CollectAI

close-nasdaq_stocks

2024/10/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20241002 0 6.39 6.39 6.39 6.39 0 6.39
AACG.US ATA Creativity Global 20241002 0 0.8495 0.9 0.8004 0.8955 59691 0.8955 up up correct
AADI.US Aadi Bioscience Inc 20241002 0 1.96 2.02 1.9301 1.96 46983 1.96
AAIDX.US AAIDX 20241002 0 20.37 20.37 20.37 20.37 0 20.37
AAL.US American Airlines Group Inc 20241002 0 10.73 10.86 10.61 10.74 28779600 10.74 up down incorrect
AAME.US Atlantic American Corporation 20241002 0 1.68 1.68 1.61 1.65 1183 1.65 down down correct
AAOI.US Applied Optoelectronics Inc 20241002 0 13.25 13.78 12.42 13.75 2092071 13.75 up up correct
AAON.US AAON Inc 20241002 0 105.8 107.9 105.44 107.32 217374 107.32 up up correct
AAPL.US Apple Inc 20241002 0 225.89 227.37 223.02 226.78 32880600 226.78 up up correct
AATC.US Image Sensing Systems Inc 20241002 0 7.71 7.71 7.61 7.65 6625 7.65 down down correct
ABCB.US Ameris Bancorp 20241002 0 59.8 61.06 59.66 60 405048 60 up down incorrect
ABCL.US AbCellera Biologics Inc 20241002 0 2.55 2.58 2.45 2.48 1631248 2.48 down down correct
ABEO.US Abeona Therapeutics Inc 20241002 0 6.45 6.45 6.06 6.23 302273 6.23 down down correct
ABNB.US Airbnb Inc 20241002 0 125.33 126.44 124.55 126.18 2707663 126.18 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20241002 0 2.44 2.52 2.35 2.5 309160 2.5 up up correct
ABR.US PF 20241002 0 19.6 19.63 19.34 19.4 45279 19.0209 down down correct
ABSI.US Absci Corporation Common Stock 20241002 0 3.75 3.805 3.62 3.8 885718 3.8 up up correct
ABUS.US Arbutus Biopharma Corporation 20241002 0 3.79 3.91 3.75 3.9 931769 3.9 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20241002 0 0.64 0.64 0.605 0.6051 75985 0.6051 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20241002 0 15.22 15.265 15.06 15.13 1051081 15.13 down down correct
ACB.US Aurora Cannabis Inc 20241002 0 5.4 5.42 5.21 5.37 751245 5.37 down up incorrect
ACCD.US Accolade Inc 20241002 0 3.67 3.77 3.63 3.77 511799 3.77 up up correct
ACET.US Adicet Bio Inc 20241002 0 1.4 1.5 1.37 1.49 2506264 1.49 up up correct
ACGL.US Arch Capital Group Ltd 20241002 0 113.51 114.4499 113.1001 113.74 961455 113.74 up up correct
ACGLN.US Arch Capital Group Ltd 20241002 0 20.63 20.63 20.4 20.63 38600 20.63
ACGLO.US Arch Capital Group Ltd 20241002 0 23.47 23.66 23.47 23.54 14800 23.54 up up correct
ACHC.US Acadia Healthcare Company Inc 20241002 0 62.22 62.3384 58.75 58.8 1780237 58.8 down down correct
ACHL.US Achilles Therapeutics plc 20241002 0 0.988 1 0.9668 0.9903 77132 0.9903 up up correct
ACHV.US Achieve Life Sciences Inc 20241002 0 4.91 5 4.75 4.98 213894 4.98 up up correct
ACIU.US AC Immune SA 20241002 0 3.74 3.75 3.46 3.48 95758 3.48 down down correct
ACIW.US ACI Worldwide Inc 20241002 0 49.91 50.5565 49.78 50.12 546949 50.12 up up correct
ACLS.US Axcelis Technologies Inc 20241002 0 102.98 104.8099 100.34 100.59 603802 100.59 down down correct
ACMR.US ACM Research Inc 20241002 0 19.97 20.24 19.02 19.11 1379488 19.11 down down correct
ACNB.US ACNB Corporation 20241002 0 41.755 42.3 41.525 42.26 13335 42.26 up up correct
ACRS.US Aclaris Therapeutics Inc 20241002 0 1.17 1.18 1.16 1.17 115024 1.17
ACST.US Acasti Pharma Inc 20241002 0 3.01 3.05 3 3.05 3580 3.05 up up correct
ACT.US Enact Holdings Inc. Common Stock 20241002 0 36.08 36.29 35.825 36.03 300699 36.03 down up incorrect
ACTG.US Acacia Research Corporation 20241002 0 4.4 4.585 4.4 4.42 298910 4.42 up up correct
ACVA.US ACV Auctions Inc 20241002 0 19.67 19.83 19.33 19.56 735803 19.56 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20241002 0 1.89 2.18 1.89 2.15 71455 2.15 up down incorrect
ADAG.US Adagene Inc 20241002 0 2.28 2.34 2.23 2.34 26146 2.34 up up correct
ADAP.US Adaptimmune Therapeutics plc 20241002 0 0.91 0.92 0.87 0.8747 1892323 0.8747 down down correct
ADBE.US Adobe Inc 20241002 0 503.87 510.19 502.8201 505.81 1981848 505.81 up up correct
ADC.US PA 20241002 0 21.26 21.26 21.1 21.1 12370 21.0126 down down correct
ADI.US Analog Devices Inc 20241002 0 224.98 229.9718 223.54 227.73 1857982 227.73 up up correct
ADIL.US Adial Pharmaceuticals Inc 20241002 0 0.977 0.9849 0.9502 0.9505 36439 0.9505 down down correct
ADMA.US ADMA Biologics Inc 20241002 0 19.56 19.68 19.1 19.5 3347884 19.5 down down correct
ADN.US Advent Technologies Holdings Inc 20241002 0 2.06 2.14 1.95 1.99 20100 1.99 down down correct
ADNWW.US Advent Technologies Holdings Inc 20241002 0 0.0087 0.009 0.0072 0.0089 31190 0.0089 up up correct
ADP.US Automatic Data Processing Inc 20241002 0 280.08 283.76 278.68 283.55 1298049 283.55 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20241002 0 5.07 5.1968 4.93 5.14 982455 5.14 up down incorrect
ADSK.US Autodesk Inc 20241002 0 267.92 271.9899 267.435 270.17 827262 270.17 up up correct
ADTN.US ADTRAN Inc 20241002 0 5.82 5.97 5.8105 5.95 185919 5.95 up up correct
ADTX.US Aditxt Inc 20241002 0 4.75 5.12 2.6 2.7 3850749 2.7 down down correct
ADUS.US Addus HomeCare Corporation 20241002 0 128.51 130.94 127.465 127.66 114974 127.66 down up incorrect
ADV.US Advantage Solutions Inc 20241002 0 3.29 3.35 3.25 3.29 331466 3.29
ADVM.US Adverum Biotechnologies Inc 20241002 0 6.53 7.025 6.53 6.82 1014555 6.82 up down incorrect
ADVWW.US Advantage Solutions Inc 20241002 0 0.0297 0.0297 0.0249 0.0249 5463 0.0249 down down correct
ADXN.US Addex Therapeutics Ltd 20241002 0 9.23 9.32 8.9 9.28 14887 9.28 up up correct
ADXS.US Advaxis Inc 20241002 0 0.0465 0.0895 0.0465 0.0895 3931 0.0895 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20241002 0 11.06 11.06 11.06 11.06 0 11.06
AEHL.US Antelope Enterprise Holdings Limited 20241002 0 0.7599 0.7599 0.6953 0.7251 171174 0.7251 down down correct
AEHR.US Aehr Test Systems 20241002 0 12.44 12.75 12.14 12.3 630609 12.3 down down correct
AEI.US Alset EHome International Inc 20241002 0 1.64 1.7607 1.5224 1.72 154502 1.72 up down incorrect
AEIS.US Advanced Energy Industries Inc 20241002 0 102.5 103.96 101.575 101.71 160435 101.71 down up incorrect
AEMD.US Aethlon Medical Inc 20241002 0 0.441 0.4439 0.4215 0.4311 105735 0.4311 down down correct
AEP.US American Electric Power Company Inc 20241002 0 101.39 102.19 101.27 101.81 2580300 101.81 up up correct
AEYE.US AudioEye Inc 20241002 0 22.47 22.92 22.02 22.38 78068 22.38 down down correct
AFBI.US Affinity Bancshares Inc 20241002 0 21.53 21.53 21.408 21.48 6482 21.48 down down correct
AFCG.US AFC Gamma Inc 20241002 0 9.97 10.02 9.92 9.97 150800 9.97
AFIB.US Acutus Medical Inc 20241002 0 0.0784 0.0849 0.0711 0.084 120500 0.084 up down incorrect
AFMD.US Affimed N.V 20241002 0 3.28 3.35 3.25 3.29 47745 3.29 up up correct
AFRM.US Affirm Holdings Inc 20241002 0 38.38 39.53 37.9 39.05 5892160 39.05 up up correct
AFYA.US Afya Limited 20241002 0 17.4 17.69 16.97 17.13 127212 17.13 down down correct
AGBA.US AGBA Acquisition Limited 20241002 0 1.21 1.49 1.12 1.49 547188 5.96 up up correct
AGBAW.US AGBA Acquisition Limited 20241002 0 0.21 0.21 0.1501 0.16 30528 0.16 down down correct
AGEN.US Agenus Inc 20241002 0 5.03 5.22 4.84 4.85 510240 4.85 down down correct
AGFY.US Agrify Corporation 20241002 0 0.222 0.229 0.222 0.225 5767 3.375 up up correct
AGIO.US Agios Pharmaceuticals Inc 20241002 0 42.13 42.54 41.21 41.79 766597 41.79 down down correct
AGMH.US AGM Group Holdings Inc 20241002 0 1.95 2.19 1.92 1.94 247486 1.94 down down correct
AGNC.US AGNC Investment Corp 20241002 0 10.26 10.305 10.23 10.3 10622190 10.3 up down incorrect
AGNCM.US AGNC Investment Corp 20241002 0 24.99 25.0283 24.91 24.97 26911 24.97 down down correct
AGNCN.US AGNC Investment Corp 20241002 0 25.46 25.6 25.21 25.51 31252 25.51 up up correct
AGNCO.US AGNC Investment Corp 20241002 0 25.065 25.14 24.99 25.08 83900 25.08 up up correct
AGNCP.US AGNC Investment Corp. 20241002 0 24.31 24.41 24.31 24.38 40109 24.38 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20241002 0 0.048 0.0495 0.046 0.0479 3768096 0.0479 down down correct
AGYS.US Agilysys Inc 20241002 0 106.11 107.35 104.94 105.41 107989 105.41 down down correct
AHCO.US AdaptHealth Corp 20241002 0 10.99 11.03 10.69 10.82 603547 10.82 down down correct
AIHS.US Senmiao Technology Limited 20241002 0 1.16 1.35 1.15 1.16 299678 1.16
AIP.US Arteris Inc. Common Stock 20241002 0 7.11 7.33 6.85 7.14 104377 7.14 up down incorrect
AIRG.US Airgain Inc 20241002 0 7.92 8.5 7.915 8.41 61826 8.41 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20241002 0 4.66 5.015 4.53 4.93 80251 4.93 up up correct
AIRT.US Air T Inc 20241002 0 17.47 18.6315 17.364 17.6 24440 17.6 up up correct
AIRTP.US Air T Inc 20241002 0 17.1 17.136 17.08 17.08 1000 17.08 down up incorrect
AKAM.US Akamai Technologies Inc 20241002 0 99.66 100.91 99.355 100.78 958089 100.78 up up correct
AKBA.US Akebia Therapeutics Inc 20241002 0 1.26 1.34 1.26 1.34 1513411 1.34 up down incorrect
AKRO.US Akero Therapeutics Inc 20241002 0 28.58 29.5 28.19 29.21 368489 29.21 up up correct
AKTS.US Akoustis Technologies Inc 20241002 0 0.0738 0.0766 0.0679 0.0747 4103640 0.0747 up up correct
AKTX.US Akari Therapeutics Plc 20241002 0 3.15 3.2434 2.8757 2.98 5059 2.98 down down correct
AKYA.US Akoya Biosciences Inc 20241002 0 2.85 2.85 2.65 2.68 88809 2.68 down down correct
ALCO.US Alico Inc 20241002 0 27.22 27.8046 26.8635 27.29 9910 27.29 up up correct
ALDX.US Aldeyra Therapeutics Inc 20241002 0 5.22 5.4199 5.16 5.3 381932 5.3 up down incorrect
ALEC.US Alector Inc 20241002 0 4.49 4.68 4.195 4.5 780984 4.5 up down incorrect
ALF.US Alfi Inc 20241002 0 10.023 10.023 10.023 10.023 100 10.023
ALGM.US Allegro MicroSystems Inc 20241002 0 22.21 22.28 21.67 21.7 2430663 21.7 down down correct
ALGN.US Align Technology Inc 20241002 0 241.08 242.56 234.7 238.06 550300 238.06 down down correct
ALGS.US Aligos Therapeutics Inc 20241002 0 8.49 8.8193 8.365 8.59 28949 8.59 up up correct
ALGT.US Allegiant Travel Company 20241002 0 55.63 55.7196 54.18 55.05 339979 55.05 down down correct
ALHC.US Alignment Healthcare Inc 20241002 0 9.53 11.6179 9.15 11.265 4226561 11.265 up down incorrect
ALKS.US Alkermes plc 20241002 0 28.55 29.04 28.36 29 1496359 29 up up correct
ALKT.US Alkami Technology Inc 20241002 0 30.92 32.32 30.7809 32.03 323427 32.03 up up correct
ALLK.US Allakos Inc 20241002 0 0.637 0.665 0.6114 0.6399 223995 0.6399 up up correct
ALLO.US Allogene Therapeutics Inc 20241002 0 2.66 2.66 2.5 2.53 2353475 2.53 down down correct
ALLT.US Allot Ltd 20241002 0 2.98 2.98 2.89 2.94 39371 2.94 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20241002 0 275.62 276.5 264.84 271.55 552800 271.55 down down correct
ALOT.US AstroNova Inc 20241002 0 13.33 13.5499 13.31 13.49 12844 13.49 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20241002 0 0.3358 0.3631 0.3358 0.3402 43962 0.3402 up up correct
ALRM.US Alarm.com Holdings Inc 20241002 0 53.68 53.74 52.248 52.54 409775 52.54 down down correct
ALRN.US Aileron Therapeutics Inc 20241002 0 3.47 3.63 3.2956 3.33 20516 3.33 down down correct
ALRS.US Alerus Financial Corporation 20241002 0 21.92 22.16 21.835 22.06 42770 22.06 up down incorrect
ALT.US Altimmune Inc 20241002 0 6.22 6.31 6.09 6.27 1539681 6.27 up up correct
ALTM.US Altus Midstream Company 20241002 0 2.83 2.93 2.8 2.88 11507500 2.88 up up correct
ALTO.US Alto Ingredients Inc 20241002 0 1.61 1.67 1.6 1.62 221300 1.62 up up correct
ALTR.US Altair Engineering Inc 20241002 0 91.27 94.965 91.27 94.83 212824 94.83 up up correct
ALVR.US AlloVir Inc 20241002 0 0.819 0.8297 0.801 0.825 113695 0.825 up up correct
ALXO.US ALX Oncology Holdings Inc 20241002 0 1.91 1.93 1.8 1.83 484897 1.83 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20241002 0 1.66 1.67 1.56 1.67 87465 1.67 up up correct
AMAL.US Amalgamated Financial Corp 20241002 0 30.36 30.6 29.68 29.82 66838 29.82 down down correct
AMAT.US Applied Materials Inc 20241002 0 197.83 204.51 196.74 201.15 5536564 201.15 up up correct
AMBA.US Ambarella Inc 20241002 0 54.33 57.075 53.85 56.47 564255 56.47 up up correct
AMCX.US AMC Networks Inc 20241002 0 8.42 8.65 8.32 8.48 912362 8.48 up up correct
AMD.US Advanced Micro Devices Inc 20241002 0 159.31 163.1 158.6689 159.78 24630430 159.78 up down incorrect
AMED.US Amedisys Inc 20241002 0 96.07 96.24 95.675 95.96 595549 95.96 down down correct
AMGN.US Amgen Inc 20241002 0 317.63 320.67 316.18 319.73 2614461 319.73 up down incorrect
AMKR.US Amkor Technology Inc 20241002 0 29.41 30.1536 29.2379 29.71 843377 29.71 up up correct
AMPG.US AmpliTech Group Inc 20241002 0 0.75 0.7922 0.7301 0.7401 16097 0.7401 down down correct
AMPGW.US AmpliTech Group Inc 20241002 0 0.05 0.05 0.05 0.05 0 0.05
AMPH.US Amphastar Pharmaceuticals Inc 20241002 0 48.3 48.48 46.35 46.5 348437 46.5 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20241002 0 8.6 8.71 8.51 8.51 233955 8.51 down down correct
AMRK.US A 20241002 0 44.32 44.98 43.92 44.68 253244 44.4686 up up correct
AMRN.US Amarin Corporation plc 20241002 0 0.613 0.6271 0.6039 0.604 531412 0.604 down down correct
AMSC.US American Superconductor Corporation 20241002 0 21.21 21.968 20.6 21.88 754969 21.88 up up correct
AMSF.US AMERISAFE Inc 20241002 0 49.67 49.92 48.975 49.19 147380 49.19 down up incorrect
AMST.US Amesite Inc 20241002 0 2.4 2.5299 2.38 2.43 5402 2.43 up up correct
