO.US PI 20240927 0 22.08 22.08 21.91 21.91 2206 21.5538 down down correct
SHOO.US Steven Madden Ltd 20240927 0 48.55 49.045 48.355 48.69 524625 48.69 up up correct
SHYF.US The Shyft Group Inc 20240927 0 12.59 12.88 12.39 12.6 127574 12.6 up up correct
SIBN.US SI 20240927 0 14.1 14.1106 13.36 13.38 198861 13.38 down up incorrect
SIEB.US Siebert Financial Corp 20240927 0 2.39 2.55 2.25 2.48 99788 2.48 up up correct
SIFY.US Sify Technologies Limited 20240927 0 0.4 0.405 0.368 0.3749 70660 2.2494 down up incorrect
SIGA.US SIGA Technologies Inc 20240927 0 7.01 7.31 6.9 6.96 524844 6.96 down down correct
SIGI.US Selective Insurance Group Inc 20240927 0 91.8 92.595 91.465 91.7 233301 91.7 down up incorrect
SIGIP.US Selective Insurance Group Inc 20240927 0 19.99 20.114 19.89 19.89 3600 19.89 down down correct
SILC.US Silicom Ltd 20240927 0 14.03 14.03 13.8515 13.86 5076 13.86 down down correct
SIMO.US Silicon Motion Technology Corporation 20240927 0 61.47 61.6 59.89 60.59 278013 60.59 down down correct
SINT.US Sintx Technologies Inc 20240927 0 3.42 3.52 3.3 3.43 115107 3.43 up up correct
SIRI.US Sirius XM Holdings Inc 20240927 0 24.54 24.9 24.05 24.38 4762858 24.38 down down correct
SISI.US Shineco Inc 20240927 0 0.21 0.2726 0.204 0.239 5734571 0.239 up up correct
SITM.US SiTime Corporation 20240927 0 177.94 181 174.21 176.03 140812 176.03 down down correct
SJ.US Scienjoy Holding Corporation 20240927 0 0.857 0.919 0.828 0.919 35916 0.919 up up correct
SKIN.US The Beauty Health Company 20240927 0 1.39 1.41 1.35 1.38 358772 1.38 down down correct
SKYT.US SkyWater Technology Inc 20240927 0 9.14 9.1898 8.9152 9.04 167039 9.04 down down correct
SKYW.US SkyWest Inc 20240927 0 84.07 85.23 82.6401 84.28 320531 84.28 up down incorrect
SLAB.US Silicon Laboratories Inc 20240927 0 119.72 119.72 116.15 116.53 157390 116.53 down down correct
SLDB.US Solid Biosciences Inc 20240927 0 7.57 7.57 7.01 7.06 185278 7.06 down down correct
SNY.US Sanofi 20240927 0 57.16 57.91 57.085 57.65 2070183 57.65 up up correct
SLGL.US Sol 20240927 0 0.68 0.69 0.67 0.6799 27425 0.6799 down down correct
SLGN.US Silgan Holdings Inc 20240927 0 52.12 52.745 51.34 51.55 772155 51.55 down down correct
SLM.US SLM Corporation 20240927 0 22.5 22.83 22.37 22.56 1214445 22.56 up up correct
SLMBP.US SLM Corporation 20240927 0 76.64 76.687 76.04 76.2 7199 76.2 down down correct
SLN.US Silence Therapeutics plc 20240927 0 17.54 18.355 17.36 18.25 301753 18.25 up down incorrect
SLNG.US Stabilis Solutions Inc 20240927 0 4.898 4.9401 4.75 4.9 15056 4.9 up up correct
SLNH.US Soluna Holdings Inc 20240927 0 3.57 3.7 3.3515 3.39 167883 3.39 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240927 0 5.23 5.42 4.9 5.084 2300 5.084 down up incorrect
SLNO.US Soleno Therapeutics Inc 20240927 0 48.93 50.64 48.93 49.13 349429 49.13 up up correct
SLP.US Simulations Plus Inc 20240927 0 31.43 31.875 31.18 31.56 89440 31.56 up down incorrect
SLRC.US SLR Investment Corp 20240927 0 14.97 15.08 14.8701 14.9 305222 14.9 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240927 0 1.52 1.52 1.4 1.435 31138 1.435 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240927 0 1.24 1.27 1.23 1.26 527902 1.26 up up correct
SMBC.US Southern Missouri Bancorp Inc 20240927 0 55.16 55.16 54.1 54.6 15794 54.6 down down correct
SMBK.US SmartFinancial Inc 20240927 0 28.75 28.96 28.21 28.64 48276 28.64 down down correct
SMCI.US Super Micro Computer Inc 20240927 0 400 423.97 400 419.74 107419699 41.974 up down incorrect
SMID.US Smith 20240927 0 35.28 35.28 32.83 33.19 28335 33.19 down up incorrect
SMIT.US Schmitt Industries Inc 20240927 0 0.0161 0.0161 0.0161 0.0161 0 0.0161
SMLR.US Semler Scientific Inc. Common Stock 20240927 0 24 24.76 23.725 23.77 122813 23.77 down down correct
SMMT.US Summit Therapeutics Inc 20240927 0 21.49 21.7 19.5 20.885 5671369 20.885 down down correct
SMPL.US The Simply Good Foods Company 20240927 0 34.53 34.85 34.385 34.7 749908 34.7 up up correct
SMSI.US Smith Micro Software Inc 20240927 0 0.969 1.125 0.93 1.03 1063363 1.03 up up correct
SMTC.US Semtech Corporation 20240927 0 47.5 47.6689 45.88 46.35 824137 46.35 down up incorrect
SMTI.US Sanara MedTech Inc 20240927 0 29.29 30.6663 29.29 30.15 20080 30.15 up up correct
SNAX.US Stryve Foods Inc 20240927 0 1.62 1.65 1.5 1.59 113136 1.59 down up incorrect
SNAXW.US Stryve Foods Inc 20240927 0 0.0078 0.0078 0.0067 0.0069 9351 0.0069 down down correct
SNBR.US Sleep Number Corporation 20240927 0 17.09 18.15 16.9 17.75 382249 17.75 up up correct
SNCR.US Synchronoss Technologies Inc 20240927 0 13.41 15.1311 13.23 14.11 598843 14.11 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240927 0 24.75 24.98 24.75 24.85 8860 24.3338 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20240927 0 11.15 11.39 10.95 11.31 596780 11.31 up up correct
SND.US Smart Sand Inc 20240927 0 2.002 2.01 1.89 1.97 89230 1.8824 down down correct
SNDL.US Sundial Growers Inc 20240927 0 2.01 2.05 2.01 2.02 1330609 2.02 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20240927 0 18.83 19.2 18.435 18.89 1838879 18.89 up up correct
SNES.US SenesTech Inc 20240927 0 2.62 2.625 2.46 2.51 16739 2.51 down down correct
SNEX.US StoneX Group Inc 20240927 0 82.5 82.77 81.49 81.95 72802 81.95 down down correct
SNFCA.US Security National Financial Corporation 20240927 0 8.975 9.19 8.955 9.16 27515 9.16 up up correct
SNGX.US Soligenix Inc 20240927 0 3.89 3.94 3.7501 3.76 23449 3.76 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240927 0 3.24 3.38 3.1636 3.21 117330 3.21 down down correct
SNPS.US Synopsys Inc 20240927 0 519.14 519.14 509.075 513.31 528289 513.31 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240927 0 3.37 3.37 2.9709 2.9709 8864 2.9709 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20240927 0 0.56 0.5878 0.511 0.5555 83437 0.5555 down down correct
SNT.US Senstar Technologies Ltd. 20240927 0 1.5981 1.6 1.59 1.5979 7556 1.5979 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240927 0 2.21 2.32 2.2 2.2 1699 2.2 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240927 0 7.82 8.095 7.82 7.95 33376699 7.95 up up correct
SOHO.US Sotherly Hotels Inc 20240927 0 1.28 1.28 1.22 1.225 58070 1.225 down down correct
SOHOB.US Sotherly Hotels Inc 20240927 0 18.11 18.11 18.11 18.11 455 18.11
SOHON.US Sotherly Hotels Inc 20240927 0 18.4564 18.49 18.36 18.36 691 18.36 down down correct
SOHOO.US Sotherly Hotels Inc 20240927 0 18.44 18.44 18.44 18.44 10 18.44
SOHU.US Sohu.com Limited 20240927 0 15.88 16 15.42 15.55 141255 15.55 down down correct
SONM.US Sonim Technologies Inc 20240927 0 3.01 3.105 2.8046 2.94 13347 2.94 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20240927 0 0.74 0.74 0.6799 0.7096 14901 5.6768 down down correct