AMSWA.US American Software Inc 20241002 0 10.51 11.03 10.51 10.77 65951 10.77 up up correct
AMTB.US Amerant Bancorp Inc 20241002 0 20.07 20.42 20 20.26 165933 20.26 up up correct
AMTX.US Aemetis Inc 20241002 0 2.29 2.5 2.28 2.47 611511 2.47 up up correct
AMWD.US American Woodmark Corporation 20241002 0 93.23 94.61 92.04 92.99 148576 92.99 down down correct
AMZN.US Amazon.com Inc 20241002 0 184.44 186.6 184.04 184.76 23704061 184.76 up up correct
ANAB.US AnaptysBio Inc 20241002 0 34.6 35.82 34.505 35 239085 35 up up correct
ANDE.US The Andersons Inc 20241002 0 49.9 50.34 48.75 49.25 105907 49.25 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20241002 0 2.05 2.05 1.98 1.98 1966 1.98 down down correct
ANGI.US Angi Inc 20241002 0 2.52 2.5686 2.495 2.52 268496 2.52
ANGO.US AngioDynamics Inc 20241002 0 7.59 7.66 7.41 7.65 786204 7.65 up up correct
ANIK.US Anika Therapeutics Inc 20241002 0 24.395 25.185 24.3148 25.02 118335 25.02 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20241002 0 59.41 59.68 57.05 57.5 197686 57.5 down down correct
ANIX.US Anixa Biosciences Inc 20241002 0 3.12 3.2408 3.12 3.16 27174 3.16 up up correct
ANNX.US Annexon Inc 20241002 0 6.04 6.58 5.965 6.42 1263309 6.42 up up correct
ANSS.US ANSYS Inc 20241002 0 312.64 319.22 312.13 317.45 255400 317.45 up down incorrect
ANTE.US AirNet Technology Inc 20241002 0 0.329 0.376 0.3241 0.3759 787360 0.3759 up up correct
ANY.US Sphere 3D Corp 20241002 0 0.856 0.886 0.851 0.861 349393 0.861 up up correct
APA.US APA Corporation 20241002 0 26.29 26.41 25.44 25.76 7116720 25.5035 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20241002 0 35.4 36.91 35.35 36.44 146993 36.44 up up correct
AOUT.US American Outdoor Brands Inc 20241002 0 8.7 9.07 8.7 9.03 18590 9.03 up up correct
APDN.US Applied DNA Sciences Inc 20241002 0 0.3433 0.3563 0.3211 0.34 5997540 0.34 down up incorrect
APEI.US American Public Education Inc 20241002 0 14.16 14.4694 14.02 14.1 58925 14.1 down up incorrect
API.US Agora Inc 20241002 0 6.03 6.43 3.95 4.94 81673422 4.94 down down correct
APLS.US Apellis Pharmaceuticals Inc 20241002 0 27.5 28.58 26.69 28.48 6073108 28.48 up up correct
APLT.US Applied Therapeutics Inc 20241002 0 8.38 8.6 8.2 8.39 5018481 8.39 up up correct
APM.US Aptorum Group Limited 20241002 0 1.75 1.8944 1.75 1.815 27870 1.815 up up correct
APOG.US Apogee Enterprises Inc 20241002 0 68.67 69.54 68.11 69.33 116432 69.109 up up correct
APP.US AppLovin Corporation 20241002 0 129.85 132.03 128.5 131.36 2637210 131.36 up down incorrect
APPF.US AppFolio Inc 20241002 0 231.76 231.855 226.08 226.92 323988 226.92 down down correct
APPN.US Appian Corporation 20241002 0 32.55 34.66 32.2737 34.05 350556 34.05 up up correct
APPS.US Digital Turbine Inc 20241002 0 2.79 2.89 2.76 2.77 1624403 2.77 down down correct
APRE.US Aprea Therapeutics Inc 20241002 0 2.62 2.71 2.6 2.705 14603 2.705 up up correct
APTO.US Aptose Biosciences Inc 20241002 0 0.395 0.4099 0.385 0.4039 35337 0.4039 up down incorrect
APVO.US Aptevo Therapeutics Inc 20241002 0 0.1681 0.1703 0.1551 0.16 563451 0.16 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20241002 0 1.6 1.63 1.55 1.55 15150 1.55 down down correct
APYX.US Apyx Medical Corporation 20241002 0 1.1984 1.23 1.14 1.1935 29309 1.1935 down down correct
AQB.US AquaBounty Technologies Inc 20241002 0 1.27 1.33 1.21 1.25 31300 1.25 down down correct
AQMS.US Aqua Metals Inc 20241002 0 0.169 0.1792 0.1619 0.1693 714616 0.1693 up up correct
AQST.US Aquestive Therapeutics Inc 20241002 0 4.73 4.88 4.64 4.79 918845 4.79 up up correct
ARAY.US Accuray Incorporated 20241002 0 1.72 1.78 1.7 1.77 522159 1.77 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20241002 0 1.89 1.92 1.85 1.86 41375 1.86 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20241002 0 1.15 1.2099 1.13 1.14 220324 1.14 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20241002 0 10.82 10.84 10.6 10.75 12400 10.1791 down down correct
ARCB.US ArcBest Corporation 20241002 0 104.1 105.46 101.84 101.9 289700 101.9 down down correct
ARCC.US Ares Capital Corporation 20241002 0 20.75 20.89 20.735 20.84 2871414 20.84 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20241002 0 25.31 25.88 24.5702 25.48 400780 25.48 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20241002 0 0.001 0.001 0.001 0.001 0 0.001
ARDX.US Ardelyx Inc 20241002 0 6.85 7.04 6.695 6.93 3795479 6.93 up up correct
AREC.US American Resources Corporation 20241002 0 0.98 0.98 0.932 0.9729 217118 0.9729 down down correct
ARGO.US PA 20241002 0 24.92 24.93 24.815 24.84 42893 24.84 down down correct
ARGX.US argenx SE 20241002 0 544.18 551.21 540.945 550 217300 550 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20241002 0 11.33 11.52 10.91 10.93 2576982 10.93 down up incorrect
ARKO.US Arko Corp 20241002 0 6.87 6.935 6.67 6.71 229949 6.71 down down correct
ARKR.US Ark Restaurants Corp 20241002 0 11 11.99 11 11.5092 2390 11.5092 up up correct
ARLP.US Alliance Resource Partners L.P 20241002 0 25.17 25.49 25.01 25.16 206478 25.16 down down correct
AROW.US Arrow Financial Corporation 20241002 0 27.81 28.2 27.75 27.76 12493 27.4908 down up incorrect
ARQQ.US Arqit Quantum Inc 20241002 0 4.8 4.9419 4.352 4.53 49835 4.53 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20241002 0 0.37 0.37 0.37 0.37 4662 0.37
ARQT.US Arcutis Biotherapeutics Inc 20241002 0 9.51 10.34 9.43 10.23 1902692 10.23 up up correct
ARRY.US Array Technologies Inc 20241002 0 6.74 6.74 6.3 6.41 4300894 6.41 down up incorrect
ARTL.US Artelo Biosciences Inc 20241002 0 1.09 1.12 1.09 1.1 2130 1.1 up up correct
ARTNA.US Artesian Resources Corporation 20241002 0 37.13 37.14 36.67 36.68 18237 36.68 down down correct
ARTW.US Art's 20241002 0 1.74 1.78 1.735 1.7502 15844 1.7502 up up correct
ARVN.US Arvinas Inc 20241002 0 24.9 24.98 23.9133 24.7 632994 24.7 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20241002 0 19.01 19.43 18.6 19.22 781698 19.22 up up correct
ASLE.US AerSale Corporation 20241002 0 5.08 5.12 5 5.06 271449 5.06 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20241002 0 21.76 21.76 21.76 21.76 0 21.76
ASMB.US Assembly Biosciences Inc 20241002 0 14.6 15.3172 14.6 14.65 8881 14.65 up up correct
ASML.US ASML Holding N.V 20241002 0 820.8 839.27 816.5 832.19 898367 830.2465 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20241002 0 56.18 56.18 55.15 55.56 1060354 55.56 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20241002 0 1.21 1.21 1.11 1.11 35406 1.11 down down correct
ASPU.US Aspen Group Inc 20241002 0 0.005 0.005 0.005 0.005 2600 0.005
ASRT.US Assertio Holdings Inc 20241002 0 1.14 1.1627 1.11 1.12 771202 1.12 down down correct
ASRV.US AmeriServ Financial Inc 20241002 0 2.61 2.63 2.6 2.62 1069 2.62 up up correct
ASTC.US Astrotech Corporation 20241002 0 8.2 8.27 8.15 8.15 9828 8.15 down down correct
ASTE.US Astec Industries Inc 20241002 0 30.91 31.43 30.84 30.86 109471 30.86 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20241002 0 10.09 10.205 9.99 10.06 290992 10.06 down down correct
ASTS.US AST SpaceMobile Inc 20241002 0 23.98 24.29 23.0101 23.84 8763042 23.84 down down correct
ASUR.US Asure Software Inc 20241002 0 8.82 8.885 8.6 8.6 35531 8.6 down down correct
ASYS.US Amtech Systems Inc 20241002 0 5.93 6.06 5.79 5.79 25551 5.79 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20241002 0 1.12 1.16 1.09 1.09 751529 1.09 down down correct
ATCOL.US Atlas Corp 20241002 0 25.222 25.335 25.222 25.23 1961 24.785 up down incorrect
ATEC.US Alphatec Holdings Inc 20241002 0 5.22 5.37 5.075 5.25 1613590 5.25 up up correct
ATER.US Aterian Inc 20241002 0 2.76 2.8158 2.64 2.72 35521 2.72 down down correct
ATEX.US Anterix Inc 20241002 0 37.08 37.27 36.465 36.76 79717 36.76 down down correct
ATHA.US Athira Pharma Inc 20241002 0 0.4452 0.4489 0.43 0.4416 359124 0.4416 down down correct
ATHE.US Alterity Therapeutics Limited 20241002 0 1.43 1.4444 1.3101 1.43 23606 1.43
ATIF.US ATIF Holdings Limited 20241002 0 0.9178 0.9178 0.7338 0.77 9054 0.77 down down correct
ATLC.US Atlanticus Holdings Corporation 20241002 0 33.75 34.65 33.7499 34.49 8922 34.49 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20241002 0 24.02 24.0201 23.8008 23.9594 1365 23.5758 down down correct
ATLCP.US Atlanticus Holdings Corporation 20241002 0 22.824 22.84 22.555 22.8 4300 22.8 down down correct
ATLO.US Ames National Corporation 20241002 0 17.65 17.725 17.3 17.49 32678 17.49 down down correct
ATMH.US All Things Mobile Analytic Inc 20241002 0 0.0454 0.0454 0.0454 0.0454 500 0.0454
ATNF.US 180 Life Sciences Corp 20241002 0 1.56 1.56 1.4 1.41 46100 1.41 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20241002 0 0.0075 0.0083 0.007 0.0083 28636 0.0083 up up correct
ATNI.US ATN International Inc 20241002 0 32.47 32.905 32.22 32.53 54810 32.53 up up correct
ATOM.US Atomera Incorporated 20241002 0 2.5 2.6 2.42 2.46 121969 2.46 down up incorrect
ATOS.US Atossa Therapeutics Inc 20241002 0 1.46 1.4781 1.43 1.47 449535 1.47 up up correct
ATRA.US Atara Biotherapeutics Inc 20241002 0 7.6 7.88 7.37 7.61 171598 7.61 up up correct
ATRC.US AtriCure Inc 20241002 0 27.72 28.28 27.12 27.7 363208 27.7 down down correct
ATRO.US Astronics Corporation 20241002 0 19.5 19.93 19.5 19.71 62100 19.71 up up correct
ATSG.US Air Transport Services Group Inc 20241002 0 15.57 15.8 15.41 15.62 330177 15.62 up up correct
ATXI.US Avenue Therapeutics Inc 20241002 0 2.44 2.46 2.35 2.42 9339 2.42 down up incorrect
ATXS.US Astria Therapeutics Inc 20241002 0 11.35 11.85 10.96 11.63 402353 11.63 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20241002 0 36.15 36.7 35.98 36.13 331438 36.13 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20241002 0 24.5577 24.63 24.27 24.32 14695 24.32 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20241002 0 21.98 23.06 21.6461 22.1801 26920 22.1801 up up correct
AUDC.US AudioCodes Ltd 20241002 0 9.62 9.74 9.6 9.65 29806 9.65 up up correct
AUGX.US Augmedix Inc. Common Stock 20241002 0 2.35 2.35 2.35 2.35 0 2.35
AUID.US Ipsidy Inc. Common Stock 20241002 0 5.74 6.207 5.359 6.207 14100 6.207 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20241002 0 7.22 7.31 7.04 7.12 1143600 7.12 down down correct
AUR.US Aurora Innovation Inc 20241002 0 5.45 5.68 5.33 5.44 6262694 5.44 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20241002 0 8.6 8.85 8.51 8.74 92954 8.74 up up correct
AUROW.US Aurora Innovation Inc 20241002 0 0.7201 0.8175 0.7201 0.7609 8952 0.7609 up up correct
AUTL.US Autolus Therapeutics plc 20241002 0 3.58 4 3.57 3.97 1294108 3.97 up up correct
AUUD.US Auddia Inc 20241002 0 0.625 0.63 0.5506 0.6192 401917 0.6192 down down correct
AUUDW.US Auddia Inc 20241002 0 0.0491 0.0491 0.0491 0.0491 8 0.0491
AVAH.US Aveanna Healthcare Holdings Inc 20241002 0 4.91 4.99 4.67 4.74 388228 4.74 down up incorrect
AVAV.US AeroVironment Inc 20241002 0 215.67 217.2616 203.72 204 512647 204 down down correct
AVDL.US Avadel Pharmaceuticals plc 20241002 0 13.12 13.21 12.84 13.06 516854 13.06 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20241002 0 7.9 7.95 7.85 7.94 1003377 7.94 up down incorrect
AVGO.US Broadcom Inc 20241002 0 167.55 172.84 167.0201 170.66 14317834 170.66 up up correct
AVGR.US Avinger Inc 20241002 0 0.9864 1.082 0.9751 1.04 138783 1.04 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20241002 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20241002 0 3.34 3.405 3.31 3.37 141204 3.37 up up correct
AVNW.US Aviat Networks Inc 20241002 0 20.1 20.35 19.51 20.07 303633 20.07 down up incorrect
AVO.US Mission Produce Inc 20241002 0 12.76 12.855 12.67 12.78 199210 12.78 up up correct
AVPT.US Avepoint Inc 20241002 0 11.54 11.61 11.46 11.59 443986 11.59 up up correct
AVPTW.US AVPTW 20241002 0 2.6381 2.6381 2.57 2.6 7984 2.6 down down correct
AVT.US Avnet Inc 20241002 0 53.23 53.85 53.195 53.36 480290 53.36 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20241002 0 2.07 2.1 2.03 2.07 90421 2.07
AVTX.US Avalo Therapeutics Inc 20241002 0 8.97 10.2 8.8013 10.2 17883 10.2 up up correct
AVXL.US Anavex Life Sciences Corp 20241002 0 5.4 5.69 5.27 5.655 525220 5.655 up up correct
AWH.US Aspira Women's Health Inc 20241002 0 0.771 0.845 0.75 0.845 57257 0.845 up up correct
AWRE.US Aware Inc 20241002 0 1.82 1.99 1.82 1.93 45071 1.93 up up correct
AXDX.US Accelerate Diagnostics Inc 20241002 0 1.87 2.0309 1.82 1.84 197182 1.84 down down correct
AXGN.US AxoGen Inc 20241002 0 14.14 14.39 14.12 14.14 257200 14.14
AXNX.US Axonics Inc 20241002 0 69.38 69.53 69.37 69.48 151556 69.48 up up correct
AXON.US Axon Enterprise Inc 20241002 0 400 405.995 397.53 404.51 588184 404.51 up up correct
AXSM.US Axsome Therapeutics Inc 20241002 0 90.02 95.72 89.92 93.24 456542 93.24 up up correct
AXTI.US AXT Inc 20241002 0 2.34 2.45 2.295 2.35 150601 2.35 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20241002 0 21.98 22.01 21.95 21.96 520960 21.96 down down correct
AYRO.US Ayro Inc 20241002 0 0.82 0.845 0.82 0.845 21475 0.845 up up correct
AYTU.US Aytu Biopharma Inc 20241002 0 2.3501 2.4699 2.3501 2.4301 22167 2.4301 up up correct
AZN.US AstraZeneca PLC 20241002 0 79.29 79.76 79.01 79.58 5606733 79.58 up up correct
AZPN.US Aspen Technology Inc 20241002 0 234.14 235.3 233 234.55 111200 234.55 up down incorrect
BAC.US PQ 20241002 0 20.55 20.63 20.48 20.53 109379 20.53 down up incorrect
BAND.US Bandwidth Inc 20241002 0 17 17.45 16.87 17.42 140646 17.42 up up correct
BANF.US BancFirst Corporation 20241002 0 101.86 103.595 100.21 100.43 76284 100.43 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20241002 0 25.64 25.64 25.64 25.64 800 25.64
BANR.US Banner Corporation 20241002 0 57.85 58.61 57.24 58.02 250337 58.02 up down incorrect
BANX.US StoneCastle Financial Corp 20241002 0 20.43 20.6 20.3 20.4013 9610 20.4013 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20241002 0 2.64 3.06 2.6 2.95 89900 2.95 up up correct
BASE.US Couchbase Inc. Common Stock 20241002 0 15.03 15.44 14.62 14.93 582135 14.93 down down correct
BATRA.US The Liberty Braves Group 20241002 0 41.81 42.22 41.635 42.19 40100 42.19 up up correct
BATRK.US The Liberty Braves Group 20241002 0 39.49 39.635 39.17 39.42 500900 39.42 down down correct
BBCP.US Concrete Pumping Holdings Inc 20241002 0 5.65 5.72 5.65 5.65 59874 5.65
BBGI.US Beasley Broadcast Group Inc 20241002 0 11.2499 14.44 11.2425 13.22 24432 13.22 up up correct
BBIG.US Vinco Ventures Inc 20241002 0 0.0037 0.0037 0.0037 0.0037 0 0.0037
BBIO.US BridgeBio Pharma Inc 20241002 0 24.66 25.34 24.29 25.08 1661252 25.08 up up correct
BBLG.US Bone Biologics Corp Common Stock 20241002 0 2.06 2.1153 1.45 1.52 519235 1.52 down down correct
BBLGW.US Bone Biologics Corp Warrants 20241002 0 60.5 60.5 60.5 60.5 0 60.5
BBSI.US Barrett Business Services Inc 20241002 0 37.01 37.36 36.51 36.58 73509 36.58 down down correct
BCAB.US BioAtla Inc 20241002 0 1.84 2.28 1.74 2.03 7708091 2.03 up up correct
BCBP.US BCB Bancorp Inc 20241002 0 11.78 12.04 11.78 11.86 23407 11.86 up down incorrect
BCDA.US BioCardia Inc 20241002 0 2.93 2.93 2.7 2.76 103258 2.76 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20241002 0 3.26 3.32 2.5 2.64 123882 2.64 down down correct
BCML.US BayCom Corp 20241002 0 23.11 23.45 23.11 23.29 16672 23.29 up up correct
BCOV.US Brightcove Inc 20241002 0 2.37 2.41 2.28 2.34 284841 2.34 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20241002 0 10 10.095 9.9899 10.05 18410 10.05 up up correct
BCPC.US Balchem Corporation 20241002 0 171.35 174.365 171.345 174.16 92355 174.16 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20241002 0 7.33 7.5 7.24 7.38 1561741 7.38 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20241002 0 11.24 11.24 11.24 11.24 0 11.24
BCTX.US BriaCell Therapeutics Corp 20241002 0 0.7901 1.05 0.7505 1.01 6971302 1.01 up up correct
BCTXW.US BriaCell Therapeutics Corp 20241002 0 0.31 0.4183 0.232 0.4183 260356 0.4183 up up correct
BCYC.US Bicycle Therapeutics plc 20241002 0 22.6 22.91 21.75 22.56 579499 22.56 down down correct
BDSX.US Biodesix Inc 20241002 0 1.75 1.755 1.7246 1.75 142425 1.75
BDTX.US Black Diamond Therapeutics Inc 20241002 0 4.11 4.1362 3.87 3.985 961802 3.985 down down correct
BEAM.US Beam Therapeutics Inc 20241002 0 23.28 23.6 23.05 23.5 610986 23.5 up up correct
BEAT.US Heartbeam Inc. Common Stock 20241002 0 2.32 2.37 2.27 2.37 42770 2.37 up up correct
BEATW.US Heartbeam Inc. Warrant 20241002 0 0.601 0.65 0.6 0.65 10600 0.65 up up correct
BECN.US Beacon Roofing Supply Inc 20241002 0 83.84 85.75 83.7537 85.35 542433 85.35 up down incorrect
BEEM.US Beam Global 20241002 0 4.8 4.99 4.8 4.87 49000 4.87 up up correct
BELFA.US Bel Fuse Inc 20241002 0 103.46 104.97 102.8 103.73 13327 103.6699 up up correct
BELFB.US Bel Fuse Inc 20241002 0 80.26 81.88 79.87 80.21 45284 80.1426 down down correct
BFC.US Bank First Corporation 20241002 0 87.05 87.58 86.565 86.87 13424 86.87 down down correct
BFIN.US BankFinancial Corporation 20241002 0 11.79 12.05 11.66 11.71 14620 11.71 down down correct
BFRI.US Biofrontera Inc. Common Stock 20241002 0 1.21 1.2138 1.03 1.07 397494 1.07 down down correct
BFST.US Business First Bancshares Inc 20241002 0 24.61 24.84 24.0976 24.14 32944 24.14 down down correct
BGFV.US Big 5 Sporting Goods Corporation 20241002 0 2.01 2.05 1.958 2 154110 2 down down correct
BGNE.US BeiGene Ltd 20241002 0 236.24 238.8 227.43 233.6 410278 233.6 down up incorrect
BHACU.US Crixus BH3 Acquisition Company Units 20241002 0 10.46 10.46 10.46 10.46 0 10.46
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20241002 0 0.344 0.404 0.321 0.354 1475060 0.354 up up correct
BHF.US Brighthouse Financial Inc 20241002 0 43.89 44.885 43.775 44.25 345204 44.25 up up correct
BHFAL.US Brighthouse Financial Inc 20241002 0 25.24 25.24 24.99 25.11 9600 25.11 down down correct
BHFAM.US Brighthouse Financial Inc 20241002 0 18.67 18.79 18.56 18.73 21500 18.73 up up correct
BHFAN.US Brighthouse Financial Inc 20241002 0 21.23 21.36 21.05 21.36 87000 21.36 up up correct
BHFAO.US Brighthouse Financial Inc 20241002 0 25.14 25.51 25.14 25.37 11200 25.37 up up correct
BHFAP.US Brighthouse Financial Inc 20241002 0 25 25.34 24.97 25.34 12900 25.34 up down incorrect
BIDU.US Baidu Inc 20241002 0 116.035 116.25 112.14 115.13 11697110 115.13 down up incorrect
BIGC.US BigCommerce Holdings Inc 20241002 0 5.68 5.775 5.66 5.67 390974 5.67 down up incorrect
BIIB.US Biogen Inc 20241002 0 190.08 191.86 188.05 188.74 1472500 188.74 down up incorrect
BILI.US Bilibili Inc 20241002 0 29.75 31.77 28.43 29.66 34264887 29.66 down down correct
BIMI.US BIMI International Medical Inc 20241002 0 0.009 0.009 0.009 0.009 468 0.009
BIOL.US BIOLASE Inc 20241002 0 0.04 0.056 0.015 0.0174 4598755 0.0174 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20241002 0 7.8 7.94 7.78 7.82 220728 7.82 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20241002 0 10.93 11.11 10.685 11.04 23770 11.04 up up correct
BITF.US Bitfarms Ltd. Common Stock 20241002 0 1.95 2.0099 1.93 1.98 19152510 1.98 up up correct
BIVI.US BioVie Inc 20241002 0 1.16 1.22 1.15 1.19 105026 1.19 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20241002 0 0.1253 0.1299 0.1201 0.1229 1050173 0.1229 down down correct
BJRI.US BJ's Restaurants Inc 20241002 0 32.75 33.17 32.66 33.06 423628 33.06 up up correct
BKNG.US Booking Holdings Inc 20241002 0 4100.99 4128.64 4072.24 4125.01 164551 4125.01 up up correct
BKR.US Baker Hughes Company 20241002 0 37.31 37.69 36.83 37.22 4484100 37.22 down up incorrect
BKSC.US Bank of South Carolina Corporation 20241002 0 12 12 11.72 12 5241 11.813
BKYI.US BIO 20241002 0 0.831 0.909 0.83 0.869 68099 0.869 up down incorrect
BL.US BlackLine Inc 20241002 0 54.13 55.31 54.01 54.6 490016 54.6 up up correct
BLBD.US Blue Bird Corporation 20241002 0 45.74 47.56 45.5121 45.99 415399 45.99 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20241002 0 2.5201 2.7 2.5201 2.6 12862 2.6 up up correct
BLDE.US Blade Air Mobility Inc 20241002 0 3 3.33 2.98 3.3 583713 3.3 up up correct
BLDEW.US Blade Air Mobility Inc 20241002 0 0.1881 0.239 0.17 0.22 759527 0.22 up up correct
BLDP.US Ballard Power Systems Inc 20241002 0 1.76 1.81 1.73 1.78 3422524 1.78 up up correct
BLEUU.US bleuacacia ltd Unit 20241002 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20241002 0 23.85 24.4414 23.61 24.29 282165 24.29 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20241002 0 9.81 9.8889 9.7405 9.8 22278 9.8 down down correct
BLIN.US Bridgeline Digital Inc 20241002 0 1.22 1.22 1.1619 1.1816 19809 1.1816 down down correct
BLKB.US Blackbaud Inc 20241002 0 83.67 84.47 83.37 83.39 106662 83.39 down down correct
BLMN.US Bloomin' Brands Inc 20241002 0 16.33 16.4 16.09 16.19 845371 16.19 down down correct
BLNK.US Blink Charging Co 20241002 0 1.65 1.71 1.63 1.68 2808128 1.68 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20241002 0 0.036 0.036 0.036 0.036 0 0.036
BLRX.US BioLineRx Ltd 20241002 0 0.55 0.55 0.5 0.5235 426528 0.5235 down up incorrect
BLUE.US bluebird bio Inc 20241002 0 0.4683 0.5 0.4529 0.4872 8429985 0.4872 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20241002 0 6.29 6.38 6.211 6.28 124724 6.28 down up incorrect
BMBL.US Bumble Inc 20241002 0 6.35 6.665 6.34 6.5 2365845 6.5 up up correct
BMEA.US Biomea Fusion Inc 20241002 0 10 10.325 9.6 10.13 626909 10.13 up up correct
BMRA.US Biomerica Inc 20241002 0 0.3298 0.3645 0.3139 0.345 61126 0.345 up up correct
BMRC.US Bank of Marin Bancorp 20241002 0 19.24 19.54 19.11 19.46 52965 19.46 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20241002 0 69.66 69.85 68.52 69.66 1144582 69.66
BNGO.US Bionano Genomics Inc 20241002 0 0.42 0.4449 0.416 0.4317 1134636 0.4317 up down incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20241002 0 11.09 11.09 11.09 11.09 1000 11.09
BNIXW.US Bannix Acquisition Corp. Warrant 20241002 0 0.0169 0.0298 0.0151 0.0151 1200 0.0151 down down correct
BNR.US Burning Rock Biotech Limited 20241002 0 3.45 3.6399 3.4 3.58 19419 3.58 up up correct
BNTC.US Benitec Biopharma Inc 20241002 0 11.23 11.4 10 10.2 49054 10.2 down down correct
BNTX.US BioNTech SE 20241002 0 118.92 120.3 115.16 119 776393 119 up up correct
CADCX.US CADCX 20241002 0 24.99 24.99 24.99 24.99 0 24.99
BOKF.US BOK Financial Corporation 20241002 0 101.04 101.98 100.61 101.27 104538 101.27 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20241002 0 0.6397 0.66 0.639 0.6462 33690 0.6462 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20241002 0 1.85 1.87 1.8 1.86 7123 1.86 up up correct
BOOM.US DMC Global Inc 20241002 0 12.95 13.28 12.86 13.25 121378 13.25 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20241002 0 2.905 2.91 2.88 2.8947 1411 2.8947 down down correct
BOTJ.US Bank of the James Financial Group Inc 20241002 0 13.6376 13.6376 13.6376 13.6376 239 13.6376
BOXL.US Boxlight Corporation 20241002 0 0.48 0.4999 0.47 0.4965 25046 0.4965 up up correct
BPMC.US Blueprint Medicines Corporation 20241002 0 89.49 91.075 88.84 90.76 615198 90.76 up up correct
BPOP.US Popular Inc 20241002 0 95.4 96.9 94.03 94.55 595484 94.55 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20241002 0 25.8749 25.8749 25.8749 25.8749 72 25.7468
BPRN.US The Bank of Princeton 20241002 0 36.1105 36.17 36.1105 36.17 2119 36.17 up up correct
BPTH.US Bio 20241002 0 0.88 0.924 0.88 0.8823 31399 0.8823 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20241002 0 17.71 17.72 17.39 17.72 7500 17.72 up up correct
BPYPN.US Brookfield Property Partners L.P 20241002 0 15 15.11 15 15.065 11400 15.065 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20241002 0 16.77 16.85 16.44 16.69 5400 16.69 down down correct
BPYPP.US Brookfield Property Partners L.P 20241002 0 17.85 17.9 17.64 17.64 20700 17.64 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20241002 0 4.89 4.94 4.87 4.94 3500 4.94 up up correct
BRID.US Bridgford Foods Corporation 20241002 0 9.0204 9.2334 9.02 9.02 4603 9.02 down down correct
BRKL.US Brookline Bancorp Inc 20241002 0 9.79 9.945 9.675 9.7 322645 9.7 down down correct
BRKR.US Bruker Corporation 20241002 0 66.33 67.9 66.02 67.46 962182 67.46 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20241002 0 2.01 2.01 1.92 1.96 80370 1.96 down up incorrect
BROG.US Brooge Energy Limited 20241002 0 1.53 1.53 1.37 1.44 20666 1.44 down down correct
BROGW.US Brooge Energy Limited 20241002 0 0.0017 0.0024 0.0017 0.0024 3072 0.0024 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20241002 0 1.59 1.61 1.5243 1.59 16686 1.59
BRY.US Berry Corporation 20241002 0 5.31 5.33 5.1 5.23 1507319 5.23 down down correct
BRZE.US Braze Inc. Class A Common Stock 20241002 0 32.18 32.4 31.71 31.92 1573415 31.92 down down correct
BSBK.US Bogota Financial Corp 20241002 0 8.369 8.369 8 8.229 2408 8.229 down down correct
BSET.US Bassett Furniture Industries Incorporated 20241002 0 14.42 14.54 14 14 16398 14 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20241002 0 0.4868 0.5277 0.4592 0.5123 312918 0.5123 up up correct
BSGM.US BioSig Technologies Inc 20241002 0 0.3 0.31 0.298 0.31 23327 0.31 up up correct
BSRR.US Sierra Bancorp 20241002 0 27.74 27.97 27.58 27.59 24626 27.59 down down correct
BSVN.US Bank7 Corp 20241002 0 36.4 37.545 36.4 37.31 22342 37.31 up down incorrect
BSY.US Bentley Systems Incorporated 20241002 0 49.72 50.47 49.523 49.89 497832 49.89 up up correct
BTAI.US BioXcel Therapeutics Inc 20241002 0 0.5641 0.5842 0.5365 0.5399 627248 0.5399 down down correct
BTBD.US BT Brands Inc. Common Stock 20241002 0 1.54 1.69 1.54 1.6 5719 1.6 up up correct
BTBT.US Bit Digital Inc 20241002 0 3.18 3.38 3.14 3.29 5897414 3.29 up down incorrect
BTCS.US BTCS Inc. Common Stock 20241002 0 1.1 1.16 1.1 1.16 41590 1.16 up up correct
BTCY.US Biotricity Inc. Common Stock 20241002 0 0.22 0.3375 0.186 0.3 268421 0.3 up up correct
BUSE.US First Busey Corporation 20241002 0 25.08 25.37 24.68 24.75 241743 24.5237 down down correct
BVS.US Bioventus Inc 20241002 0 11.8 11.92 11.6266 11.78 279079 11.78 down up incorrect
BWAY.US BrainsWay Ltd 20241002 0 8.99 9.15 8.71 9 120015 9 up up correct
BZUN.US Baozun Inc 20241002 0 3.81 3.99 3.7 3.93 2106869 3.93 up up correct
BWB.US Bridgewater Bancshares Inc 20241002 0 13.66 13.95 13.62 13.62 21743 13.62 down down correct
BWEN.US Broadwind Inc 20241002 0 2.22 2.24 2.15 2.18 101374 2.18 down up incorrect
BWFG.US Bankwell Financial Group Inc 20241002 0 29.48 29.6699 28.48 28.66 8985 28.66 down down correct
BWMN.US Bowman Consulting Group Ltd 20241002 0 23.32 24.3799 22.91 23.7 41954 23.7 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20241002 0 13 13.375 13 13.375 15900 13.375 up up correct