SONO.US Sonos Inc 20240927 0 12.175 12.31 12.06 12.15 1615264 12.15 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240927 0 1 1.069 0.9106 0.9622 152472 0.9622 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240927 0 3.8 3.95 3.73 3.73 6733 3.73 down down correct
SOTK.US Sono 20240927 0 4 4.16 3.9599 4.07 15926 4.07 up down incorrect
SPCB.US SuperCom Ltd 20240927 0 3.8 3.99 3.64 3.82 314300 3.82 up up correct
SPFI.US South Plains Financial Inc 20240927 0 33.56 33.765 33.01 33.05 30000 32.9019 down down correct
SPI.US SPI Energy Co. Ltd 20240927 0 0.393 0.4399 0.3924 0.4245 301582 0.4245 up up correct
TAKMX.US TAKMX 20240927 0 8.58 8.58 8.58 8.58 0 8.569
SPNS.US Sapiens International Corporation N.V 20240927 0 36.9 37.33 36.63 36.63 69978 36.63 down down correct
SPOK.US Spok Holdings Inc 20240927 0 15.03 15.305 15.03 15.16 145025 15.16 up down incorrect
SPRB.US Spruce Biosciences Inc 20240927 0 0.4385 0.4499 0.437 0.4415 382035 0.4415 up up correct
SPRO.US Spero Therapeutics Inc 20240927 0 1.28 1.35 1.275 1.31 105441 1.31 up up correct
SPSC.US SPS Commerce Inc 20240927 0 193.18 195.19 191.02 192.25 165173 192.25 down up incorrect
SPT.US Sprout Social Inc 20240927 0 29.36 29.58 28.9 29.07 252234 29.07 down down correct
SPTN.US SpartanNash Company 20240927 0 22.5 22.7 22.19 22.24 264422 22.24 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240927 0 3 3.065 2.84 2.85 218204 2.85 down down correct
SQFT.US Presidio Property Trust Inc 20240927 0 0.669 0.696 0.651 0.696 8966 0.696 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240927 0 15.5 15.677 15.1 15.45 12000 15.2547 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240927 0 12.56 12.7164 12.256 12.34 245842 12.34 down down correct
SRAX.US SRAX Inc 20240927 0 0.15 0.15 0.15 0.15 6000 0.15
SRCE.US 1st Source Corporation 20240927 0 58.99 59.1025 58 58.21 51181 58.21 down up incorrect
SRCL.US Stericycle Inc 20240927 0 61.05 61.08 60.86 60.95 993196 60.95 down up incorrect
SRDX.US Surmodics Inc 20240927 0 38.57 38.745 38.18 38.49 62279 38.49 down down correct
SRNE.US Sorrento Therapeutics Inc 20240927 0 0.0006 0.005 0.0006 0.0027 136329 0.0027 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20240927 0 125.59 125.74 123.47 124.53 768359 124.53 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240927 0 58.98 58.98 58.98 58.98 0 58.98
SRRK.US Scholar Rock Holding Corporation 20240927 0 8.83 8.88 8.555 8.73 1012015 8.73 down down correct
SRTS.US Sensus Healthcare Inc 20240927 0 5.79 5.96 5.76 5.88 70934 5.88 up up correct
SRZN.US Surrozen Inc. Common Stock 20240927 0 10.24 10.28 9.95 10.2499 11717 10.2499 up up correct
SSB.US South State Corporation 20240927 0 96.83 96.83 95.17 95.75 464449 95.75 down down correct
SSBI.US Summit State Bank 20240927 0 8.7 8.74 8.5 8.74 8973 8.6957 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240927 0 29.68 30.53 29.45 29.96 19000 29.96 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20240927 0 3.18 3.2 2.9515 2.9515 19116 2.9515 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20240927 0 74.31 74.81 73.73 73.92 1250268 73.92 down down correct
SSP.US The E.W. Scripps Company 20240927 0 1.96 2.425 1.9407 2.35 2024478 2.35 up up correct
SSRM.US SSR Mining Inc 20240927 0 6.15 6.2 5.95 5.97 1657021 5.97 down down correct
SSSS.US SuRo Capital Corp 20240927 0 4.01 4.01 3.9316 3.95 14677 3.95 down up incorrect
SSTI.US ShotSpotter Inc 20240927 0 11.67 11.67 11.22 11.39 38943 11.39 down down correct
SSYS.US Stratasys Ltd 20240927 0 8.09 8.14 7.89 8.14 602919 8.14 up up correct
STAA.US STAAR Surgical Company 20240927 0 34.78 37.55 34.49 37.23 2224957 37.23 up up correct
STAB.US Statera Biopharma Inc 20240927 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
STAF.US Staffing 360 Solutions Inc 20240927 0 1.42 1.47 1.37 1.39 37738 1.39 down down correct
STBA.US S&T Bancorp Inc 20240927 0 41.91 42.055 41.06 41.12 146254 41.12 down down correct
STCN.US Steel Connect Inc 20240927 0 11.01 11.12 10.92 10.92 2920 10.92 down down correct
STEP.US StepStone Group Inc 20240927 0 57.11 57.9825 56.55 57.28 1122556 57.28 up up correct
STER.US Sterling Check Corp. Common Stock 20240927 0 16.67 16.73 16.62 16.67 97276 16.67
STGW.US MDC Partners Inc 20240927 0 7.15 7.21 7.085 7.13 228341 7.13 down down correct
STIM.US Neuronetics Inc 20240927 0 0.782 0.83 0.7241 0.75 830537 0.75 down up incorrect
STKL.US SunOpta Inc 20240927 0 6.89 6.915 6.5 6.52 672778 6.52 down down correct
STKS.US The ONE Group Hospitality Inc 20240927 0 3.76 3.84 3.75 3.75 28786 3.75 down down correct
STLD.US Steel Dynamics Inc 20240927 0 126.14 128 125.76 125.98 957397 125.52 down up incorrect
STNE.US StoneCo Ltd 20240927 0 11.22 11.67 11.135 11.47 4890146 11.47 up down incorrect
STOK.US Stoke Therapeutics Inc 20240927 0 12.47 12.51 12.17 12.24 416450 12.24 down down correct
STRA.US Strategic Education Inc 20240927 0 92.22 94.06 91.96 92.72 135463 92.72 up up correct
STRL.US Sterling Construction Company Inc 20240927 0 146.41 147.93 142.56 143.26 223920 143.26 down down correct
STRM.US Streamline Health Solutions Inc 20240927 0 0.21 0.2399 0.1818 0.2398 95499 3.597 up up correct
STRO.US Sutro Biopharma Inc 20240927 0 3.54 3.555 3.475 3.5 419888 3.5 down down correct
STRR.US Star Equity Holdings Inc 20240927 0 4.09 4.358 4.0601 4.0601 6951 4.0601 down down correct
STRRP.US Star Equity Holdings Inc 20240927 0 9.39 9.39 9.39 9.39 400 9.39
STRS.US Stratus Properties Inc 20240927 0 25.47 26.97 25.47 26.42 5376 26.42 up up correct
STRT.US Strattec Security Corporation 20240927 0 38.74 38.86 38.55 38.8 6178 38.8 up up correct
STTK.US Shattuck Labs Inc 20240927 0 3.77 3.93 3.77 3.87 170077 3.87 up down incorrect
STX.US Seagate Technology Holdings plc 20240927 0 110.68 110.715 108.15 108.74 1320015 108.74 down down correct
SUNS.US SLR Senior Investment Corp 20240927 0 14.28 14.77 14 14.7 34400 14.49 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240927 0 30.85 31.395 30.63 30.75 316869 30.75 down down correct
SURG.US SurgePays Inc. Common Stock 20240927 0 1.7 1.8893 1.7 1.82 114368 1.82 up up correct
SURGW.US SurgePays Inc. Warrant 20240927 0 0.0112 0.015 0.0042 0.0049 54826 0.0049 down down correct
SVC.US Service Properties Trust 20240927 0 4.91 4.985 4.8018 4.85 859497 4.8366 down down correct
SVRA.US Savara Inc 20240927 0 4.3 4.33 4.2 4.24 753054 4.24 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240927 0 0.07 0.07 0.07 0.07 700 0.07
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240927 0 1.21 1.26 1.204 1.26 23486 1.26 up up correct
SWBI.US Smith & Wesson Brands Inc 20240927 0 13.09 13.22 12.94 13.03 356529 13.03 down down correct
SWIM.US Latham Group Inc 20240927 0 6.64 6.89 6.595 6.74 254305 6.74 up up correct
SWKH.US SWK Holdings Corporation 20240927 0 17.06 17.3 17.02 17.21 14367 17.21 up up correct
SWKS.US Skyworks Solutions Inc 20240927 0 100.66 100.66 98.36 98.85 1708500 98.85 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240927 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20240927 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20240927 0 32.61 33.29 32.24 32.28 603629 32.28 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240927 0 0.7 0.83 0.603 0.642 3375803 0.642 down up incorrect
SY.US So 20240927 0 0.86 0.98 0.8432 0.8995 350652 0.8995 up up correct
SYBT.US Stock Yards Bancorp Inc 20240927 0 61.6 62.04 60.785 60.95 112868 60.95 down down correct
SYBX.US Synlogic Inc 20240927 0 1.48 1.54 1.43 1.53 74742 1.53 up up correct
SYNA.US Synaptics Incorporated 20240927 0 79.76 80.94 77.59 78.48 253710 78.48 down down correct
SYPR.US Sypris Solutions Inc 20240927 0 1.6 1.64 1.6 1.64 4818 1.64 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20240927 0 1.99 2 1.93 2 131058 2 up up correct
SYTA.US Siyata Mobile Inc 20240927 0 0.9303 0.97 0.92 0.9344 185700 0.9344 up up correct
SYTAW.US Siyata Mobile Inc 20240927 0 0.0361 0.0361 0.0361 0.0361 5349 0.0361
TACT.US TransAct Technologies Incorporated 20240927 0 4.68 4.76 4.6437 4.76 3443 4.76 up up correct
TAIT.US Taitron Components Incorporated 20240927 0 2.9 2.91 2.891 2.91 5251 2.91 up up correct
TALK.US Talkspace Inc 20240927 0 2 2.0588 1.99 2.03 1359562 2.03 up up correct
TALKW.US Talkspace Inc 20240927 0 0.092 0.0929 0.0612 0.079 7743 0.079 down down correct
TANH.US Tantech Holdings Ltd 20240927 0 0.1754 0.2122 0.1735 0.1778 12361730 0.1778 up up correct
TAOP.US Taoping Inc 20240927 0 0.67 0.81 0.6226 0.7753 276900 0.7753 up down incorrect
TARA.US Protara Therapeutics Inc 20240927 0 1.83 1.9 1.82 1.89 84911 1.89 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20240927 0 33.34 33.34 31.36 32.51 520782 32.51 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240927 0 12.29 12.29 11.98 12 247363 12 down down correct
TATT.US TAT Technologies Ltd 20240927 0 17.9 18.9 17.892 18.4669 27087 18.4669 up down incorrect
TAYD.US Taylor Devices Inc 20240927 0 62 62 46.62 51.27 122525 51.27 down down correct
TBBK.US The Bancorp Inc 20240927 0 52.36 53.05 52.07 52.59 415461 52.59 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240927 0 3.27 3.365 3.24 3.28 656394 3.28 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240927 0 0.1015 0.1025 0.1015 0.1025 1630 0.1025 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240927 0 17.6031 17.625 17.44 17.5 79800 17.3937 down down correct
TBLT.US ToughBuilt Industries Inc 20240927 0 2.65 2.66 2.65 2.66 3046 2.66 up up correct
TBNK.US Territorial Bancorp Inc 20240927 0 10.65 10.65 10.34 10.39 46189 10.39 down down correct
TBPH.US Theravance Biopharma Inc 20240927 0 8.12 8.15 8.05 8.1 163093 8.1 down down correct
TC.US TuanChe ADR 20240927 0 1.67 1.84 1.62 1.72 36247 1.72 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240927 0 16.59 16.59 16.59 16.59 0 16.59
TCBI.US Texas Capital Bancshares Inc 20240927 0 71.35 71.85 70.13 70.47 262478 70.47 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240927 0 21.94 22.1 21.21 21.37 66400 21.37 down down correct
TCBK.US TriCo Bancshares 20240927 0 42.37 42.735 41.83 42.09 93305 42.09 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240927 0 14.8 14.8 14.77 14.77 365 14.77 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20240927 0 26.375 26.83 26.36 26.44 27170 26.44 up up correct
TCCO.US Technical Communications Corporation 20240927 0 0.06 0.33 0.06 0.06 26000 0.06
TCMD.US Tactile Systems Technology Inc 20240927 0 14.5 14.65 14.15 14.22 176144 14.22 down down correct
TCOM.US Trip.com Group Limited 20240927 0 58.02 61.655 57.71 61.32 15390190 61.32 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240927 0 0.155 0.155 0.105 0.105 1377 0.105 down down correct
TCPC.US BlackRock TCP Capital Corp 20240927 0 8.1 8.415 8.1 8.33 737576 8.33 up up correct
TCRX.US Tscan Therapeutics Inc 20240927 0 4.99 5.08 4.9 5.04 170490 5.04 up up correct
TCX.US Tucows Inc 20240927 0 21.32 21.7 20.93 21.01 31859 21.01 down down correct
TDS.US PV 20240927 0 20.14 20.25 19.85 20.13 53914 20.13 down down correct
TDUP.US ThredUp Inc 20240927 0 0.87 0.8719 0.8361 0.8627 265745 0.8627 down down correct
TDW.US WT 20240927 0 0.43 0.44 0.43 0.44 1613 0.44 up up correct
TEAM.US Atlassian Corporation Plc 20240927 0 163.99 163.99 160.41 161.22 1428700 161.22 down down correct
TECH.US Bio 20240927 0 78.08 80.12 78.02 78.72 690201 78.72 up down incorrect
TECTP.US Tectonic Financial Inc 20240927 0 10.43 10.43 10.34 10.35 2400 10.35 down down correct
TELA.US TELA Bio Inc 20240927 0 2.698 2.7 2.58 2.63 48210 2.63 down down correct
TELL.US Tellurian Inc 20240927 0 0.97 0.9769 0.9641 0.9701 64423152 0.9701 up up correct
TENB.US Tenable Holdings Inc 20240927 0 40.44 40.845 39.76 39.92 793150 39.92 down up incorrect
TENX.US Tenax Therapeutics Inc 20240927 0 3.48 3.6 3.35 3.49 33494 3.49 up up correct
TER.US Teradyne Inc 20240927 0 137.72 138.43 133.72 134.64 1701936 134.64 down down correct
TERN.US Terns Pharmaceuticals Inc 20240927 0 8.88 8.9806 8.51 8.55 1369270 8.55 down down correct
TFC.US PR 20240927 0 22.38 22.38 22.09 22.11 60223 22.11 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240927 0 2.15 2.15 1.96 2 14873 2 down up incorrect
TFSL.US TFS Financial Corporation 20240927 0 12.97 12.989 12.8 12.83 147576 12.83 down down correct
TGLS.US Tecnoglass Inc 20240927 0 68.17 69.2189 67.59 68.94 202436 68.83 up up correct
TGTX.US TG Therapeutics Inc 20240927 0 23.57 24.02 23.35 23.83 1779900 23.83 up down incorrect
TH.US Target Hospitality Corp 20240927 0 7.5 7.78 7.42 7.42 621885 7.42 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240927 0 10.5282 10.5282 10.5282 10.5282 540 10.5282
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240927 0 10.5 10.5 10.5 10.5 0 10.5
THFF.US First Financial Corporation 20240927 0 43.7 43.915 43.05 43.16 33198 42.7171 down down correct
THMO.US ThermoGenesis Holdings Inc 20240927 0 0.1501 0.27 0.1501 0.27 3597 0.27 up up correct
THRM.US Gentherm Incorporated 20240927 0 48.28 49.32 47.355 48 167397 48 down down correct
THRY.US Thryv Holdings Inc 20240927 0 17.44 17.64 17.29 17.38 147027 17.38 down up incorrect
THTX.US Theratechnologies Inc 20240927 0 1.22 1.25 1.18 1.25 17157 1.25 up up correct
TIGO.US Millicom International Cellular S.A 20240927 0 27.84 27.84 27.645 27.76 35000 27.76 down up incorrect
TIGR.US UP Fintech Holding Limited 20240927 0 5.058 5.25 4.55 4.58 13812780 4.58 down down correct