BYFC.US Broadway Financial Corporation 20241002 0 6.23 6.69 6.23 6.31 8324 6.31 up up correct
BYND.US Beyond Meat Inc 20241002 0 6.43 6.825 6.43 6.71 3096876 6.71 up up correct
BYRN.US Byrna Technologies Inc 20241002 0 17 17.35 16.425 16.55 300178 16.55 down down correct
BYSI.US BeyondSpring Inc 20241002 0 2.42 2.59 2.29 2.57 28532 2.57 up up correct
BZ.US Kanzhun Ltd ADR 20241002 0 19.24 19.5 17.94 18.39 9631864 18.39 down down correct
CAAS.US China Automotive Systems Inc 20241002 0 4.95 4.97 4.63 4.79 168453 4.79 down down correct
CABA.US Cabaletta Bio Inc 20241002 0 4.55 4.6991 4.28 4.61 594649 4.61 up up correct
CAC.US Camden National Corporation 20241002 0 38.83 39.68 38.37 38.75 60095 38.3571 down down correct
CACC.US Credit Acceptance Corporation 20241002 0 438.49 438.49 431.765 434.93 23789 434.93 down down correct
CADE.US PA 20241002 0 22.9 23.2 22.76 23.2 7718 23.2 up up correct
CADEX.US CADEX 20241002 0 25.16 25.16 25.16 25.16 0 25.16
CADFX.US CION Ares Diversified Credit Fund W 20241002 0 25.44 25.44 25.44 25.44 0 25.44
CADL.US Candel Therapeutics Inc. Common Stock 20241002 0 6.96 7.0899 6.81 6.81 207696 6.81 down up incorrect
CADSX.US CADSX 20241002 0 25.26 25.26 25.26 25.26 0 25.26
CADUX.US CADUX 20241002 0 25.43 25.43 25.43 25.43 0 25.43
CADWX.US CADWX 20241002 0 25.25 25.25 25.25 25.25 0 25.25
CAKE.US The Cheesecake Factory Incorporated 20241002 0 40.7 41.8 40.47 41.46 738719 41.46 up up correct
CALA.US Calithera Biosciences Inc 20241002 0 0.001 0.001 0.001 0.001 782 0.001
CALM.US Cal 20241002 0 76.2 77.05 73.9978 75.41 1048698 74.5581 down up incorrect
CAMT.US Camtek Ltd 20241002 0 77.34 79.66 75.66 78.01 310349 78.01 up up correct
CAN.US Canaan Inc 20241002 0 1.01 1.03 0.972 1.02 6063500 1.02 up up correct
CAPR.US Capricor Therapeutics Inc 20241002 0 14.56 17.48 14.3155 16.52 5357425 16.52 up up correct
CAR.US Avis Budget Group Inc 20241002 0 84.84 88.64 83.59 86.67 461761 86.67 up up correct
CARA.US Cara Therapeutics Inc 20241002 0 0.29 0.2998 0.2833 0.2899 138210 0.2899 down down correct
CARE.US Carter Bankshares Inc 20241002 0 17.17 17.3799 17.1 17.15 80976 17.15 down up incorrect
CARG.US CarGurus Inc 20241002 0 29.43 29.5 29.09 29.29 464627 29.29 down down correct
CARV.US Carver Bancorp Inc 20241002 0 1.86 1.8993 1.86 1.8993 3809 1.8993 up up correct
CASH.US Meta Financial Group Inc 20241002 0 64.74 65.72 64.0001 64.22 102704 64.22 down down correct
CASI.US CASI Pharmaceuticals Inc 20241002 0 5.66 5.745 5.32 5.53 10315 5.53 down up incorrect
CASS.US Cass Information Systems Inc 20241002 0 40.56 40.67 40.2182 40.24 16179 40.24 down down correct
CASY.US Casey's General Stores Inc 20241002 0 377.36 377.36 369.265 370.17 213432 370.17 down down correct
CATY.US Cathay General Bancorp 20241002 0 41.67 42.44 41.605 41.63 180804 41.63 down up incorrect
CBAN.US Colony Bankcorp Inc 20241002 0 15.25 15.29 14.91 14.94 25180 14.94 down down correct
CBAT.US CBAK Energy Technology Inc 20241002 0 1.21 1.29 1.18 1.23 549050 1.23 up up correct
CBFV.US CB Financial Services Inc 20241002 0 27.73 27.74 27.65 27.74 1434 27.74 up up correct
CBNK.US Capital Bancorp Inc 20241002 0 25.3 25.3267 24.6 24.62 24656 24.62 down down correct
CBOE.US Cboe Global Markets Inc 20241002 0 209.73 211.96 207.69 211.85 578229 211.85 up up correct
CBRGU.US Chain Bridge I Units 20241002 0 11.11 11.11 11.11 11.11 0 11.11
CBRL.US Cracker Barrel Old Country Store Inc 20241002 0 46.09 47.42 45.22 47.15 618176 46.9134 up down incorrect
CBSH.US Commerce Bancshares Inc 20241002 0 57.21 57.925 56.89 57.04 668691 57.04 down down correct
CCAP.US Crescent Capital BDC Inc 20241002 0 18.21 18.32 18.17 18.25 113200 18.25 up down incorrect
CCB.US Coastal Financial Corporation 20241002 0 52.3 53.1125 51.68 52.02 33485 52.02 down down correct
CCBG.US Capital City Bank Group Inc 20241002 0 34.12 34.5 33.46 33.54 16015 33.54 down down correct
CCCC.US C4 Therapeutics Inc 20241002 0 5.52 5.52 5.31 5.43 750519 5.43 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20241002 0 25.11 25.42 25.01 25.38 162472 25.1881 up up correct
CCEL.US Cryo 20241002 0 6.16 6.4141 6.16 6.37 808 6.37 up up correct
CCEP.US Coca 20241002 0 77.27 77.9 76.78 77.84 1202702 77.84 up up correct
CCLFX.US CCLFX 20241002 0 10.64 10.64 10.64 10.64 0 10.64
CCNE.US CNB Financial Corporation 20241002 0 22.83 23.03 21.915 22.62 39215 22.62 down down correct
CCNEP.US CNB Financial Corporation 20241002 0 25 25 25 25 400 25
CCOI.US Cogent Communications Holdings Inc 20241002 0 74.56 76.3 74.49 75.47 414882 75.47 up down incorrect
CCRN.US Cross Country Healthcare Inc 20241002 0 13.15 13.34 12.855 12.89 857328 12.89 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20241002 0 22.71 22.9 22.22 22.34 102056 22.34 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20241002 0 11.1276 11.1276 11.1276 11.1276 0 11.1276
CDAQU.US Compass Digital Acquisition Corp. Unit 20241002 0 10.81 10.81 10.81 10.81 0 10.81
CDLX.US Cardlytics Inc 20241002 0 3.11 3.145 3.05 3.07 513279 3.07 down down correct
CDMO.US Avid Bioservices Inc 20241002 0 10.94 11.075 10.72 10.74 423742 10.74 down down correct
CDNA.US CareDx Inc 20241002 0 30.6 32.97 30.05 31.15 1383244 31.15 up up correct
CDNS.US Cadence Design Systems Inc 20241002 0 262.25 269.76 262.25 267.01 1202100 267.01 up up correct
CDTX.US Cidara Therapeutics Inc 20241002 0 10.52 10.6812 10.4121 10.55 8291 10.55 up up correct
CDXS.US Codexis Inc 20241002 0 3.04 3.11 3 3.09 436627 3.09 up up correct
CDW.US CDW Corporation 20241002 0 217.5 220.9 215.87 219.35 501979 219.35 up up correct
CDXC.US ChromaDex Corporation 20241002 0 3.51 3.53 3.42 3.47 202600 3.47 down up incorrect
CDZI.US Cadiz Inc 20241002 0 2.92 3.045 2.92 3.01 49531 3.01 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20241002 0 15.35 15.35 15.33 15.35 2500 14.8
CEDAX.US CEDAX 20241002 0 23.7 23.7 23.7 23.7 0 23.7
CEDIX.US Destra International & Event 20241002 0 23.72 23.72 23.72 23.72 0 23.72
CEDLX.US CEDLX 20241002 0 23.69 23.69 23.69 23.69 0 23.69
CEDTX.US CEDTX 20241002 0 23.57 23.57 23.57 23.57 0 23.57
CELC.US Celcuity Inc 20241002 0 14.5 14.72 14.23 14.67 255128 14.67 up up correct
CELH.US Celsius Holdings Inc 20241002 0 31.2 32.11 30.33 30.45 9034568 30.45 down down correct
CELU.US Celularity Inc 20241002 0 2.81 2.86 2.65 2.68 26040 2.68 down down correct
CELUW.US Celularity Inc 20241002 0 0.01 0.01 0.0081 0.0081 2482 0.0081 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20241002 0 0.179 0.2013 0.14 0.14 7115 0.14 down down correct
CENT.US Central Garden & Pet Company 20241002 0 35.64 35.64 34.78 34.82 109134 34.82 down down correct
CENTA.US Central Garden & Pet Company 20241002 0 30.83 30.84 30.03 30.04 276981 30.04 down down correct
CENX.US Century Aluminum Company 20241002 0 16.18 16.5 16.085 16.305 577116 16.305 up up correct
CERS.US Cerus Corporation 20241002 0 1.67 1.7 1.66 1.69 699638 1.69 up up correct
CERT.US Certara Inc 20241002 0 11.31 11.441 11.13 11.37 784598 11.37 up up correct
CETX.US Cemtrex Inc 20241002 0 0.09 0.1075 0.0872 0.0872 121314 5.232 down up incorrect
CEVA.US CEVA Inc 20241002 0 23.86 24.71 23.72 24.71 162987 24.71 up up correct
CFB.US CrossFirst Bankshares Inc 20241002 0 16.22 16.34 15.88 15.94 217949 15.94 down up incorrect
CFBK.US CF Bankshares Inc 20241002 0 22.15 22.35 21.85 22.115 5928 22.0467 down down correct
CFFI.US C&F Financial Corporation 20241002 0 59.67 59.67 58.8 58.8 4313 58.8 down down correct
CFFN.US Capitol Federal Financial Inc 20241002 0 5.61 5.745 5.595 5.61 402017 5.61
CFLT.US Confluent Inc. Class A Common Stock 20241002 0 18.78 19.245 18.6738 19.12 2751846 19.12 up up correct
CG.US The Carlyle Group Inc 20241002 0 43.18 43.79 42.87 43.24 1813718 43.24 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20241002 0 20.5 20.85 20.5 20.72 66500 20.72 up down incorrect
CGBD.US TCG BDC Inc 20241002 0 16.89 17 16.7608 16.91 286885 16.91 up up correct
CGC.US Canopy Growth Corporation 20241002 0 4.39 4.4389 4.25 4.42 4210819 4.42 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20241002 0 22.31 22.31 22.31 22.31 0 22.31
CGEM.US Cullinan Oncology Inc 20241002 0 16.72 16.72 16.16 16.49 359017 16.49 down down correct
CGEN.US Compugen Ltd 20241002 0 1.84 1.97 1.81 1.93 510445 1.93 up up correct
CGNT.US Cognyte Software Ltd 20241002 0 6.56 6.62 6.475 6.49 151956 6.49 down down correct
CGNX.US Cognex Corporation 20241002 0 39.66 40.18 39.46 39.81 809362 39.81 up up correct
CGO.US Calamos Global Total Return Fund 20241002 0 11.95 12.0422 11.77 11.98 12153 11.9018 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20241002 0 0.455 0.455 0.4402 0.451 232204 0.451 down down correct
CHCI.US Comstock Holding Companies Inc 20241002 0 10.13 10.24 9.8999 10.2 32324 10.2 up up correct
CHCO.US City Holding Company 20241002 0 113.73 115.27 113.33 113.59 34637 112.8327 down down correct
CHDN.US Churchill Downs Incorporated 20241002 0 135.63 136.97 135.41 136.43 333545 136.43 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20241002 0 41.78 41.94 40.77 40.85 429258 40.85 down down correct
CHEK.US Check 20241002 0 1.24 1.35 1.24 1.34 11400 1.34 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20241002 0 11.44 11.5 11.33 11.46 194280 11.3694 up up correct
CHKP.US Check Point Software Technologies Ltd 20241002 0 189.25 191.82 187.63 191.19 483251 191.19 up up correct
CHMG.US Chemung Financial Corporation 20241002 0 47.21 47.21 46.81 46.81 9152 46.81 down up incorrect
CHNR.US China Natural Resources Inc 20241002 0 0.7532 0.835 0.7532 0.7984 148811 0.7984 up up correct
CHRS.US Coherus BioSciences Inc 20241002 0 1.02 1.065 0.9903 1.02 1060788 1.02
CHRW.US C.H. Robinson Worldwide Inc 20241002 0 108.95 109.93 108.2311 108.4 649923 108.4 down down correct
CHSCL.US CHS Inc 20241002 0 26.21 26.22 26.08 26.14 27500 26.14 down down correct
CHSCM.US CHS Inc 20241002 0 25.74 25.93 25.74 25.8 16900 25.8 up up correct
CHSCN.US CHS Inc 20241002 0 25.84 25.9 25.65 25.81 13800 25.81 down down correct
CHSCO.US CHS Inc 20241002 0 26.99 27.19 26.87 26.93 12800 26.93 down up incorrect
CHSCP.US CHS Inc 20241002 0 30.48 30.48 30.11 30.26 7100 30.26 down down correct
CHTR.US Charter Communications Inc 20241002 0 328.97 334.92 328.17 329.24 1397700 329.24 up up correct
CHUY.US Chuy's Holdings Inc 20241002 0 37.41 37.44 37.41 37.43 183538 37.43 up up correct
CHW.US Calamos Global Dynamic Income Fund 20241002 0 7.08 7.13 7.05 7.13 128732 7.0811 up down incorrect
CHX.US ChampionX Corporation 20241002 0 31.23 31.705 31.01 31.56 1923299 31.4665 up up correct
CHY.US Calamos Convertible and High Income Fund 20241002 0 11.84 11.99 11.71 11.99 175307 11.8926 up up correct
CIFR.US Cipher Mining Inc 20241002 0 3.52 3.89 3.51 3.85 7840691 3.85 up up correct
CIFRW.US Cipher Mining Inc 20241002 0 1 1.1982 1 1.1301 18538 1.1301 up up correct
CIGI.US Colliers International Group Inc 20241002 0 151.62 154.11 151.62 153.28 129792 153.28 up down incorrect
CLBT.US Cellebrite DI 20241002 0 16.34 16.85 16.21 16.68 1099568 16.68 up up correct
CINF.US Cincinnati Financial Corporation 20241002 0 137.28 137.71 136.47 136.7 279686 136.7 down down correct
CIVB.US Civista Bancshares Inc 20241002 0 17.53 17.585 17.46 17.51 27559 17.51 down down correct
CIZN.US Citizens Holding Company 20241002 0 9.1 9.1 9.1 9.1 1000 9.1
CJJD.US China Jo 20241002 0 2.93 3.03 2.14 2.44 135734 2.44 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20241002 0 2.2 2.25 2.18 2.24 312990 2.24 up up correct
CLAR.US Clarus Corporation 20241002 0 4.3 4.365 4.26 4.35 178898 4.35 up up correct
CLBK.US Columbia Financial Inc 20241002 0 16.34 16.59 16.17 16.2 52417 16.2 down down correct
CLDX.US Celldex Therapeutics Inc 20241002 0 32.02 32.665 30.13 30.21 1044278 30.21 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20241002 0 0.33 0.33 0.275 0.2956 1142613 0.2956 down down correct
CLFD.US Clearfield Inc 20241002 0 37.93 38.25 37.7201 38.17 41187 38.17 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20241002 0 4.75 4.86 4.5375 4.75 12541 4.75
CLIR.US ClearSign Technologies Corporation 20241002 0 0.845 0.8598 0.8101 0.82 34743 0.82 down up incorrect
CLLS.US Cellectis S.A 20241002 0 2 2.05 1.95 1.96 38128 1.96 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20241002 0 17.54 17.9 17.39 17.66 256393 17.66 up up correct
CLNE.US Clean Energy Fuels Corp 20241002 0 3.01 3.09 2.96 2.99 907632 2.99 down down correct
CLNN.US Clene Inc 20241002 0 4.6 5.3 4.47 4.89 83600 4.89 up up correct
CLNNW.US Clene Inc 20241002 0 0.055 0.055 0.0305 0.0357 12296 0.0357 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20241002 0 12.5 12.5 12.5 12.5 1 12.5
CLOEU.US Clover Leaf Capital Corp. Unit 20241002 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20241002 0 2.78 3.65 2.735 3.59 26020893 3.59 up up correct
CLPS.US CLPS Incorporation 20241002 0 1.43 1.5 1.43 1.46 41100 1.46 up up correct
CLPT.US ClearPoint Neuro Inc 20241002 0 10.84 11.01 10.675 10.91 119298 10.91 up down incorrect
CLRB.US Cellectar Biosciences Inc 20241002 0 2.08 2.16 2.035 2.16 310484 2.16 up up correct
CLRO.US ClearOne Inc 20241002 0 0.5901 0.6261 0.5855 0.6224 15743 0.6224 up up correct