TIL.US Instil Bio Inc 20240927 0 68.36 70.16 63 65.62 115359 65.62 down up incorrect
TILE.US Interface Inc 20240927 0 18.56 18.77 18.28 18.4 534876 18.4 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240927 0 26.43 26.43 26.43 26.43 0 26.43
TIPPX.US Total Income + Real Estate Fund CL C 20240927 0 24.92 24.92 24.92 24.92 0 24.92
TIPRX.US Totl In Rl Est A 20240927 0 26.92 26.92 26.92 26.92 0 26.92
TIPT.US Tiptree Inc 20240927 0 19.61 19.67 19.4 19.47 47950 19.47 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240927 0 27.7 27.7 27.7 27.7 0 27.7
TIRX.US Tian Ruixiang Holdings Ltd 20240927 0 2 2.125 1.92 2.05 141997 2.05 up up correct
TITN.US Titan Machinery Inc 20240927 0 14.42 14.68 14.09 14.28 218880 14.28 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240927 0 0.2561 0.262 0.25 0.262 52542 0.262 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20240927 0 4.58 4.83 4.56 4.71 96939 4.71 up up correct
TLF.US Tandy Leather Factory Inc 20240927 0 4.18 4.19 4.06 4.19 8601 4.19 up down incorrect
TLIS.US Talis Biomedical Corporation 20240927 0 2.04 2.075 1.92 2 3378 2 down down correct
TLRY.US Tilray Inc 20240927 0 1.75 1.77 1.73 1.74 14995430 1.74 down down correct
TLS.US Telos Corporation 20240927 0 3.44 3.62 3.43 3.48 263773 3.48 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20240927 0 1.03 1.03 0.97 1.01 139157 1.01 down down correct
TMC.US TMC the metals company Inc 20240927 0 1.04 1.1 1.03 1.05 708017 1.05 up up correct
TMCI.US Treace Medical Concepts Inc 20240927 0 5.91 6.07 5.74 5.77 632633 5.77 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240927 0 0.094 0.099 0.083 0.09 38600 0.09 down down correct
TMDX.US TransMedics Group Inc 20240927 0 155.22 160.8 152.19 159.14 2758056 159.14 up up correct
TMUS.US T 20240927 0 203.25 205.715 202.81 205.18 3157984 205.18 up up correct
TNDM.US Tandem Diabetes Care Inc 20240927 0 44.04 45.28 42.44 42.45 1354724 42.45 down down correct
TNGX.US Bctg Acquisition Corp 20240927 0 7.4 7.58 7.2 7.47 579922 7.47 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20240927 0 0.1751 0.2124 0.1434 0.146 207616094 0.146 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240927 0 2.04 2.1 1.97 1.985 369186 1.985 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240927 0 0.306 0.31 0.2903 0.3096 96964 0.3096 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20240927 0 0.791 0.8 0.77 0.7863 22402 0.7863 down down correct
TOPS.US Top Ships Inc 20240927 0 8.7614 8.8688 8.7 8.7 1908 8.7 down down correct
TOUR.US Tuniu Corporation 20240927 0 0.96 1.05 0.9323 1 1233994 1 up up correct
TOWN.US TowneBank 20240927 0 33.25 33.48 32.83 32.93 112704 32.68 down down correct
TPIC.US TPI Composites Inc 20240927 0 4.38 4.6 4.29 4.53 810676 4.53 up up correct
TPST.US Tempest Therapeutics Inc 20240927 0 1.32 1.38 1.3 1.37 229791 1.37 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240927 0 16.03 17.38 15.87 16.45 359189 16.45 up up correct
TREE.US LendingTree Inc 20240927 0 56.32 57 55.42 56.42 125287 56.42 up up correct
TRIB.US Trinity Biotech plc 20240927 0 1.13 1.1399 1.09 1.09 88383 1.09 down down correct
TRIN.US Trinity Capital Inc 20240927 0 14 14.06 13.91 13.93 1325700 13.42 down down correct
TRIP.US TripAdvisor Inc 20240927 0 14.67 14.9 14.6 14.77 1530465 14.77 up up correct
TRMB.US Trimble Inc 20240927 0 60.94 62.64 60.88 61.65 2065879 61.65 up down incorrect
TRMD.US TORM plc 20240927 0 34.01 34.3399 33.78 34.24 1103455 34.24 up up correct
TRMK.US Trustmark Corporation 20240927 0 31.8 32.06 31.42 31.55 139005 31.55 down up incorrect
TRNS.US Transcat Inc 20240927 0 126.28 126.28 121.23 121.5 83096 121.5 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240927 0 12.2 12.2 12.2 12.2 0 12.2
TROO.US TROOPS Inc 20240927 0 3.045 3.49 3.03 3.48 13334 3.48 up up correct
TROW.US T. Rowe Price Group Inc 20240927 0 110.22 110.31 109.255 109.51 854154 109.51 down down correct
TRS.US TriMas Corporation 20240927 0 25.61 25.9 25.38 25.56 221098 25.56 down down correct
TRST.US TrustCo Bank Corp NY 20240927 0 33.01 33.01 32.39 32.52 101815 32.52 down up incorrect
TRTN.US PE 20240927 0 22.97 23.0981 22.8 23.0194 5082 23.0194 up up correct
TRUE.US TrueCar Inc 20240927 0 3.37 3.41 3.35 3.37 411806 3.37
TRUP.US Trupanion Inc 20240927 0 43.59 43.59 42.57 42.7 288503 42.7 down down correct
TRVG.US trivago N.V 20240927 0 1.69 1.75 1.69 1.75 30131 1.75 up down incorrect
TRVI.US Trevi Therapeutics Inc 20240927 0 3.15 3.5 3.11 3.33 419467 3.33 up up correct
TRVN.US Trevena Inc 20240927 0 3.98 4.07 3.85 3.98 15845 3.98
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240927 0 12.39 13.59 12.23 13.4 129144 13.4 up up correct
TSBK.US Timberland Bancorp Inc 20240927 0 30.22 30.47 29.83 30.14 5898 30.14 down down correct
TSCO.US Tractor Supply Company 20240927 0 287.23 289.85 286.12 286.14 713479 286.14 down down correct
TSEM.US Tower Semiconductor Ltd 20240927 0 43.92 44.11 43.21 43.91 358590 43.91 down down correct
TSHA.US Taysha Gene Therapies Inc 20240927 0 2.1 2.15 2.07 2.07 1020344 2.07 down down correct
TSIFX.US TSIFX 20240927 0 8.37 8.37 8.37 8.37 0 8.334
TSLA.US Tesla Inc 20240927 0 257.375 260.6999 254.12 260.46 70988070 260.46 up up correct
TSVT.US 2seventy bio Inc 20240927 0 4.83 4.94 4.28 4.93 632807 4.93 up up correct
TTD.US The Trade Desk Inc 20240927 0 109.6 110.45 108.96 109.45 1700474 109.45 down down correct
TTEC.US TTEC Holdings Inc 20240927 0 4.11 4.25 3.985 4.05 317002 4.05 down down correct
TTEK.US Tetra Tech Inc 20240927 0 46.77 46.91 45.81 46.4 942500 46.4 down down correct
TTGT.US TechTarget Inc 20240927 0 23.95 24.72 23.95 24.58 88621 24.58 up up correct
TTMI.US TTM Technologies Inc 20240927 0 18.93 18.95 18.55 18.58 955534 18.58 down down correct
TTNP.US Titan Pharmaceuticals Inc 20240927 0 5.2361 5.48 5.2361 5.48 11634 5.48 up up correct
TTOO.US T2 Biosystems Inc 20240927 0 1.98 2.08 1.98 2 119007 2 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20240927 0 6.59 6.6847 6.5 6.61 46077 6.61 up up correct
TTWO.US Take 20240927 0 152.49 153.81 152.2 153.05 1370965 153.05 up up correct
TURN.US 180 Degree Capital Corp 20240927 0 3.33 3.34 3.32 3.34 2161 3.34 up up correct
TUSK.US Mammoth Energy Services Inc 20240927 0 4.05 4.18 4.02 4.105 127933 4.105 up up correct
TVTX.US Travere Therapeutics Inc 20240927 0 14.18 14.9 13.972 14.01 2934692 14.01 down down correct
TW.US Tradeweb Markets Inc 20240927 0 121.1 122.87 120.845 121.75 507295 121.75 up down incorrect
TWIN.US Twin Disc Incorporated 20240927 0 12.87 12.93 12.55 12.82 14073 12.82 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240927 0 4.4 4.42 4.4 4.42 1374832 4.42 up up correct
TWOU.US 2U Inc 20240927 0 0.27 0.27 0.27 0.27 0 0.27
TWST.US Twist Bioscience Corporation 20240927 0 47.87 48.2099 46.23 46.39 407878 46.39 down down correct
TXG.US 10x Genomics Inc 20240927 0 22.68 23.065 22.22 22.67 1365521 22.67 down down correct
TXMD.US TherapeuticsMD Inc 20240927 0 1.67 1.67 1.6 1.64 9277 1.64 down down correct
TXN.US Texas Instruments Incorporated 20240927 0 210.83 211.72 208.81 209.14 3074400 209.14 down down correct
TXRH.US Texas Roadhouse Inc 20240927 0 178.55 179 174.4901 174.9 490225 174.9 down down correct
TYRA.US Tyra Biosciences Inc 20240927 0 23.74 23.9 22.92 23.34 91777 23.34 down down correct
TZOO.US Travelzoo 20240927 0 12.5 12.89 12.401 12.56 148623 12.56 up up correct
UAL.US United Airlines Holdings Inc 20240927 0 58.98 60.23 57.95 57.99 9393400 57.99 down down correct
UBCP.US United Bancorp Inc 20240927 0 12.91 13.49 12.91 13.38 10563 13.38 up up correct
UBFO.US United Security Bancshares 20240927 0 8.51 8.7 8.51 8.64 24396 8.5208 up up correct
UBOH.US United Bancshares Inc 20240927 0 19.8 19.8 19.8 19.8 200 19.8
UBSI.US United Bankshares Inc 20240927 0 37.29 37.47 36.685 36.79 393758 36.79 down up incorrect
UBX.US Unity Biotechnology Inc 20240927 0 1.47 1.48 1.4446 1.45 15399 1.45 down down correct
UCBIO.US United Community Banks Inc 20240927 0 24.81 25.14 24.55 24.8562 13277 24.8562 up up correct
UCL.US uCloudlink Group Inc 20240927 0 1.32 1.3638 1.3 1.325 51001 1.325 up up correct
UCTT.US Ultra Clean Holdings Inc 20240927 0 41.21 41.38 40.06 40.16 516746 40.16 down up incorrect
UDMY.US Udemy Inc. Common Stock 20240927 0 7.68 7.97 7.5253 7.65 1168772 7.65 down down correct
UEIC.US Universal Electronics Inc 20240927 0 9.56 9.745 9.26 9.68 110063 9.68 up up correct
UFCS.US United Fire Group Inc 20240927 0 20.93 21.22 20.725 20.76 66621 20.76 down down correct
UFPI.US UFP Industries Inc 20240927 0 131.7 133.99 130.45 131.27 331339 131.27 down down correct
UFPT.US UFP Technologies Inc 20240927 0 325.14 333.65 322.19 323.81 50934 323.81 down up incorrect
UG.US United 20240927 0 15.53 15.53 14.91 15.12 11326 15.12 down down correct
UGRO.US urban 20240927 0 1.36 1.36 1.3 1.33 5811 1.33 down down correct
UHAL.US AMERCO 20240927 0 77.03 78.24 76.9 77.88 147324 77.88 up up correct
UK.US Ucommune International Ltd 20240927 0 1.494 1.55 1.32 1.4 390915 1.4 down up incorrect
UKOMW.US Ucommune International Ltd 20240927 0 0.011 0.011 0.011 0.011 564 0.011
ULBI.US Ultralife Corporation 20240927 0 9.49 9.49 8.92 9.05 234404 9.05 down down correct
ULCC.US Frontier Group Holdings Inc 20240927 0 4.89 4.97 4.745 4.84 1740328 4.84 down down correct
ULH.US Universal Logistics Holdings Inc 20240927 0 43.09 43.09 41.96 42.8 37961 42.8 down down correct
ULTA.US Ulta Beauty Inc 20240927 0 407.63 411.79 402.515 404.01 1060882 404.01 down down correct
UMBF.US UMB Financial Corporation 20240927 0 104.52 105.52 103.51 104.1 212668 104.1 down down correct
UNAM.US Unico American Corporation 20240927 0 0.055 0.055 0.055 0.055 111 0.055
UNB.US Union Bankshares Inc 20240927 0 26.5 26.5 26.29 26.29 1420 25.9635 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240927 0 0.412 0.43 0.3938 0.4168 989056 0.4168 up up correct
UNIT.US Uniti Group Inc 20240927 0 5.5 5.88 5.475 5.84 3130437 5.84 up down incorrect
UNTY.US Unity Bancorp Inc 20240927 0 33.915 34.535 33.69 33.92 16347 33.92 up up correct
UONE.US Urban One Inc 20240927 0 1.815 1.8799 1.73 1.78 47529 1.78 down down correct
UONEK.US Urban One Inc 20240927 0 1.12 1.17 1.09 1.11 39980 1.11 down up incorrect
UPC.US Universe Pharmaceuticals INC 20240927 0 0.2386 0.2499 0.2255 0.234 1384928 0.234 down down correct
UPLD.US Upland Software Inc 20240927 0 2.58 2.63 2.52 2.55 74464 2.55 down up incorrect
UPST.US Upstart Holdings Inc 20240927 0 41.71 42.55 39.72 40.85 6802259 40.85 down down correct
UPWK.US Upwork Inc 20240927 0 10.46 10.585 10.36 10.55 1243741 10.55 up up correct
URBN.US Urban Outfitters Inc 20240927 0 38.11 38.78 38.03 38.32 2202000 38.32 up up correct
URGN.US UroGen Pharma Ltd 20240927 0 12.92 13.08 12.6104 12.9 377016 12.9 down down correct
UROY.US Uranium Royalty Corp 20240927 0 2.5 2.51 2.41 2.47 828263 2.47 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20240927 0 40.28 40.845 39.3 39.69 78434 39.69 down down correct
USAU.US U.S. Gold Corp 20240927 0 5.77 5.79 5.54 5.59 55383 5.59 down down correct
USCB.US US Century Bank 20240927 0 15.39 15.43 15.2 15.4 6501 15.4 up up correct
USEG.US U.S. Energy Corp 20240927 0 1.04 1.17 1.0301 1.17 124725 1.17 up up correct
USIO.US Usio Inc 20240927 0 1.445 1.48 1.4 1.41 113159 1.41 down down correct
USLM.US United States Lime & Minerals Inc 20240927 0 95.44 95.979 94.255 95.52 33698 95.52 up up correct
USQIX.US USQ Core Real Estate Fund 20240927 0 22.32 22.32 22.32 22.32 0 22.32
USQSX.US USQ Core Real Estate Fund 20240927 0 22.41 22.41 22.41 22.41 0 22.41
UTHR.US United Therapeutics Corporation 20240927 0 359.82 360.79 355.05 358.53 254729 358.53 down down correct
UTMD.US Utah Medical Products Inc 20240927 0 67.365 67.56 66.72 66.74 9189 66.74 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240927 0 0.012 0.012 0.012 0.012 0 0.012
UTSI.US UTStarcom Holdings Corp 20240927 0 2.9 3 2.7 3 14977 3 up up correct
UVSP.US Univest Financial Corporation 20240927 0 27.53 27.56 26.7701 27.22 87417 27.22 down down correct
UXIN.US Uxin Limited 20240927 0 2.96 5.97 2.92 5.2 46686359 5.2 up up correct
VABK.US Virginia National Bankshares Corporation 20240927 0 41.37 41.75 41.01 41.75 2822 41.75 up up correct
VALN.US Valneva SE 20240927 0 6.19 6.21 6.11 6.21 5387 6.21 up up correct
VALU.US Value Line Inc 20240927 0 45.59 46.41 45.59 45.6 1904 45.3169 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240927 0 0.08 0.08 0.015 0.02 12844 0.02 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240927 0 76 76.25 75.76 76.25 2666 76.25 up up correct
VBNK.US VersaBank Common Shares 20240927 0 13.45 13.45 13.03 13.03 23387 13.0118 down down correct
VBTX.US Veritex Holdings Inc 20240927 0 26.26 26.33 25.71 25.81 344628 25.81 down up incorrect
VC.US Visteon Corporation 20240927 0 97.68 100.265 96.815 97.29 569798 97.29 down down correct
VCEL.US Vericel Corporation 20240927 0 44.53 44.61 42.99 43.19 334787 43.19 down down correct
VCMIX.US Versus Capital Multi 20240927 0 25.13 25.13 25.13 25.13 0 25.13
VCNX.US Vaccinex Inc 20240927 0 3.59 3.59 3.18 3.36 21296 3.36 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20240927 0 28.2 28.2 28.2 28.2 0 28.2
VCTR.US Victory Capital Holdings Inc 20240927 0 55.85 56.575 55.22 55.5 265580 55.5 down down correct
VCYT.US Veracyte Inc 20240927 0 34.07 34.845 33.47 33.77 1542199 33.77 down down correct