CLSD.US Clearside Biomedical Inc 20241002 0 1.31 1.35 1.24 1.34 543977 1.34 up down incorrect
CLSK.US CleanSpark Inc 20241002 0 8.5 8.95 8.46 8.79 15080560 8.79 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20241002 0 11.4085 11.46 11.3001 11.46 2747 11.46 up up correct
CLVR.US Clever Leaves Holdings Inc 20241002 0 0 0 0 0 111 0
CLVRW.US Clever Leaves Holdings Inc 20241002 0 0.015 0.015 0.015 0.015 0 0.015
CLWT.US Euro Tech Holdings Company Limited 20241002 0 1.58 1.64 1.56 1.61 5147 1.61 up up correct
CMAX.US CareMax Inc 20241002 0 1.6 1.7426 1.5901 1.64 25448 1.64 up up correct
CMAXW.US CareMax Inc 20241002 0 0.0082 0.0082 0.0082 0.0082 20000 0.0082
CMBM.US Cambium Networks Corporation 20241002 0 1.72 1.75 1.72 1.74 6592 1.74 up up correct
CMCO.US Columbus McKinnon Corporation 20241002 0 34.9 35.4908 34.825 35.32 197012 35.32 up up correct
CMCSA.US Comcast Corporation 20241002 0 41.39 41.855 41.25 41.3 11124410 41.3 down down correct
CMCT.US CIM Commercial Trust Corporation 20241002 0 0.53 0.5465 0.4816 0.5082 726920 0.5082 down down correct
CME.US CME Group Inc 20241002 0 225.95 225.95 221.15 223.57 2191723 223.57 down down correct
CMLS.US Cumulus Media Inc 20241002 0 1.35 1.35 1.2613 1.27 30283 1.27 down down correct
CMMB.US Chemomab Therapeutics Ltd 20241002 0 1.51 1.54 1.2901 1.51 460410 1.51
CMPR.US Cimpress plc 20241002 0 81.87 82.725 79.93 79.97 90021 79.97 down down correct
CMPS.US COMPASS Pathways plc 20241002 0 5.95 6 5.64 5.64 1404291 5.64 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20241002 0 1.89 1.93 1.7718 1.92 626918 1.92 up up correct
CMRX.US Chimerix Inc 20241002 0 0.91 0.94 0.8814 0.9392 169994 0.9392 up up correct
CMTL.US Comtech Telecommunications Corp 20241002 0 4.45 4.52 4.33 4.425 177992 4.425 down up incorrect
CNDT.US Conduent Incorporated 20241002 0 3.88 3.96 3.86 3.9 656059 3.9 up down incorrect
CNET.US ZW Data Action Technologies Inc 20241002 0 3.07 3.07 2.31 2.72 250364 2.72 down up incorrect
CNEY.US CN Energy Group. Inc 20241002 0 0.811 0.8455 0.7052 0.8 2278240 0.8 down up incorrect
CNFR.US Conifer Holdings Inc 20241002 0 1.03 1.05 0.99 1.05 3061 1.05 up up correct
CNOB.US ConnectOne Bancorp Inc 20241002 0 24.19 24.67 24.13 24.41 280659 24.41 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20241002 0 21.34 21.4 21.12 21.12 1100 21.12 down down correct
CNRLX.US CNRLX 20241002 0 15.5 15.5 15.5 15.5 0 15.5
CNROX.US CNROX 20241002 0 6.96 6.96 6.96 6.96 0 6.96
CNSL.US Consolidated Communications Holdings Inc 20241002 0 4.64 4.65 4.64 4.65 182059 4.65 up up correct
CNSP.US CNS Pharmaceuticals Inc 20241002 0 0.1292 0.13 0.1201 0.123 1612448 0.123 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20241002 0 17.13 17.16 16.04 16.26 715992 16.26 down down correct
CNTB.US Connect Biopharma Holdings Limited 20241002 0 1.44 1.51 1.425 1.4517 24463 1.4517 up up correct
CNTG.US Centogene N.V 20241002 0 0.245 0.245 0.1996 0.1996 1255 0.1996 down down correct
COHU.US Cohu Inc 20241002 0 24.69 25.27 24.42 25.03 156775 25.03 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20241002 0 1.81 1.96 1.81 1.89 80493 1.89 up up correct
CNTY.US Century Casinos Inc 20241002 0 2.46 2.5123 2.4246 2.47 58250 2.47 up up correct
CNXC.US Concentrix Corporation 20241002 0 50.76 52.08 50.745 51.7 1171800 51.3244 up up correct
CNXN.US PC Connection Inc 20241002 0 72.94 73.53 72.79 73.03 59600 73.03 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20241002 0 28.09 28.54 27.87 28.31 323803 28.31 up down incorrect
COCP.US Cocrystal Pharma Inc 20241002 0 1.73 1.77 1.6555 1.7 11001 1.7 down down correct
CODA.US Coda Octopus Group Inc 20241002 0 7.26 7.44 7.2339 7.44 15660 7.44 up up correct
CODX.US Co 20241002 0 1.19 1.26 1.18 1.23 47847 1.23 up up correct
COF.US PN 20241002 0 19.5 19.5898 19.4167 19.5201 24163 19.5201 up up correct
COFS.US ChoiceOne Financial Services Inc 20241002 0 29.9 30.53 29.7 29.99 18135 29.99 up up correct
COGT.US Cogent Biosciences Inc 20241002 0 10.75 10.98 10.35 10.72 707400 10.72 down down correct
COHR.US Coherent Inc 20241002 0 88.88 92.39 87.61 91.46 2091800 91.46 up up correct
COIN.US Coinbase Global Inc 20241002 0 163.03 169.29 161.39 164.47 7881090 164.47 up up correct
COKE.US Coca 20241002 0 1299.08 1299.08 1287.44 1295.02 26681 1292.4582 down down correct
COLB.US Columbia Banking System Inc 20241002 0 25.26 25.69 25.18 25.33 1357081 25.33 up up correct
COLL.US Collegium Pharmaceutical Inc 20241002 0 39.86 40.51 38.73 39.21 739358 39.21 down down correct
COLM.US Columbia Sportswear Company 20241002 0 83.62 83.81 81.96 82.16 323706 82.16 down down correct
COMM.US CommScope Holding Company Inc 20241002 0 5.99 6.5 5.92 6.19 3210589 6.19 up up correct
COMS.US COMSovereign Holding Corp 20241002 0 0.0004 0.0004 0.0004 0.0004 688 0.0004
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20241002 0 6.61 6.61 6.61 6.61 0 6.61
COOP.US Mr. Cooper Group Inc 20241002 0 90.82 92.02 90.34 91.89 374624 91.89 up up correct
CORT.US Corcept Therapeutics Incorporated 20241002 0 46.67 47.3929 45.62 45.86 800446 45.86 down down correct
COST.US Costco Wholesale Corporation 20241002 0 874.65 881.23 867.16 878.53 1317146 878.53 up up correct
CPHC.US Canterbury Park Holding Corporation 20241002 0 18.97 18.97 18.97 18.97 236 18.97
CPIX.US Cumberland Pharmaceuticals Inc 20241002 0 1.23 1.3093 1.23 1.24 7028 1.24 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20241002 0 1.22 1.35 1.15 1.35 186054 1.35 up up correct
CPRDX.US CPRDX 20241002 0 11.69 11.69 11.69 11.69 0 11.69
CPREX.US CPREX 20241002 0 11.7 11.7 11.7 11.7 0 11.7
CPRSX.US CPRSX 20241002 0 11.69 11.69 11.69 11.69 0 11.69
CPRT.US Copart Inc 20241002 0 52.39 52.83 52.16 52.65 2519400 52.65 up up correct
CPRTX.US CPRTX 20241002 0 11.68 11.68 11.68 11.68 0 11.68
CPRX.US Catalyst Pharmaceuticals Inc 20241002 0 20.26 20.26 19.82 20 645995 20 down down correct
CPSH.US CPS Technologies Corporation 20241002 0 1.4 1.42 1.38 1.42 12522 1.42 up up correct
CPSS.US Consumer Portfolio Services Inc 20241002 0 9.16 9.41 9.13 9.31 22860 9.31 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20241002 0 15.69 15.721 15.64 15.7 55512 15.5596 up up correct
CRAI.US CRA International Inc 20241002 0 176.51 176.51 167.75 168.27 28828 168.27 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20241002 0 19.23 20.41 19.23 20.11 525640 20.11 up down incorrect
CRBU.US Caribou Biosciences Inc 20241002 0 1.82 1.865 1.755 1.78 1542785 1.78 down down correct
CRCT.US Cricut Inc 20241002 0 6.52 6.62 6.45 6.48 225002 6.48 down up incorrect
CRDF.US Cardiff Oncology Inc 20241002 0 2.45 2.64 2.45 2.58 785191 2.58 up up correct
CRDFX.US CRDFX 20241002 0 22.31 22.31 22.31 22.31 0 22.31
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20241002 0 22.31 22.31 22.31 22.31 0 22.31
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20241002 0 1.95 2 1.9 1.93 470543 1.93 down down correct
CRDLX.US CRDLX 20241002 0 22.31 22.31 22.31 22.31 0 22.31
CRDTX.US Griffin Inst Access Credit Fund CL A 20241002 0 22.32 22.32 22.32 22.32 0 22.32
CREDX.US CREDX 20241002 0 8.62 8.62 8.62 8.62 0 8.62
CREG.US China Recycling Energy Corporation 20241002 0 0.8755 0.9 0.8 0.8811 125962 0.8811 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20241002 0 0.525 0.525 0.484 0.484 900 0.484 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20241002 0 9.45 9.45 8.77 8.84 118842 8.84 down up incorrect
CREX.US Creative Realities Inc 20241002 0 4.54 4.54 4.348 4.48 21253 4.48 down down correct
CRIS.US Curis Inc 20241002 0 5.21 5.34 5 5.14 61739 5.14 down down correct
CRKN.US Crown ElectroKinetics Corp 20241002 0 1.18 1.21 1.15 1.15 288445 1.15 down down correct
CRMD.US CorMedix Inc 20241002 0 8.05 8.44 8 8.27 672840 8.27 up up correct
CRMT.US America's Car 20241002 0 40.7 41.53 40.25 40.98 98252 40.98 up up correct
CRNC.US Cerence Inc 20241002 0 2.93 3.02 2.77 2.77 816073 2.77 down down correct
CRNT.US Ceragon Networks Ltd 20241002 0 2.61 2.65 2.58 2.61 274139 2.61
CRNX.US Crinetics Pharmaceuticals Inc 20241002 0 51.44 54.1225 50.94 54.02 625445 54.02 up down incorrect
CRON.US Cronos Group Inc 20241002 0 2.12 2.19 2.12 2.16 764583 2.16 up up correct
CROX.US Crocs Inc 20241002 0 139.27 142.46 138.51 140.8 933954 140.8 up up correct
CRSP.US CRISPR Therapeutics AG 20241002 0 45.25 45.99 44.83 45.71 927441 45.71 up up correct
CRSR.US Corsair Gaming Inc 20241002 0 6.9 6.975 6.79 6.92 494890 6.92 up up correct
CRTD.US Creatd Inc 20241002 0 0.65 0.65 0.376 0.51 3815 0.51 down down correct
CRTO.US Criteo S.A 20241002 0 39.94 40 39.04 39.23 304361 39.23 down up incorrect
CRUS.US Cirrus Logic Inc 20241002 0 120.17 122.6 119.2601 121.03 430356 121.03 up up correct
CRVL.US CorVel Corporation 20241002 0 318.565 318.67 316.3984 318.31 14484 318.31 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20241002 0 5.01 5.31 4.8 5.28 356296 5.28 up up correct
CRWD.US CrowdStrike Holdings Inc 20241002 0 274.885 282.1499 274.862 280.24 2592597 280.24 up down incorrect
CRWS.US Crown Crafts Inc 20241002 0 4.794 4.794 4.77 4.775 5931 4.775 down down correct
CSBR.US Champions Oncology Inc 20241002 0 4.58 4.89 4.51 4.51 10627 4.51 down down correct
CSCO.US Cisco Systems Inc 20241002 0 52.395 52.835 52.1301 52.62 11071270 52.62 up up correct
CSGP.US CoStar Group Inc 20241002 0 73.87 75.19 73.704 75.11 3182859 75.11 up up correct
CSGS.US CSG Systems International Inc 20241002 0 48.35 48.625 47.435 47.55 134342 47.55 down down correct
CSIQ.US Canadian Solar Inc 20241002 0 16.41 16.41 15.46 15.66 1055643 15.66 down down correct
CSPI.US CSP Inc 20241002 0 12.54 13.1 12.54 12.76 17929 12.76 up up correct
CSQ.US Calamos Strategic Total Return Fund 20241002 0 17.07 17.27 17.07 17.23 179314 17.1298 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20241002 0 0.08 0.08 0.08 0.08 0 0.08
CSTE.US Caesarstone Ltd 20241002 0 4.48 4.575 4.47 4.52 10662 4.52 up down incorrect
CSTL.US Castle Biosciences Inc 20241002 0 27.88 28.59 27.7893 28.47 174018 28.47 up up correct
CSWC.US Capital Southwest Corporation 20241002 0 24.89 25.2 24.89 25.08 126589 25.08 up down incorrect
CSWI.US CSW Industrials Inc 20241002 0 361.56 368.45 361.56 365.95 94820 365.7094 up up correct
CSX.US CSX Corporation 20241002 0 34.47 34.76 34.16 34.17 7030869 34.17 down down correct
CTAS.US Cintas Corporation 20241002 0 203.24 205.5 202.3801 205.3 1114376 205.3 up up correct
CTBI.US Community Trust Bancorp Inc 20241002 0 47.65 48.29 47.14 47.45 27986 47.45 down up incorrect
CTHR.US Charles & Colvard Ltd 20241002 0 1.77 1.832 1.67 1.725 14193 1.725 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20241002 0 5.38 5.38 5.17 5.24 549603 5.24 down down correct
CTLP.US Cantaloupe Inc 20241002 0 7.92 7.9383 7.715 7.83 465486 7.83 down down correct
CTMX.US CytomX Therapeutics Inc 20241002 0 1.15 1.17 1.14 1.15 396620 1.15
CTRE.US CareTrust REIT Inc 20241002 0 30.63 30.88 30.52 30.65 1860488 30.65 up up correct
CTRM.US Castor Maritime Inc 20241002 0 4.15 4.39 4.08 4.29 125818 4.29 up up correct
CTRN.US Citi Trends Inc 20241002 0 18 18.76 17.8545 18.59 157412 18.59 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20241002 0 75.79 76.86 75.615 76.76 3571139 76.76 up up correct
CTSO.US Cytosorbents Corporation 20241002 0 1.43 1.43 1.31 1.34 63084 1.34 down down correct
CTXR.US Citius Pharmaceuticals Inc 20241002 0 0.485 0.4875 0.431 0.4695 1088210 0.4695 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20241002 0 2.23 2.24 2.22 2.24 59500 2.24 up up correct
CUE.US Cue Biopharma Inc 20241002 0 0.7081 0.7418 0.69 0.7334 172606 0.7334 up up correct
CUEN.US Cuentas Inc 20241002 0 0.107 0.107 0.1 0.1 1400 0.1 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20241002 0 9.739 9.75 9.7 9.7 1030 9.7 down down correct
CURI.US CuriosityStream Inc 20241002 0 1.85 1.91 1.83 1.89 89000 1.8686 up up correct
CURIW.US CuriosityStream Inc 20241002 0 0.0205 0.0205 0.0203 0.0204 944 0.0204 down down correct
CUTR.US Cutera Inc 20241002 0 0.7767 0.7998 0.75 0.75 78053 0.75 down down correct
CVAC.US CureVac N.V 20241002 0 2.96 3.04 2.9 3 364853 3 up down incorrect
CVBF.US CVB Financial Corp 20241002 0 17.72 18.22 17.615 18.02 1486285 18.02 up up correct
CVCO.US Cavco Industries Inc 20241002 0 435.18 438.99 431.42 432.74 37334 432.74 down down correct
CVGI.US Commercial Vehicle Group Inc 20241002 0 3.02 3.18 3.02 3.17 120407 3.17 up up correct
CVGW.US Calavo Growers Inc 20241002 0 28.49 28.66 28.26 28.62 165177 28.62 up up correct
CVLG.US Covenant Logistics Group Inc 20241002 0 51.17 51.95 51.17 51.62 28467 51.62 up up correct
CVLT.US Commvault Systems Inc 20241002 0 149.66 152.125 149.27 150.7 212832 150.7 up up correct
CVRX.US CVRx Inc. Common Stock 20241002 0 8.64 8.7 8.4292 8.69 98382 8.69 up up correct
CVV.US CVD Equipment Corporation 20241002 0 3.21 3.38 3.21 3.3 6632 3.3 up up correct
CWBC.US Community West Bancshares 20241002 0 18.79 18.94 18.48 18.48 24754 18.48 down down correct
CWBR.US CohBar Inc 20241002 0 0.49 0.516 0.49 0.516 300 0.516 up up correct
CWCO.US Consolidated Water Co. Ltd 20241002 0 24.76 25.2 24.5143 24.96 61191 24.96 up up correct
CWST.US Casella Waste Systems Inc 20241002 0 98.37 98.6916 97.77 98.26 173260 98.26 down down correct
CXDO.US Crexendo Inc 20241002 0 4.53 4.585 4.44 4.51 30784 4.51 down down correct