VECO.US Veeco Instruments Inc 20240927 0 33.85 34.34 33.26 33.53 746429 33.53 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240927 0 0.6099 0.6384 0.59 0.5967 50742 0.5967 down down correct
VEON.US VEON Ltd 20240927 0 29.97 30.49 29.826 30.49 10954 30.49 up down incorrect
VERA.US Vera Therapeutics Inc 20240927 0 46.12 46.12 42.38 43.44 691938 43.44 down down correct
VERB.US Verb Technology Company Inc 20240927 0 0.051 0.055 0.049 0.054 65734 10.8 up up correct
VERI.US Veritone Inc 20240927 0 3.8 3.9195 3.64 3.75 346683 3.75 down up incorrect
VERO.US Venus Concept Inc 20240927 0 0.6 0.8979 0.5825 0.71 16811670 0.71 up down incorrect
VERU.US Veru Inc 20240927 0 0.78 0.7845 0.7586 0.7728 364929 0.7728 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240927 0 5.08 5.1 4.96 4.98 1066785 4.98 down down correct
VERX.US Vertex Inc 20240927 0 37.02 37.42 36.45 36.73 447241 36.73 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240927 0 0.141 0.148 0.1402 0.1442 326317 0.1442 up up correct
VFF.US Village Farms International Inc 20240927 0 0.9 0.94 0.9 0.9054 333214 0.9054 up up correct
VFLEX.US VFLEX 20240927 0 27.14 27.14 27.14 27.14 0 26.9817
VIASP.US Via Renewables Inc 20240927 0 21.775 21.87 21.4 21.4 9723 20.602 down up incorrect
VIAV.US Viavi Solutions Inc 20240927 0 8.95 9.055 8.87 9.03 1749598 9.03 up up correct
VICR.US Vicor Corporation 20240927 0 42.66 43.0456 41.45 42.29 176695 42.29 down down correct
VINC.US Vincerx Pharma Inc 20240927 0 0.7 0.71 0.6602 0.685 309514 0.685 down down correct
VINO.US Gaucho Group Holdings Inc 20240927 0 4.97 5.31 4.97 5.098 7047 5.098 up up correct
VINP.US Vinci Partners Investments Ltd 20240927 0 9.74 9.99 9.675 9.89 75415 9.89 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20240927 0 1.54 1.585 1.5 1.51 356810 1.51 down up incorrect
VIR.US Vir Biotechnology Inc 20240927 0 7.42 7.61 7.4 7.53 1631897 7.53 up up correct
VIRC.US Virco Mfg. Corporation 20240927 0 13.72 14.16 13.25 13.88 389861 13.88 up down incorrect
VIRI.US Virios Therapeutics Inc 20240927 0 0.18 0.187 0.1766 0.187 5107 4.675 up down incorrect
VIRT.US Virtu Financial Inc 20240927 0 31.08 31.205 30.6 30.96 1458887 30.96 down down correct
VIRX.US Viracta Therapeutics Inc 20240927 0 0.2205 0.235 0.2139 0.222 184195 0.222 up up correct
VISL.US Vislink Technologies Inc 20240927 0 6.32 6.72 6.1964 6.3449 13420 6.3 up up correct
VITL.US Vital Farms Inc 20240927 0 34.88 35.91 34.88 35.13 899320 35.13 up up correct
VIVE.US Viveve Medical Inc 20240927 0 0.0001 0.0004 0.0001 0.0004 2027 0.0004 up up correct
VKTX.US Viking Therapeutics Inc 20240927 0 62.51 63.22 61.29 61.63 1825101 61.63 down down correct
VLCN.US Volcon Inc. Common stock 20240927 0 1.18 1.22 1.15 1.155 196726 1.155 down down correct
VLGEA.US Village Super Market Inc 20240927 0 31.66 31.8 31.44 31.67 14950 31.4153 up down incorrect
VLN.US WT 20240927 0 0.0439 0.0439 0.032 0.0439 26116 0.0439
VLY.US Valley National Bancorp 20240927 0 8.91 8.93 8.755 8.77 3591677 8.77 down down correct
VLYPO.US Valley National Bancorp 20240927 0 25.1 25.3 24.95 25.3 7500 25.3 up down incorrect
VLYPP.US Valley National Bancorp 20240927 0 24.8 24.83 24.79 24.83 3000 24.83 up up correct
VMAR.US Vision Marine Technologies Inc 20240927 0 0.565 0.58 0.55 0.563 23656 5.067 down down correct
VMD.US Viemed Healthcare Inc 20240927 0 7.3 7.365 7.24 7.29 78800 7.29 down down correct
VMEO.US Vimeo Inc 20240927 0 5.18 5.21 5.125 5.15 897400 5.15 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240927 0 4.82 4.89 4.65 4.67 442500 4.67 down down correct
VNET.US 21Vianet Group Inc 20240927 0 3.64 4 3.53 3.96 3429000 3.96 up down incorrect
VNO.US PO 20240927 0 16.47 16.5799 16.095 16.33 18854 16.33 down down correct
VNOM.US Viper Energy Partners LP 20240927 0 44.44 45.01 44.09 44.86 3459595 44.86 up up correct
VOD.US Vodafone Group Plc 20240927 0 10.06 10.11 10.06 10.09 3211600 10.09 up down incorrect
VOR.US Vor Biopharma Inc 20240927 0 0.755 0.767 0.69 0.709 741400 0.709 down down correct
VOXX.US VOXX International Corporation 20240927 0 6.09 6.75 6.09 6.51 397900 6.51 up up correct
VRA.US Vera Bradley Inc 20240927 0 5.46 5.62 5.44 5.53 346800 5.53 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240927 0 0.86 0.86 0.722 0.797 28500 0.797 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240927 0 1.69 1.749 1.65 1.69 373600 1.69
VRDN.US Viridian Therapeutics Inc 20240927 0 23.3 23.76 22.91 23.33 1419878 23.33 up up correct
VREX.US Varex Imaging Corporation 20240927 0 11.98 12.27 11.87 11.92 424700 11.92 down down correct
VRM.US Vroom Inc 20240927 0 8.18 8.915 8.18 8.57 29700 8.57 up up correct
VRME.US VerifyMe Inc 20240927 0 1.39 1.4 1.3 1.4 11500 1.4 up up correct
VRNA.US Verona Pharma plc 20240927 0 27.7 29.11 27.54 28.76 950700 28.76 up down incorrect
VRNS.US Varonis Systems Inc 20240927 0 57.36 57.49 55.79 56.23 1025100 56.23 down down correct
VRNT.US Verint Systems Inc 20240927 0 25.68 25.9 25.36 25.57 804500 25.57 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240927 0 0.695 0.695 0.641 0.678 21100 0.678 down down correct
VRRM.US Verra Mobility Corporation 20240927 0 27.68 28.03 27.44 27.81 1279100 27.81 up up correct
VRSK.US Verisk Analytics Inc 20240927 0 266.06 266.49 264.09 264.25 752000 264.25 down down correct
VRSN.US VeriSign Inc 20240927 0 186.74 190.79 186.74 190.64 586600 190.64 up down incorrect
VRTS.US Virtus Investment Partners Inc 20240927 0 208.54 211.15 206.66 207.83 19500 207.83 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240927 0 466.01 467.57 461.49 462.88 710700 462.88 down down correct
VS.US Versus Systems Inc 20240927 0 1.18 1.26 1.18 1.21 16918 1.21 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240927 0 11.31 11.31 11.31 11.31 0 11.31
VSAT.US Viasat Inc 20240927 0 12.05 12.47 11.83 12.18 2483600 12.18 up up correct
VSEC.US VSE Corporation 20240927 0 83.17 86.13 82.445 83.07 161116 83.07 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20240927 0 5.78 5.78 5.78 5.78 0 5.7356
VSLCX.US Invesco Senior Loan Fund Class C 20240927 0 5.8 5.8 5.8 5.8 0 5.7591
VSLYX.US If Inv Snr Fnd Y 20240927 0 5.79 5.79 5.79 5.79 0 5.7444
VSSYW.US Versus Systems Inc 20240927 0 0.057 0.079 0.057 0.058 13000 0.058 up up correct
VSTA.US Vasta Platform Limited 20240927 0 2.64 2.65 2.6 2.6 5113 2.6 down down correct
VSTM.US Verastem Inc 20240927 0 2.67 2.74 2.65 2.69 329100 2.69 up up correct
VTGN.US VistaGen Therapeutics Inc 20240927 0 3.05 3.0934 3.03 3.07 57652 3.07 up up correct
VTNR.US Vertex Energy Inc 20240927 0 0.129 0.129 0.11 0.119 20371000 0.119 down up incorrect
VTRS.US Viatris Inc 20240927 0 11.64 11.68 11.5 11.55 6370700 11.55 down down correct
VTSI.US VirTra Inc 20240927 0 6.34 6.364 6.16 6.25 60600 6.25 down down correct