CYAN.US Cyanotech Corporation 20241002 0 0.7528 0.81 0.7528 0.79 12855 0.79 up up correct
CYBR.US CyberArk Software Ltd 20241002 0 278.35 281.98 273.97 274.36 506542 274.36 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20241002 0 0.96 0.97 0.93 0.93 11512 0.93 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20241002 0 7 7 7 7 0 7
CYCN.US Cyclerion Therapeutics Inc 20241002 0 2.55 2.73 2.5 2.51 7443 2.51 down down correct
CYPS.US Cyclo3pss Corporation 20241002 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20241002 0 8.12 8.56 7.9147 8.42 523311 8.42 up up correct
CYTH.US Cyclo Therapeutics Inc 20241002 0 0.788 0.795 0.7 0.731 44756 0.731 down down correct
CYTHW.US Cyclo Therapeutics Inc 20241002 0 0.078 0.13 0.078 0.08 3600 0.08 up up correct
CYTK.US Cytokinetics Incorporated 20241002 0 51.6 54.16 51.6 52.61 900094 52.61 up up correct
CYTO.US Auris Medical Holding Ltd 20241002 0 0.63 0.655 0.61 0.629 27856 0.629 down down correct
CZNC.US Citizens & Northern Corporation 20241002 0 18.89 18.95 18.12 18.36 29275 18.0896 down up incorrect
CZR.US Caesars Entertainment Inc 20241002 0 41.58 44 41.4 42.95 8273100 42.95 up up correct
CZWI.US Citizens Community Bancorp Inc 20241002 0 14.14 14.14 14.01 14.01 2978 14.01 down up incorrect
DHCNI.US DHCNI 20241002 0 16.4662 16.695 16.46 16.5 15257 16.1506 up up correct
DADA.US Dada Nexus Limited 20241002 0 2.34 2.52 2.2 2.28 8133539 2.28 down down correct
DAKT.US Daktronics Inc 20241002 0 13.25 13.4 13.045 13.05 332015 13.05 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20241002 0 4.11 4.2237 4.1 4.11 4714 4.11
DARE.US Daré Bioscience Inc 20241002 0 3.24 3.75 3.2168 3.25 205095 3.25 up up correct
DATS.US DatChat Inc. Common Stock 20241002 0 1.22 1.29 1.212 1.26 6000 1.26 up up correct
DATSW.US DatChat Inc. Series A Warrant 20241002 0 0.034 0.034 0.034 0.034 1000 0.034
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20241002 0 13.91 13.91 13.41 13.62 1310600 13.62 down down correct
DBGI.US Digital Brands Group Inc 20241002 0 0.3301 0.34 0.2612 0.32 327174 0.32 down down correct
DBGIW.US Digital Brands Group Inc 20241002 0 13.33 13.33 13.33 13.33 110 13.33
DBVT.US DBV Technologies S.A 20241002 0 0.7001 0.71 0.6101 0.66 70301 0.66 down down correct
DBX.US Dropbox Inc 20241002 0 25.08 25.555 25.05 25.12 2355927 25.12 up up correct
DCBO.US Docebo Inc 20241002 0 43.49 43.88 42.43 42.55 43133 42.55 down down correct
DCGO.US DocGo Inc 20241002 0 3.35 3.36 3.1 3.11 958279 3.11 down down correct
DCOM.US Dime Community Bancshares Inc 20241002 0 27.53 28.2039 27.51 27.6 83856 27.3799 up up correct
DCOMP.US Dime Community Bancshares Inc 20241002 0 20.54 20.6 20.19 20.26 5900 20.26 down up incorrect
DCTH.US Delcath Systems Inc 20241002 0 8.81 8.89 8.52 8.65 200531 8.65 down down correct
DDOG.US Datadog Inc 20241002 0 114.19 116.69 113.53 116.22 3193900 116.22 up up correct
DENN.US Denny's Corporation 20241002 0 6.5 6.555 6.39 6.4 700291 6.4 down up incorrect
DFH.US Dream Finders Homes Inc 20241002 0 35.57 36.03 35.07 35.15 204455 35.15 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20241002 0 1.16 1.18 1.1 1.1 55349 1.1 down down correct
DGICA.US Donegal Group Inc 20241002 0 14.76 14.7951 14.57 14.6 16756 14.6 down up incorrect
DGICB.US Donegal Group Inc 20241002 0 12.77 12.77 12.77 12.77 164 12.77
DGII.US Digi International Inc 20241002 0 27.7 29.14 27.65 28.64 265510 28.64 up up correct
DGLY.US Digital Ally Inc 20241002 0 1.02 1.06 1.02 1.03 30410 1.03 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20241002 0 4.45 4.45 4.3 4.34 217257 4.34 down down correct
DHC.US Diversified Healthcare Trust 20241002 0 4.07 4.22 4.01 4.04 1012939 4.0281 down down correct
DHCNL.US Diversified Healthcare Trust 20241002 0 17.41 17.755 17.4 17.5 13640 17.5 up up correct
DHIL.US Diamond Hill Investment Group Inc 20241002 0 160.35 160.35 158.179 158.83 5408 158.83 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20241002 0 4.48 4.52 4.45 4.47 35179 4.47 down down correct
DIOD.US Diodes Incorporated 20241002 0 62.67 64.1016 62.2351 63.31 199681 63.31 up down incorrect
DJCO.US Daily Journal Corporation 20241002 0 470 477.21 467.55 473.27 16537 473.27 up up correct
DKNG.US DraftKings Inc 20241002 0 37.94 38.23 37.562 37.67 7181500 37.67 down down correct
DLHC.US DLH Holdings Corp 20241002 0 9.165 9.165 9 9.02 52657 9.02 down down correct
DLO.US DLocal Limited Class A Common Shares 20241002 0 8.09 8.61 8.05 8.61 1132502 8.61 up down incorrect
DLPN.US Dolphin Entertainment Inc 20241002 0 0.5856 0.72 0.5856 0.633 24773 1.266 up up correct
DLTH.US Duluth Holdings Inc 20241002 0 3.71 3.75 3.615 3.71 82614 3.71
DLTR.US Dollar Tree Inc 20241002 0 70.13 70.44 69.3 69.49 2255200 69.49 down down correct
DMAC.US DiaMedica Therapeutics Inc 20241002 0 4.18 4.475 4.18 4.45 87638 4.45 up up correct
DMLP.US Dorchester Minerals L.P 20241002 0 31 31.39 30.6 30.69 66874 29.7523 down down correct
DMRC.US Digimarc Corporation 20241002 0 26.07 27.42 26.05 27.13 78063 27.13 up up correct
DNLI.US Denali Therapeutics Inc 20241002 0 28.37 29.065 28.02 29.03 541486 29.03 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20241002 0 10.5 10.62 10.27 10.61 1048900 10.5782 up up correct
DOCU.US DocuSign Inc 20241002 0 61.32 62.42 60.6 62.33 2104014 62.33 up up correct
DOGZ.US Dogness (International) Corporation 20241002 0 27.42 32.2814 27.42 31.46 1113298 31.46 up up correct
DOMO.US Domo Inc 20241002 0 7.06 7.3002 6.98 7.19 338241 7.19 up up correct
DOOO.US BRP Inc 20241002 0 58.01 58.85 57.97 58.03 90317 58.03 up up correct
DORM.US Dorman Products Inc 20241002 0 112.64 113.21 111.04 111.2 90809 111.2 down down correct
DOX.US Amdocs Limited 20241002 0 87.27 88.09 86.5301 88.03 500607 88.03 up down incorrect
DOYU.US DouYu International Holdings Limited 20241002 0 11.81 11.85 10.58 10.91 397998 10.91 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20241002 0 11.21 11.21 11.21 11.21 0 11.21
DPRO.US Draganfly Inc. Common Shares 20241002 0 2.68 3.047 2.36 2.96 185497 2.96 up up correct
DRIO.US DarioHealth Corp 20241002 0 1 1.0499 1 1.03 51752 1.03 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20241002 0 1.5 1.5 1.43 1.49 62087 1.49 down down correct
DRRX.US DURECT Corporation 20241002 0 1.3 1.3517 1.27 1.34 27116 1.34 up up correct
DRVN.US Driven Brands Holdings Inc 20241002 0 14.49 14.81 14.32 14.79 547387 14.79 up up correct
DSGN.US Design Therapeutics Inc 20241002 0 5.15 5.16 4.66 4.97 385304 4.97 down down correct
DSGX.US The Descartes Systems Group Inc 20241002 0 101.89 102.795 101.6 101.68 58664 101.68 down down correct
DSP.US Viant Technology Inc 20241002 0 10.77 11 10.69 10.93 67665 10.93 up up correct
DSWL.US Deswell Industries Inc 20241002 0 2.5396 2.5396 2.4201 2.4201 5628 2.4201 down down correct
DTIL.US Precision BioSciences Inc 20241002 0 9.1 9.37 8.825 9.15 89617 9.15 up up correct
DTSS.US Datasea Inc 20241002 0 2.33 2.54 2.32 2.5 164015 2.5 up up correct
DTST.US Data Storage Corporation 20241002 0 3.7 3.77 3.57 3.64 19035 3.64 down down correct
DTSTW.US Data Storage Corporation 20241002 0 0.51 0.56 0.51 0.56 867 0.56 up up correct
DUO.US Fangdd Network Group Ltd 20241002 0 4.25 4.67 3.63 4.38 84795102 4.38 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20241002 0 280.48 287.19 275.8059 285.42 485924 285.42 up up correct
DUOT.US Duos Technologies Group Inc 20241002 0 3.11 3.1299 3 3.1 34753 3.1 down down correct
DVAX.US Dynavax Technologies Corporation 20241002 0 11.25 11.575 11.16 11.35 1361881 11.35 up up correct
DWSN.US Dawson Geophysical Company 20241002 0 1.6 1.63 1.4914 1.55 23907 1.55 down up incorrect
DXCM.US DexCom Inc 20241002 0 65.7 67.19 64.76 67.1 3771600 67.1 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20241002 0 2.72 2.77 2.66 2.71 478059 2.71 down up incorrect
DXPE.US DXP Enterprises Inc 20241002 0 52.99 53.51 51.82 51.9 31968 51.9 down down correct
DXYN.US The Dixie Group Inc 20241002 0 0.66 0.6979 0.4501 0.5301 942232 0.5301 down down correct
DYAI.US Dyadic International Inc 20241002 0 1.01 1.1299 1.01 1.03 7627 1.03 up up correct
DYN.US Dyne Therapeutics Inc 20241002 0 34.74 35.63 34.3 35.55 655035 35.55 up up correct
DYNT.US Dynatronics Corporation 20241002 0 0.1201 0.15 0.1201 0.15 3818 0.15 up down incorrect
DZSI.US DZS Inc 20241002 0 0.628 0.65 0.55 0.625 17007 0.625 down down correct
EA.US Electronic Arts Inc 20241002 0 141.94 143.53 141.82 143.2 1277200 143.2 up up correct
EAST.US Eastside Distilling Inc 20241002 0 0.519 0.5199 0.5 0.5116 81893 0.5116 down down correct
EBAY.US eBay Inc 20241002 0 65.46 66.23 65 65.2 4937974 65.2 down down correct
EBC.US Eastern Bankshares Inc 20241002 0 15.8 16.06 15.61 15.89 712500 15.89 up up correct
EBET.US Esports Technologies Inc 20241002 0 0.047 0.057 0.047 0.057 16000 0.057 up up correct
EBMT.US Eagle Bancorp Montana Inc 20241002 0 15.85 15.85 15.602 15.8 4720 15.8 down up incorrect
EBON.US Ebang International Holdings Inc 20241002 0 6 6.19 5.912 6.09 14129 6.09 up up correct
EBTC.US Enterprise Bancorp Inc 20241002 0 31.1682 31.295 30.5521 30.84 14935 30.84 down down correct
ECOR.US electroCore Inc 20241002 0 7.02 7.32 7.02 7.25 26874 7.25 up up correct
ECPG.US Encore Capital Group Inc 20241002 0 46.05 46.28 45.07 45.24 94893 45.24 down down correct
EDAP.US EDAP TMS S.A 20241002 0 2.65 2.7399 2.59 2.63 23158 2.63 down up incorrect
EDIT.US Editas Medicine Inc 20241002 0 3.22 3.32 3.18 3.22 1787977 3.22
EDRY.US EuroDry Ltd 20241002 0 20.76 20.76 20.76 20.76 207 20.76
EDSA.US Edesa Biotech Inc 20241002 0 4.68 5 4.23 4.68 36069 4.68
EDTK.US Skillful Craftsman Education Technology Limited 20241002 0 1.1 1.13 1.08 1.08 53338 1.08 down down correct
EDUC.US Educational Development Corporation 20241002 0 2.2 2.27 2.17 2.24 1937 2.24 up up correct
EEFT.US Euronet Worldwide Inc 20241002 0 98.45 99.26 96.88 97.6 278662 97.6 down down correct
EEIQ.US Elite Education Group International Limited 20241002 0 0.73 0.73 0.73 0.73 173 0.73
EFOI.US Energy Focus Inc 20241002 0 1.19 1.19 1.19 1.19 1318 1.19
EFSC.US Enterprise Financial Services Corp 20241002 0 49.41 49.845 48.93 49 119473 49 down up incorrect
EFTR.US Effector Therapeutics Inc 20241002 0 0.037 0.0399 0.0301 0.0301 19064 0.0301 down down correct
EGAN.US eGain Corporation 20241002 0 4.95 4.97 4.88 4.91 39616 4.91 down down correct
EGBN.US Eagle Bancorp Inc 20241002 0 22.19 23.45 22.125 23 769797 22.8448 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20241002 0 2.78 2.8 1.8 2.14 4664101 2.14 down up incorrect
EH.US EHang Holdings Limited 20241002 0 15.17 15.48 13.95 14.52 2507468 14.52 down down correct
EHTH.US eHealth Inc 20241002 0 4.1 4.18 4.05 4.13 37852 4.13 up up correct
EIOAX.US EIOAX 20241002 0 9.1 9.1 9.1 9.1 0 9.1
EIOMX.US EIOMX 20241002 0 8.96 8.96 8.96 8.96 0 8.96
EJH.US E 20241002 0 1.08 1.08 0.9922 1.05 1279243 1.05 down down correct
EKSO.US Ekso Bionics Holdings Inc 20241002 0 1.06 1.1 1 1.01 48783 1.01 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20241002 0 2.44 2.5115 2.38 2.51 56567 2.51 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20241002 0 0.5633 0.58 0.5465 0.5747 340401 0.5747 up up correct
ELTK.US Eltek Ltd 20241002 0 10 10.75 9.85 10.3 206681 10.3 up down incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20241002 0 5.12 5.26 5 5.11 803922 5.11 down up incorrect
ELYS.US Elys Game Technology Corp 20241002 0 0.0004 0.0582 0.0004 0.0004 770 0.0004
EM.US Smart Share Global Limited 20241002 0 0.87 0.89 0.78 0.831 838189 0.831 down up incorrect
EMKR.US EMCORE Corporation 20241002 0 2.48 2.518 2.23 2.3 1539096 2.3 down down correct
EML.US The Eastern Company 20241002 0 32.05 33 32.05 32.43 20869 32.43 up up correct
ENG.US ENGlobal Corporation 20241002 0 1.4 1.445 1.35 1.39 3531 1.39 down down correct
ENLV.US Enlivex Therapeutics Ltd 20241002 0 1.59 1.59 1.55 1.55 31692 1.55 down down correct
ENPH.US Enphase Energy Inc 20241002 0 109.96 110.87 104.72 108.26 2327538 108.26 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20241002 0 0.23 0.24 0.2243 0.2343 156461 0.2343 up up correct
ENSG.US The Ensign Group Inc 20241002 0 144.4 146.31 143.8201 145.34 355116 145.34 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20241002 0 10.77 11.35 10.74 11.25 335744 11.25 up down incorrect
ENTG.US Entegris Inc 20241002 0 109.82 113.59 109.045 112.92 1476665 112.816 up down incorrect
ENTX.US Entera Bio Ltd 20241002 0 1.84 1.9499 1.84 1.85 12235 1.85 up down incorrect
ENVB.US Enveric Biosciences Inc 20241002 0 0.433 0.434 0.421 0.423 100600 0.423 down down correct
ENVX.US Enovix Corporation 20241002 0 9.14 10.65 8.88 10.3 12199140 10.3 up up correct
EOLS.US Evolus Inc 20241002 0 16.74 17.17 16.6 17.14 409554 17.14 up up correct
EOSE.US Eos Energy Enterprises Inc 20241002 0 2.92 2.9978 2.81 2.96 4960019 2.96 up up correct
EOSEW.US Eos Energy Enterprises Inc 20241002 0 0.1751 0.2287 0.1751 0.2247 10491 0.2247 up up correct
EPIX.US ESSA Pharma Inc 20241002 0 5.81 6.06 5.68 6.06 62233 6.06 up down incorrect
EPSN.US Epsilon Energy Ltd 20241002 0 5.925 6 5.87 5.97 26019 5.97 up up correct
EQ.US Equillium Inc 20241002 0 0.84 0.8724 0.84 0.843 43989 0.843 up up correct
EQBK.US Equity Bancshares Inc 20241002 0 39.2 39.84 38.3606 38.69 21151 38.69 down down correct
EQIX.US Equinix Inc. (REIT) 20241002 0 871.79 887.41 871.79 886.6 255402 886.6 up up correct
ERAS.US Erasca Inc. Common Stock 20241002 0 2.56 2.585 2.41 2.52 3281866 2.52 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20241002 0 7.41 7.49 7.37 7.49 11504400 7.49 up up correct
ERIE.US Erie Indemnity Company 20241002 0 540.38 544.49 538.03 541.43 78017 540.1584 up up correct
ERII.US Energy Recovery Inc 20241002 0 17.1 17.31 16.91 17.31 448003 17.31 up up correct
ESCA.US Escalade Incorporated 20241002 0 14.13 14.78 13.87 13.93 14104 13.7801 down down correct
ESEA.US Euroseas Ltd 20241002 0 49.24 50.4 49.06 50.4 48011 50.4 up up correct
ESGR.US Enstar Group Limited 20241002 0 320.57 321.74 319.78 319.78 85696 319.78 down down correct
ESGRO.US Enstar Group Limited 20241002 0 20.67 20.81 20.58 20.75 17200 20.75 up down incorrect
ESGRP.US Enstar Group Limited 20241002 0 19.72 19.89 19.65 19.82 33600 19.82 up up correct
ESLT.US Elbit Systems Ltd 20241002 0 204 204 202.14 202.32 30401 201.828 down up incorrect
ESPR.US Esperion Therapeutics Inc 20241002 0 1.61 1.83 1.58 1.82 6948102 1.82 up up correct
ESQ.US Esquire Financial Holdings Inc 20241002 0 61.82 63.11 60.4201 60.83 35425 60.83 down down correct
ESSA.US ESSA Bancorp Inc 20241002 0 18.43 18.47 18.25 18.25 5976 18.25 down down correct
ESTA.US Establishment Labs Holdings Inc 20241002 0 40.96 46.47 39.61 44.66 843821 44.66 up up correct
ETNB.US 89bio Inc 20241002 0 7.3 7.35 7.13 7.26 929091 7.26 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20241002 0 5.85 6.11 5.81 5.94 56397 5.94 up up correct
ETSY.US Etsy Inc 20241002 0 52.43 52.64 51.66 51.84 2474995 51.84 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20241002 0 10.04 10.27 10.02 10.2 70601 10.2 up up correct
EVER.US EverQuote Inc 20241002 0 20.22 21.29 19.79 21.02 287738 21.02 up down incorrect
EVFM.US Evofem Biosciences Inc 20241002 0 0.009 0.01 0.008 0.009 2538500 0.009
EVGN.US Evogene Ltd 20241002 0 3.12 3.12 2.87 2.9 25652 2.9 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20241002 0 3.82 4 3.81 3.93 1703908 3.93 up up correct
EVGOW.US EVgo Equity Warrants 20241002 0 0.308 0.33 0.3 0.305 23700 0.305 down up incorrect
EVLO.US Evelo Biosciences Inc 20241002 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20241002 0 3.8 3.95 3.75 3.9 719193 3.9 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20241002 0 0.36 0.3758 0.3425 0.3625 14265 0.3625 up up correct
EVOK.US Evoke Pharma Inc 20241002 0 5.19 5.19 4.7337 4.95 38478 4.95 down down correct
EVOL.US Evolving Systems Inc 20241002 0 0.91 0.91 0.91 0.91 0 0.91
EWBC.US East West Bancorp Inc 20241002 0 79.84 80.87 79.5 80.61 909530 80.61 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20241002 0 6.73 6.94 6.73 6.8 515958 6.8 up up correct
EWTX.US Edgewise Therapeutics Inc 20241002 0 27.3 27.89 26.54 27.26 1113281 27.26 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20241002 0 4.59 4.76 4.46 4.6 625716 4.6 up up correct
EXAS.US Exact Sciences Corporation 20241002 0 67.64 67.74 66.39 66.9 2162909 66.9 down up incorrect
EXC.US Exelon Corporation 20241002 0 40.59 41.115 40.58 40.95 4703057 40.95 up up correct
EXEL.US Exelixis Inc 20241002 0 26.24 26.52 25.86 26.5 1422397 26.5 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20241002 0 1.9 1.91 1.83 1.83 231025 1.83 down down correct
EXLS.US ExlService Holdings Inc 20241002 0 38 38.55 37.88 38.42 763354 38.42 up up correct
EXPD.US Expeditors International of Washington Inc 20241002 0 127.33 128.75 125.28 125.69 1055700 125.69 down up incorrect
EXPE.US Expedia Group Inc 20241002 0 145.11 147.87 144.77 147.76 848996 147.76 up up correct
EXPI.US eXp World Holdings Inc 20241002 0 14.03 14.14 13.745 13.76 660564 13.76 down down correct
EXPO.US Exponent Inc 20241002 0 112.75 114.27 112.74 114.22 126397 114.22 up up correct
EXTR.US Extreme Networks Inc 20241002 0 14.68 15.155 14.6 15.11 885925 15.11 up up correct
EYE.US National Vision Holdings Inc 20241002 0 10.62 10.86 10.365 10.5 1238673 10.5 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20241002 0 36.83 36.86 36.83 36.86 10030 36.86 up up correct
EYEN.US Eyenovia Inc 20241002 0 0.5 0.51 0.479 0.4829 476239 0.4829 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20241002 0 7.98 8.37 7.88 8.21 389619 8.21 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20241002 0 3.3453 3.3453 3.09 3.21 27404 3.21 down down correct
EZGO.US EZGO Technologies Ltd 20241002 0 1.3697 1.408 1.312 1.39 41881 1.39 up up correct
EZPW.US EZCORP Inc 20241002 0 11.26 11.3119 10.89 11.1 440688 11.1 down up incorrect
FA.US First Advantage Corporation Common Stock 20241002 0 19.82 19.88 19.66 19.81 332748 19.81 down down correct
FAMI.US Farmmi Inc 20241002 0 0.288 0.3071 0.2731 0.2861 430606 0.2861 down up incorrect
FANG.US Diamondback Energy Inc 20241002 0 182.62 183.3 178.53 181.29 3037900 181.29 down down correct
FANH.US Fanhua Inc 20241002 0 1.58 1.73 1.46 1.52 1131624 1.52 down down correct
FARM.US Farmer Bros. Co 20241002 0 1.91 1.96 1.88 1.93 60971 1.93 up up correct
FARO.US FARO Technologies Inc 20241002 0 18.08 18.34 17.91 18.27 65711 18.27 up down incorrect
FAST.US Fastenal Company 20241002 0 70.92 71.49 70.55 71.38 1488494 71.0119 up down incorrect
FAT.US FAT Brands Inc 20241002 0 4.73 4.815 4.7 4.7199 13454 4.7199 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20241002 0 4.685 5.25 4.685 5.1 8603 5.1 up up correct
FATBP.US FAT Brands Inc 20241002 0 9.63 9.75 9.63 9.745 14100 9.5727 up up correct
FATE.US Fate Therapeutics Inc 20241002 0 3.28 3.315 3.15 3.21 1115731 3.21 down down correct
FBIO.US Fortress Biotech Inc 20241002 0 1.44 1.59 1.4 1.57 842400 1.57 up up correct
FBIOP.US Fortress Biotech Inc 20241002 0 5.16 5.447 5.16 5.25 8200 5.25 up up correct
FBIZ.US First Business Financial Services Inc 20241002 0 43.5 43.5 42.7 42.85 8790 42.85 down down correct
FBMS.US The First Bancshares Inc 20241002 0 31.11 31.415 30.825 30.98 106489 30.98 down down correct
FBNC.US First Bancorp 20241002 0 40.38 41.245 40.38 40.62 111127 40.62 up up correct
FBRT.US PE 20241002 0 22.65 23.05 22.625 22.96 37938 22.96 up up correct
FBRX.US Forte Biosciences Inc 20241002 0 5.05 5.18 4.89 5.105 15134 5.105 up down incorrect
FCAP.US First Capital Inc 20241002 0 35.81 36.34 35.5 36.34 2861 36.34 up up correct
FCBC.US First Community Bankshares Inc 20241002 0 41.14 41.79 40.9 40.96 25783 40.96 down down correct
FCCO.US First Community Corporation 20241002 0 21.47 21.47 20.81 21.02 10415 20.8833 down down correct
FCEL.US FuelCell Energy Inc 20241002 0 0.375 0.376 0.3605 0.3608 21981631 0.3608 down down correct
FCFS.US FirstCash Inc 20241002 0 113.41 114.26 112.67 112.79 149918 112.79 down up incorrect
FCNCA.US First Citizens BancShares Inc 20241002 0 1809.72 1833.11 1809.72 1827.23 68680 1827.23 up up correct
FCNCP.US First Citizens BancShares Inc 20241002 0 23.85 23.97 23.71 23.78 8248 23.78 down down correct
FCREX.US FCREX 20241002 0 12.57 12.57 12.57 12.57 0 12.57
FCRIX.US FCRIX 20241002 0 12.61 12.61 12.61 12.61 0 12.61
FCRUX.US FCRUX 20241002 0 12.55 12.55 12.55 12.55 0 12.55
FCUV.US Focus Universal Inc. Common Stock 20241002 0 0.2508 0.2578 0.2316 0.245 113597 0.245 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20241002 0 47.74 47.76 47.74 47.76 1920 47.76 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20241002 0 10.32 10.41 10.1009 10.27 1214212 10.27 down down correct
FDUS.US Fidus Investment Corporation 20241002 0 19.4 19.53 19.34 19.39 131396 19.39 down down correct
FECAX.US FECAX 20241002 0 23.22 23.22 23.22 23.22 0 23.22
FEIM.US Frequency Electronics Inc 20241002 0 12.17 12.46 12.0505 12.12 16630 12.12 down down correct
FELE.US Franklin Electric Co. Inc 20241002 0 103.26 104.32 102.85 103.72 113852 103.72 up up correct
FEMY.US Femasys Inc. Common Stock 20241002 0 1.12 1.17 1.12 1.14 72396 1.14 up up correct
FENC.US Fennec Pharmaceuticals Inc 20241002 0 4.75 4.774 4.58 4.62 90489 4.62 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20241002 0 11.65 11.65 11.65 11.65 0 11.65
FFBC.US First Financial Bancorp 20241002 0 24.21 24.62 23.91 24.03 350228 24.03 down up incorrect
FFBW.US FFBW Inc 20241002 0 13.68 13.68 13.61 13.61 1400 13.61 down down correct
FFIC.US Flushing Financial Corporation 20241002 0 13.85 14.26 13.81 13.87 90377 13.87 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20241002 0 2.88 3 2.8 2.94 5247255 2.94 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20241002 0 0.0189 0.0218 0.0189 0.0202 16233 0.0202 up down incorrect
FFIN.US First Financial Bankshares Inc 20241002 0 35.9 36.39 35.48 35.58 305100 35.58 down down correct
FFIV.US F5 Networks Inc 20241002 0 217.66 220.52 217.66 219.64 389974 219.64 up up correct
FFNW.US First Financial Northwest Inc 20241002 0 22.3 22.56 22.2 22.4 27703 22.4 up up correct
FFWM.US First Foundation Inc 20241002 0 5.85 6.09 5.83 5.95 288328 5.95 up up correct
FGBI.US First Guaranty Bancshares Inc 20241002 0 10.56 10.61 10.35 10.56 7183 10.56
FGBIP.US First Guaranty Bancshares Inc 20241002 0 21.45 21.8 21.45 21.8 2200 21.8 up up correct
FGEN.US FibroGen Inc 20241002 0 0.3877 0.4004 0.37 0.3999 582908 0.3999 up up correct
FGF.US FG Financial Group Inc 20241002 0 1.05 1.05 0.9359 1.01 43366 1.01 down down correct
FGFPP.US FG Financial Group Inc 20241002 0 14.844 14.85 14.61 14.82 3400 14.82 down down correct
FHB.US First Hawaiian Inc 20241002 0 22.36 22.77 22.29 22.33 533320 22.33 down down correct
FHLTU.US Future Health Esg Corp Unit 20241002 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20241002 0 20.04 20.04 19.77 19.9 3354 19.9 down down correct
FHTX.US Foghorn Therapeutics Inc 20241002 0 8.43 8.75 7.8 8.33 196804 8.33 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20241002 0 11.5 11.5 9.62 10.01 1461 10.01 down down correct
FIBK.US First Interstate BancSystem Inc 20241002 0 29.57 29.93 29.31 29.43 345200 29.43 down down correct
FINW.US FinWise Bancorp Common Stock 20241002 0 15.3899 15.3899 14.91 15.05 23969 15.05 down down correct
FISI.US Financial Institutions Inc 20241002 0 24.72 24.88 24.21 24.4 21796 24.4 down down correct
FITB.US Fifth Third Bancorp 20241002 0 41.9 42.56 41.7 41.98 3152697 41.98 up up correct
FITBI.US Fifth Third Bancorp 20241002 0 25.52 25.64 25.41 25.63 30300 25.63 up up correct
FITBO.US Fifth Third Bancorp 20241002 0 22.98 23.2 22.97 23.2 20700 23.2 up down incorrect
FITBP.US Fifth Third Bancorp 20241002 0 25.42 25.65 25.4 25.46 23500 25.46 up up correct
FIVE.US Five Below Inc 20241002 0 89.7 89.765 87.45 89.06 984760 89.06 down down correct
FIVN.US Five9 Inc 20241002 0 27.25 28.485 27 28.18 1440272 28.18 up up correct
FIZZ.US National Beverage Corp 20241002 0 47.22 47.22 46.06 46.08 149712 46.08 down down correct
FKWL.US Franklin Wireless Corp 20241002 0 4.5 4.5 4.43 4.4324 12581 4.4324 down up incorrect
FLEX.US Flex Ltd 20241002 0 32.495 33.385 32.41 32.67 2157287 32.67 up down incorrect
FLGC.US Flora Growth Corp 20241002 0 1.77 1.7801 1.62 1.71 163088 1.71 down up incorrect
FLGT.US Fulgent Genetics Inc 20241002 0 20.98 21.225 20.6 21.13 79546 21.13 up up correct
FLIC.US The First of Long Island Corporation 20241002 0 12.7 12.91 12.63 12.72 99873 12.5152 up up correct
FLL.US Full House Resorts Inc 20241002 0 4.85 4.96 4.8 4.94 67977 4.94 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20241002 0 21.3 22.01 19.81 21.85 3024332 21.85 up up correct
FLNT.US Fluent Inc 20241002 0 3.46 3.6803 3.2215 3.28 11448 3.28 down down correct
FLUX.US Flux Power Holdings Inc 20241002 0 2.88 2.96 2.88 2.94 13400 2.94 up up correct
FLWS.US 1 20241002 0 7.66 7.79 7.51 7.53 152977 7.53 down down correct
FLXS.US Flexsteel Industries Inc 20241002 0 43.71 44.36 43 43.03 16286 43.03 down down correct
FLYW.US Flywire Corporation 20241002 0 15.98 16.125 15.7 15.72 489016 15.72 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20241002 0 26.48 26.48 25.92 26.06 9575 25.8404 down up incorrect
FMBH.US First Mid Bancshares Inc 20241002 0 37.26 37.69 36.9 37.03 44964 37.03 down down correct
FMNB.US Farmers National Banc Corp 20241002 0 14.59 14.84 14.43 14.5 59654 14.5 down down correct
FNCH.US Finch Therapeutics Group Inc 20241002 0 11.5 11.98 11.5 11.9 1417 11.9 up up correct
FNKO.US Funko Inc 20241002 0 11.88 11.955 11.72 11.75 273626 11.75 down down correct
FNLC.US The First Bancorp Inc 20241002 0 25.41 25.76 25.41 25.6 12448 25.247 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20241002 0 11.65 11.65 11.65 11.65 0 11.65
FNWB.US First Northwest Bancorp 20241002 0 10.58 10.58 10.01 10.29 15535 10.29 down down correct
FNWD.US Finward Bancorp Common Stock 20241002 0 31.63 31.77 31.63 31.7 1100 31.5782 up down incorrect
FOLD.US Amicus Therapeutics Inc 20241002 0 10.55 10.655 10.48 10.59 2066468 10.59 up down incorrect
FONR.US FONAR Corporation 20241002 0 16.0197 16.0197 15.4181 15.84 27147 15.84 down down correct
FORA.US Forian Inc 20241002 0 2.142 2.15 2.13 2.1301 3331 2.1301 down down correct
FORD.US Forward Industries Inc 20241002 0 3.6 3.96 3.48 3.54 14794 3.54 down down correct
FORM.US FormFactor Inc 20241002 0 44.34 45.7655 44.24 44.99 330987 44.99 up up correct
FORR.US Forrester Research Inc 20241002 0 16.82 16.94 16.1343 16.49 67378 16.49 down down correct