VTVT.US vTv Therapeutics Inc 20240927 0 13.37 13.7 13 13.13 13800 13.13 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240927 0 2.41 2.41 2.29 2.31 1110600 2.31 down up incorrect
VUZI.US Vuzix Corporation 20240927 0 1.13 1.22 1.11 1.16 1248100 1.16 up up correct
VVOS.US Vivos Therapeutics Inc 20240927 0 3.06 3.09 2.63 2.7 989700 2.7 down down correct
VVPR.US VivoPower International PLC 20240927 0 1.09 1.1 1.02 1.06 472200 1.06 down down correct
VWE.US Vintage Wine Estates Inc 20240927 0 0.0021 0.0034 0.002 0.002 168725 0.002 down down correct
VXRT.US Vaxart Inc 20240927 0 0.82 0.85 0.81 0.8211 1214217 0.8211 up up correct
VYGR.US Voyager Therapeutics Inc 20240927 0 5.99 5.99 5.81 5.85 496100 5.85 down down correct
VYNE.US VYNE Therapeutics Inc 20240927 0 1.9 1.9 1.8 1.84 28600 1.84 down down correct
WABC.US Westamerica Bancorporation 20240927 0 49.25 49.62 48.78 49 84023 49 down down correct
WAFD.US Washington Federal Inc 20240927 0 34.66 35.06 34.29 34.45 525700 34.45 down down correct
WAFDP.US Washington Federal Inc 20240927 0 18.98 19.45 18.98 19.45 48800 19.1453 up down incorrect
WAFU.US Wah Fu Education Group Limited 20240927 0 1.98 1.985 1.929 1.93 1600 1.93 down down correct
WAL.US PA 20240927 0 20.79 20.8 20.56 20.64 39631 20.64 down down correct
WALD.US Waldencast Acquisition Corp 20240927 0 3.83 3.928 3.77 3.77 98400 3.77 down down correct
WALDW.US Waldencast Acquisition Corp 20240927 0 0.155 0.155 0.155 0.155 0 0.155
WASH.US Washington Trust Bancorp Inc 20240927 0 32.12 32.18 31.575 31.72 73936 31.1685 down down correct
WATT.US Energous Corporation 20240927 0 0.63 0.65 0.62 0.644 191712 0.644 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240927 0 4.4 4.84 4.3 4.84 43900 4.84 up down incorrect
WB.US Weibo Corporation 20240927 0 9.08 10.15 9.08 9.91 7131900 9.91 up up correct
WBA.US Walgreens Boots Alliance Inc 20240927 0 8.61 9.2 8.6 9.06 27385330 9.06 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240927 0 32.06 32.19 31.852 31.97 86100 31.97 down down correct
WDAY.US Workday Inc 20240927 0 245.43 245.62 242.54 243.62 1237900 243.62 down down correct
WDC.US Western Digital Corporation 20240927 0 70.46 70.46 68.83 69.42 4091800 69.42 down down correct
WDFC.US WD 20240927 0 257.57 264.4 257.32 257.55 57100 256.694 down down correct
WEN.US The Wendy's Company 20240927 0 17.82 17.97 17.74 17.79 2009900 17.79 down down correct
WERN.US Werner Enterprises Inc 20240927 0 37.82 38.87 37.75 38.57 939474 38.4205 up up correct
WEYS.US Weyco Group Inc 20240927 0 34.45 34.45 34.21 34.44 7200 34.44 down up incorrect
WFC.US PD 20240927 0 20.77 20.79 20.7 20.7 86526 20.7 down down correct
WFCF.US Where Food Comes From Inc 20240927 0 10.9 10.98 10.65 10.9 3800 10.9
WFCPX.US Wells Fargo & Co Non 20240927 0 17.42 17.42 17.42 17.42 0 17.3205
WFRD.US Weatherford International plc Ordinary Shares 20240927 0 84.94 86.38 84.3736 85.17 1076361 85.17 up up correct
WHF.US WhiteHorse Finance Inc 20240927 0 11.525 11.57 11.45 11.49 49090 11.49 down down correct
WHLM.US Wilhelmina International Inc 20240927 0 4.25 4.47 4.2 4.21 6500 4.21 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240927 0 9.22 9.93 8.54 9.01 382800 9.01 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240927 0 20.89 20.89 20.63 20.85 7600 20.85 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20240927 0 148.5 148.5 148.5 148.5 0 148.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240927 0 2.1 2.378 2.1 2.18 32100 2.18 up up correct
WILC.US G. Willi 20240927 0 10.92 11.18 10.43 10.75 16000 10.75 down down correct
WIMI.US WiMi Hologram Cloud Inc 20240927 0 0.99 0.99 0.94 0.95 701100 0.95 down down correct
WINA.US Winmark Corporation 20240927 0 388.88 388.88 384.285 385 25695 385 down down correct
WING.US Wingstop Inc 20240927 0 427 427 409.4 411.44 395800 411.44 down up incorrect
WINT.US Windtree Therapeutics Inc 20240927 0 2.79 2.8 2.55 2.57 325374 2.57 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240927 0 11.86 11.86 11.86 11.86 0 11.86
WINVR.US WinVest Acquisition Corp. Right 20240927 0 0.169 0.169 0.165 0.1651 9640 0.1651 down down correct
WINVU.US WinVest Acquisition Corp Unit 20240927 0 11.26 11.26 11.26 11.26 0 11.26
WISA.US Summit Wireless Technologies Inc 20240927 0 1.88 1.88 1.72 1.77 495400 1.77 down down correct
WIX.US Wix.com Ltd 20240927 0 171.74 172.21 167.15 168.3 266100 168.3 down down correct
WKEY.US WISeKey International Holding AG 20240927 0 2.18 2.2 2.13 2.2 5600 2.2 up down incorrect
WKHS.US Workhorse Group Inc 20240927 0 0.8661 0.958 0.8654 0.9058 1839276 0.9058 up up correct
WKSP.US Worksport Ltd. Common Stock 20240927 0 0.426 0.43 0.412 0.42 85600 0.42 down down correct
WLDN.US Willdan Group Inc 20240927 0 40.98 41.4 40.43 40.88 100200 40.88 down down correct
WLFC.US Willis Lease Finance Corporation 20240927 0 139.02 142.71 136 138.76 20300 138.76 down down correct
WMG.US Warner Music Group Corp 20240927 0 31.3 31.5 31.145 31.2 806300 31.2 down down correct
WMPN.US William Penn Bancorporation 20240927 0 12.2 12.4 12.18 12.4 14957 12.3705 up up correct
WNEB.US Western New England Bancorp Inc 20240927 0 8.665 8.7 8.55 8.62 33569 8.62 down down correct
WNW.US Wunong Net Technology Company Limited 20240927 0 0.85 0.9469 0.85 0.8718 1072004 0.8718 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240927 0 4.75 4.88 4.6 4.68 2049900 4.68 down down correct
WORX.US SCWorx Corp 20240927 0 1.16 1.24 1.16 1.19 8200 1.19 up up correct
WPRT.US Westport Fuel Systems Inc 20240927 0 4.43 4.59 4.43 4.51 34700 4.51 up down incorrect
WRAP.US Wrap Technologies Inc 20240927 0 1.6 1.6 1.48 1.48 172600 1.48 down down correct
WRLD.US World Acceptance Corporation 20240927 0 114.99 116.46 112.75 114.29 19200 114.29 down down correct
WSBC.US WesBanco Inc 20240927 0 29.62 29.83 29.27 29.38 385400 29.38 down down correct
WSBCP.US WesBanco Inc 20240927 0 25.17 25.33 25.17 25.25 2900 25.25 up up correct
WSBF.US Waterstone Financial Inc 20240927 0 15.15 15.15 14.77 14.78 31499 14.6242 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240927 0 39.52 39.82 38.45 38.57 1602200 38.57 down down correct
WSFS.US WSFS Financial Corporation 20240927 0 50.71 51.03 49.84 50.1 222571 50.1 down down correct
WTBA.US West Bancorporation Inc 20240927 0 19.06 19.17 18.92 19.02 15985 19.02 down down correct
WTER.US The Alkaline Water Company Inc 20240927 0 0.1 0.1275 0.1 0.12 24771 0.12 up up correct
WTFC.US Wintrust Financial Corporation 20240927 0 107.74 108.1417 106.27 106.55 283186 106.55 down down correct
WTFCM.US Wintrust Financial Corporation 20240927 0 25.39 25.48 25.2659 25.47 11327 25.0584 up up correct
WTFCP.US Wintrust Financial Corporation 20240927 0 25.48 25.48 25.39 25.41 28283 24.9803 down down correct
WTW.US Weight Watchers International Inc 20240927 0 291.68 294.7648 290.71 293.015 384124 292.135 up up correct
WVE.US Wave Life Sciences Ltd 20240927 0 8.35 8.44 8.1 8.29 4065600 8.29 down down correct
WVFC.US WVS Financial Corp 20240927 0 12.66 12.66 12.66 12.66 1000 12.66
WVVI.US Willamette Valley Vineyards Inc 20240927 0 3.49 3.49 3.41 3.48 4300 3.48 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240927 0 3.92 3.92 3.92 3.92 300 3.92
WW.US WW International Inc 20240927 0 0.88 0.89 0.81 0.83 1713800 0.83 down up incorrect
WWD.US Woodward Inc 20240927 0 171.66 171.66 169.31 170.51 255100 170.51 down down correct
WYNN.US Wynn Resorts Limited 20240927 0 92.66 97.82 92.66 97.62 11253100 97.62 up up correct
XAIR.US Beyond Air Inc 20240927 0 0.37 0.38 0.311 0.364 2829900 0.364 down down correct
XBIO.US Xenetic Biosciences Inc 20240927 0 3.81 3.81 3.81 3.81 640 3.81
XCUR.US Exicure Inc 20240927 0 3.73 3.85 3.58 3.64 47700 3.64 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240927 0 17.05 17.05 17.05 17.05 0 17.05
XEL.US Xcel Energy Inc 20240927 0 64.24 64.83 64.13 64.57 1912900 64.57 up up correct
XELA.US Exela Technologies Inc 20240927 0 2.15 2.189 2.07 2.12 41500 2.12 down down correct
XELB.US Xcel Brands Inc 20240927 0 0.749 0.749 0.717 0.74 3300 0.74 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240927 0 38.73 39.43 38.27 38.65 151800 38.65 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240927 0 2.86 2.915 2.82 2.87 1078102 2.87 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240927 0 11 14.3 11 13.3 6485 13.3 up up correct
XFOR.US X4 Pharmaceuticals Inc 20240927 0 0.68 0.684 0.65 0.655 687300 0.655 down up incorrect
XGN.US Exagen Inc 20240927 0 3.18 3.18 3.01 3.14 44500 3.14 down down correct
XILSX.US Pioneer ILS Interval Fund 20240927 0 9.69 9.69 9.69 9.69 0 9.69
XLO.US Xilio Therapeutics Inc. Common Stock 20240927 0 0.77 0.782 0.731 0.763 79800 0.763 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240927 0 18.8 19.1 18.65 18.79 279400 18.79 down down correct
XNCR.US Xencor Inc 20240927 0 20.68 20.89 20.06 20.25 433400 20.25 down down correct
XNET.US Xunlei Limited 20240927 0 1.79 1.899 1.76 1.83 194800 1.83 up up correct
XOMA.US XOMA Corporation 20240927 0 25.95 27.05 25.54 26 40936 26 up down incorrect
XOMAO.US XOMA Corporation 20240927 0 25.82 25.82 25.71 25.77 5661 25.2473 down down correct
XOMAP.US XOMA Corporation 20240927 0 26.17 26.17 26.0946 26.12 3285 25.5858 down down correct
XONE.US The ExOne Company 20240927 0 49.97 49.98 49.95 49.975 37500 49.7915 up up correct
XOS.US Xos Inc 20240927 0 4.61 4.924 4.61 4.61 15300 4.61
XOSWW.US Xos Equity Warrants 20240927 0 0.0223 0.0288 0.0223 0.0288 0 0.0288 up up correct
XP.US XP Inc 20240927 0 18.23 18.57 18.15 18.2 3695400 18.2 down down correct
XPEL.US XPEL Inc 20240927 0 43.28 44 42.41 43.54 173000 43.54 up up correct
XPER.US Xperi Holding Corporation 20240927 0 9.26 9.3 9.085 9.14 387100 9.14 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240927 0 5.78 5.78 5.78 5.78 0 5.7344
XRAY.US DENTSPLY SIRONA Inc 20240927 0 26.72 27.444 26.46 27.05 2027562 27.05 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240927 0 1.67 1.67 1.546 1.55 7300 1.55 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240927 0 10.55 10.8 10.45 10.58 1481700 10.33 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240927 0 9.72 9.72 9.72 9.72 0 9.6506
XSICX.US Voya Senior Income Fund Class 20240927 0 9.69 9.69 9.69 9.69 0 9.6248
XSIIX.US ING Senior Incm Fd 20240927 0 9.68 9.68 9.68 9.68 0 9.6089
XSIWX.US ING Senior Incm Fd 20240927 0 9.73 9.73 9.73 9.73 0 9.6585
XSLCX.US Invesco Senior Loan Fund Class 20240927 0 5.78 5.78 5.78 5.78 0 5.7351
XTLB.US XTL Biopharmaceuticals Ltd 20240927 0 2.46 2.56 2.46 2.56 1300 2.56 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240927 0 0.26 0.26 0.2204 0.228 3152216 0.228 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240927 0 1.17 1.327 1.142 1.25 23900 1.25 up down incorrect
YI.US 111 Inc 20240927 0 0.71 0.85 0.69 0.75 534100 0.75 up up correct
YJ.US Yunji Inc 20240927 0 2 2.17 2 2.1 8100 2.1 up up correct
YMAB.US Y 20240927 0 12.96 13.16 12.7 12.95 176000 12.95 down down correct
YORW.US The York Water Company 20240927 0 37.38 37.73 37.1001 37.52 41128 37.3092 up up correct
YQ.US 17 Education & Technology Group Inc 20240927 0 2.37 2.72 2.32 2.54 31800 2.54 up up correct
YTEN.US Yield10 Bioscience Inc 20240927 0 1 1 0.98 0.98 1100 0.98 down down correct
YTRA.US Yatra Online Inc 20240927 0 1.71 1.71 1.69 1.7 111100 1.7 down up incorrect
YY.US JOYY Inc 20240927 0 38.15 38.8 37.43 37.7 468000 37.7 down down correct
Z.US Zillow Group Inc 20240927 0 66.46 66.8 64.84 65.48 1776600 65.48 down down correct
ZBRA.US Zebra Technologies Corporation 20240927 0 372.3 374.03 368.27 368.6 213600 368.6 down down correct
ZCMD.US Zhongchao Inc 20240927 0 1.345 1.383 1.28 1.345 4783100 1.345
ZD.US Ziff Davis Inc. 20240927 0 48.6 49.44 48.29 48.85 444800 48.85 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20240927 0 1.59 1.59 1.52 1.59 20100 1.59
ZEUS.US Olympic Steel Inc 20240927 0 39.16 40.48 39.16 39.36 167000 39.36 up up correct
ZG.US Zillow Group Inc 20240927 0 64.29 64.7 62.89 63.48 324900 63.48 down up incorrect
ZI.US ZoomInfo Technologies Inc 20240927 0 10.4 10.72 10.365 10.5 4390400 10.5 up up correct
ZION.US Zions Bancorporation National Association 20240927 0 46.74 46.86 45.95 46.46 981800 46.46 down down correct
ZIONL.US ZIONL 20240927 0 25.9 26.18 25.89 25.89 10600 25.89 down down correct
ZIONO.US Zions Bancorporation National Association 20240927 0 26.66 26.67 26.5 26.66 23400 26.66
ZIONP.US Zions Bancorporation National Association 20240927 0 22.09 22.09 21.9866 21.9866 4022 21.9866 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240927 0 17.99 17.99 17.12 17.12 828 17.12 down up incorrect
ZKIN.US ZK International Group Co. Ltd 20240927 0 0.44 0.49 0.42 0.45 112400 0.45 up up correct
ZLAB.US Zai Lab Limited 20240927 0 23.69 24.46 23.01 23.63 1023600 23.63 down up incorrect
ZM.US Zoom Video Communications Inc 20240927 0 69.01 69.59 68.721 69.55 1417500 69.55 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20240927 0 3.76 3.95 3.73 3.75 911300 3.75 down down correct
ZS.US Zscaler Inc 20240927 0 171.33 173.83 171.3 171.77 953300 171.77 up down incorrect
ZUMZ.US Zumiez Inc 20240927 0 21.95 22.22 21.75 22 262500 22 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240927 0 10.25 12.1 10.1 10.22 733194 10.22 down down correct
ZYXI.US Zynex Inc 20240927 0 8.27 8.45 7.97 8.1 105400 8.1 down down correct

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