FORTY.US Formula Systems (1985) Ltd 20241002 0 78.81 78.81 77.39 77.39 574 77.39 down down correct
FOSL.US Fossil Group Inc 20241002 0 1.26 1.28 1.19 1.27 197900 1.27 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20241002 0 14.09 14.0999 13.64 14 1583 14 down down correct
FOX.US Fox Corporation 20241002 0 38.83 39.13 38.595 38.67 585528 38.67 down down correct
FOXA.US Fox Corporation 20241002 0 42.07 42.47 41.92 41.99 2033500 41.99 down down correct
FOXF.US Fox Factory Holding Corp 20241002 0 40.8 41.28 40.33 40.35 273926 40.35 down down correct
FPAY.US FlexShopper Inc 20241002 0 1.17 1.19 1.08 1.17 65072 1.17
FRAF.US Franklin Financial Services Corporation 20241002 0 30.25 30.32 29.58 30.32 2800 30.32 up down incorrect
FRBA.US First Bank 20241002 0 14.427 14.77 14.21 14.52 17301 14.52 up up correct
FRBK.US Republic First Bancorp Inc 20241002 0 0.0003 0.0003 0.0003 0.0003 24850 0.0003
FRHC.US Freedom Holding Corp 20241002 0 96.53 97.76 95.7081 97.42 78454 97.42 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20241002 0 11.69 11.69 11.69 11.69 1000 11.69
FRME.US First Merchants Corporation 20241002 0 35.81 36.36 35.47 35.52 140782 35.52 down up incorrect
FROG.US JFrog Ltd 20241002 0 27.94 28.4 27.9048 28.12 635727 28.12 up up correct
FROPX.US FROPX 20241002 0 18.99 18.99 18.99 18.99 0 18.7622
FRPH.US FRP Holdings Inc 20241002 0 29.28 29.67 29.28 29.46 12387 29.46 up up correct
FRPT.US Freshpet Inc 20241002 0 134.3 135.84 133.3075 135.6 253641 135.6 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20241002 0 11.2 11.26 10.97 11.01 3359444 11.01 down down correct
FRST.US Primis Financial Corp 20241002 0 11.745 11.93 11.69 11.69 39583 11.69 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20241002 0 0.693 0.71 0.672 0.709 28400 0.709 up up correct
FSBC.US Five Star Bancorp 20241002 0 28.49 28.85 28.1 28.1 24429 28.1 down up incorrect
FSBW.US FS Bancorp Inc 20241002 0 40.76 42.8899 39.54 42.39 12871 42.39 up up correct
FSEA.US First Seacoast Bancorp 20241002 0 9.05 9.05 9.01 9.05 8399 9.05
FSFG.US First Savings Financial Group Inc 20241002 0 23.6 23.78 23.59 23.75 4666 23.75 up up correct
FSLR.US First Solar Inc 20241002 0 238.71 238.99 228.1 234.44 2612709 234.44 down down correct
FSTR.US L.B. Foster Company 20241002 0 20.05 20.13 19.665 19.67 26261 19.67 down down correct
FSV.US FirstService Corporation 20241002 0 181.22 182.53 180.605 180.91 104572 180.91 down up incorrect
FTCI.US FTC Solar Inc 20241002 0 0.5912 0.6175 0.5114 0.5224 2171640 0.5224 down down correct
FTDR.US Frontdoor Inc 20241002 0 46.96 47.22 46.57 46.71 398162 46.71 down up incorrect
FTEK.US Fuel Tech Inc 20241002 0 1.04 1.05 1.0001 1.01 53426 1.01 down down correct
FTFT.US Future FinTech Group Inc 20241002 0 0.365 0.38 0.35 0.371 168894 0.371 up up correct
FTHM.US Fathom Holdings Inc 20241002 0 2.69 2.69 2.55 2.61 37809 2.61 down down correct
FTNT.US Fortinet Inc 20241002 0 76.49 77.83 76 77.59 3000106 77.59 up up correct
FULC.US Fulcrum Therapeutics Inc 20241002 0 3.6 3.92 3.55 3.87 1076585 3.87 up up correct
FULT.US Fulton Financial Corporation 20241002 0 17.27 17.48 16.97 16.97 1530355 16.97 down down correct
FULTP.US Fulton Financial Corporation 20241002 0 19.46 19.67 19.4 19.51 9300 19.51 up up correct
FUNC.US First United Corporation 20241002 0 29.91 29.91 29.65 29.74 9102 29.5339 down down correct
FUND.US Sprott Focus Trust Inc 20241002 0 7.7 7.75 7.69 7.73 31600 7.73 up down incorrect
FUSB.US First US Bancshares Inc 20241002 0 11.67 11.67 11.67 11.67 287 11.67
FUTU.US Futu Holdings Limited 20241002 0 118.67 127.33 106.3 112.85 24604670 112.85 down down correct
FVCB.US FVCBankcorp Inc 20241002 0 12.88 13 12.51 12.51 23377 12.51 down up incorrect
FWONA.US Formula One Group 20241002 0 70.16 71.35 70.01 70.86 143600 70.86 up up correct
FWONK.US Formula One Group 20241002 0 76.01 77.71 75.91 77 1620800 77 up up correct
FWRD.US Forward Air Corporation 20241002 0 34.26 35.6 34.12 35.47 460600 35.47 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20241002 0 14.94 15.035 13.99 14.6 619875 14.6 down up incorrect
FXNC.US First National Corporation 20241002 0 18.1 18.86 18.08 18.1 14500 18.1
FYBR.US Frontier Communications Parent Inc 20241002 0 35.34 35.49 35.31 35.45 2236997 35.45 up up correct
GABC.US German American Bancorp Inc 20241002 0 37.61 38.09 37.42 37.49 28646 37.49 down down correct
GAIA.US Gaia Inc 20241002 0 4.6 4.7 4.5489 4.64 9419 4.64 up up correct
GAIN.US Gladstone Investment Corporation 20241002 0 14.78 14.85 14.44 14.51 355032 13.7462 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20241002 0 24.79 24.9899 24.7 24.7 4216 24.387 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20241002 0 24.15 24.15 23.914 23.914 2600 23.6103 down down correct
GALT.US Galectin Therapeutics Inc 20241002 0 2.68 2.77 2.68 2.72 43717 2.72 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20241002 0 9.98 10 9.885 9.97 59562 9.97 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20241002 0 0.69 0.705 0.6601 0.6866 231908 0.6866 down down correct
GAN.US GAN Limited 20241002 0 1.77 1.775 1.75 1.75 80256 1.75 down up incorrect
GANX.US Gain Therapeutics Inc 20241002 0 1.66 1.665 1.58 1.64 144729 1.64 down down correct
GASS.US StealthGas Inc 20241002 0 6.92 7.04 6.86 7 93855 7 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20241002 0 10.91 10.91 10.91 10.91 0 10.91
GATEU.US Marblegate Acquisition Corp. Unit 20241002 0 10.81 10.81 10.81 10.81 0 10.81
GATEW.US Marblegate Acquisition Corp. Warrant 20241002 0 0.034 0.034 0.034 0.034 0 0.034
GBCI.US Glacier Bancorp Inc 20241002 0 44.19 44.875 44.06 44.28 399900 43.9584 up up correct
GBDC.US Golub Capital BDC Inc 20241002 0 14.9 15.03 14.9 15 1075748 15 up up correct
GBIO.US Generation Bio Co 20241002 0 2.32 2.74 2.31 2.51 303304 2.51 up up correct
GBLI.US Global Indemnity Group LLC 20241002 0 32.58 34.495 32.58 33.165 3315 33.165 up up correct
GBNY.US Generations Bancorp NY Inc 20241002 0 15.63 15.75 15.55 15.5999 23248 15.5999 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20241002 0 0.29 0.3 0.2252 0.2999 4278 0.2999 up up correct
GCBC.US Greene County Bancorp Inc 20241002 0 29.845 29.845 29.12 29.12 4343 29.12 down down correct
GCMG.US GCM Grosvenor Inc 20241002 0 11.26 11.39 11.22 11.39 63994 11.39 up up correct
GCMGW.US GCM Grosvenor Inc 20241002 0 0.9 1 0.9 1 2789 1 up up correct
GCREX.US Griffin Institutional Access Real Estate 20241002 0 24.01 24.01 24.01 24.01 0 24.01
GDEN.US Golden Entertainment Inc 20241002 0 31.13 31.805 30.97 31.03 181501 31.03 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20241002 0 34.99 34.99 33.49 34.17 3321 34.17 down down correct
GDEVW.US Nexters Inc. Warrant 20241002 0 0.0429 0.0429 0.04 0.04 5000 0.04 down up incorrect
GDRX.US GoodRx Holdings Inc 20241002 0 6.91 7.09 6.87 7.06 983782 7.06 up up correct
GDS.US GDS Holdings Limited 20241002 0 23.25 23.81 21.925 22.99 2330928 22.99 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20241002 0 13.87 14.24 13.77 14.17 139111 14.17 up up correct
GECC.US Great Elm Capital Corporation 20241002 0 9.99 10.05 9.99 9.9975 6248 9.9975 up up correct
GECCM.US GECCM 20241002 0 25.01 25.08 24.99 25.03 1900 25.03 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20241002 0 24.926 24.926 24.926 24.926 400 24.926
GEG.US Great Elm Group Inc 20241002 0 1.873 1.91 1.871 1.9 2617 1.9 up up correct
GENC.US Gencor Industries Inc 20241002 0 20.13 20.52 20.13 20.29 12637 20.29 up up correct
GENE.US Genetic Technologies Limited 20241002 0 0.74 0.75 0.6666 0.75 24730 0.75 up up correct
GEOS.US Geospace Technologies Corporation 20241002 0 10.4 10.7399 10.4 10.42 29481 10.42 up up correct
GERN.US Geron Corporation 20241002 0 4.38 4.47 4.26 4.44 6104357 4.44 up up correct
GEVO.US Gevo Inc 20241002 0 1.49 1.59 1.46 1.53 3728079 1.53 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20241002 0 1.15 1.2198 1.14 1.19 254059 1.19 up down incorrect
GH.US Guardant Health Inc 20241002 0 22.08 22.53 22.04 22.36 1076736 22.36 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20241002 0 0.15 0.15 0.11 0.1142 1588 0.1142 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20241002 0 38.72 40.15 38.53 39.88 1533100 39.88 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20241002 0 41.97 42.4 41.14 41.94 506727 41.94 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20241002 0 6.41 6.5077 6.3 6.32 82466 6.32 down down correct
GHSI.US Guardion Health Sciences Inc 20241002 0 3.22 3.31 3.22 3.25 132753 3.25 up up correct
GIFI.US Gulf Island Fabrication Inc 20241002 0 5.7 5.7 5.49 5.54 11413 5.54 down down correct
GIGM.US GigaMedia Limited 20241002 0 1.44 1.45 1.35 1.35 17836 1.35 down down correct
GIII.US G 20241002 0 30.19 30.38 29.02 29.18 515466 29.18 down down correct
GILD.US Gilead Sciences Inc 20241002 0 83.33 85.43 83.1 84.74 6042300 84.74 up up correct
GILT.US Gilat Satellite Networks Ltd 20241002 0 5.12 5.17 5.08 5.16 80774 5.16 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20241002 0 2.1 2.139 1.99 2.03 56537 2.03 down down correct
GIREX.US Griffin Institutional Access Real Estate 20241002 0 25.71 25.71 25.71 25.71 0 25.71
GLAD.US Gladstone Capital Corporation 20241002 0 24.09 24.16 23.92 23.95 73557 23.7936 down down correct
GLBE.US Global 20241002 0 36.83 37.89 36.73 37.58 762023 37.58 up up correct
GLBS.US Globus Maritime Limited 20241002 0 2 2.06 2 2.01 28700 2.01 up up correct
GLBZ.US Glen Burnie Bancorp 20241002 0 5.675 5.675 5.56 5.56 6179 5.56 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20241002 0 10.84 11.78 10.805 11.34 1002351 11.34 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20241002 0 5.72 5.72 4.91 5.04 229273 5.04 down down correct
GLNG.US Golar LNG Limited 20241002 0 38.42 38.99 37.82 38.85 1241743 38.85 up up correct
GLPG.US Galapagos NV 20241002 0 28.49 28.5 28.32 28.37 102362 28.37 down down correct
GLPI.US Gaming and Leisure Properties Inc 20241002 0 50.89 51.36 50.83 51.15 1381653 51.15 up up correct
GLRE.US Greenlight Capital Re Ltd 20241002 0 13.52 13.69 13.45 13.49 60753 13.49 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20241002 0 25.29 25.29 25.29 25.29 0 25.29
GLSI.US Greenwich LifeSciences Inc 20241002 0 13.98 14.2583 13.6379 13.97 17303 13.97 down down correct
GLTO.US Galecto Inc 20241002 0 11.53 11.74 11.29 11.4 12794 11.4 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20241002 0 5.25 5.45 5.182 5.39 380858 5.39 up up correct
GLYC.US GlycoMimetics Inc 20241002 0 0.165 0.165 0.1463 0.154 917741 0.154 down down correct
GMBL.US Esports Entertainment Group Inc 20241002 0 0.38 0.38 0.34 0.34 949 0.34 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20241002 0 0.05 0.05 0.05 0.05 0 0.05
GMREX.US Griffin Inst Access Real Estate Fund Cl 20241002 0 24.74 24.74 24.74 24.74 0 24.74
GNFT.US Genfit SA 20241002 0 5.31 5.39 5.1457 5.1457 4420 5.1457 down down correct
GNLN.US Greenlane Holdings Inc 20241002 0 4.6 4.64 4.2604 4.38 99400 4.38 down down correct
GNPX.US Genprex Inc 20241002 0 0.35 0.3688 0.32 0.33 172011 0.33 down down correct
GNSS.US Genasys Inc 20241002 0 3.54 3.59 3.5 3.55 53536 3.55 up up correct
GNTX.US Gentex Corporation 20241002 0 29.55 29.79 29.425 29.47 1720880 29.3467 down down correct
GNTY.US Guaranty Bancshares Inc 20241002 0 33.17 33.495 32.85 33.1 22117 33.1 down down correct
GO.US Grocery Outlet Holding Corp 20241002 0 17.33 17.43 16.75 16.8 1418285 16.8 down down correct
GOCO.US GoHealth Inc 20241002 0 9.16 9.16 8.88 8.95 6157 8.95 down down correct
GOEV.US Canoo Inc 20241002 0 0.9201 0.94 0.89 0.9231 2125977 0.9231 up up correct
GOEVW.US Canoo Holdings Ltd 20241002 0 0.0305 0.0398 0.0305 0.0381 76771 0.0381 up down incorrect
GOGL.US Golden Ocean Group Limited 20241002 0 13.09 13.1 12.97 13.04 1088894 13.04 down down correct
GOGO.US Gogo Inc 20241002 0 6.8 6.89 6.36 6.42 1701617 6.42 down down correct
GOOD.US Gladstone Commercial Corporation 20241002 0 16.11 16.22 15.93 16.09 232100 15.9912 down down correct
GOODN.US Gladstone Commercial Corporation 20241002 0 22.76 23.07 22.76 22.9 21184 22.7708 up up correct
GOOG.US Alphabet Inc 20241002 0 167.76 168.88 166.25 167.31 12744980 167.31 down up incorrect
GOOGL.US Alphabet Inc 20241002 0 166.42 167.52 164.73 165.86 17760180 165.86 down down correct
GOSS.US Gossamer Bio Inc 20241002 0 1.05 1.07 1 1.05 484874 1.05
GOVX.US GeoVax Labs Inc 20241002 0 2.17 2.26 2.08 2.12 2157824 2.12 down down correct
GOVXW.US GeoVax Labs Inc 20241002 0 0.111 0.16 0.111 0.1113 5699 0.1113 up up correct
GP.US GreenPower Motor Company Inc 20241002 0 1.35 1.4 1.31 1.32 37400 1.32 down down correct
GPRE.US Green Plains Inc 20241002 0 13.31 13.4 12.75 13.01 674095 13.01 down down correct
GPRO.US GoPro Inc 20241002 0 1.36 1.36 1.32 1.33 635350 1.33 down down correct
GRBK.US Green Brick Partners Inc 20241002 0 82.23 82.8175 80.78 81.57 191425 81.57 down down correct
GREE.US Greenidge Generation Holdings Inc 20241002 0 1.76 1.85 1.75 1.81 70943 1.81 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20241002 0 9.059 9.35 8.9 9.35 800 8.8011 up up correct
GRFS.US Grifols S.A 20241002 0 8.77 8.92 8.6699 8.84 305096 8.84 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20241002 0 26.32 26.32 26.32 26.32 0 26.32
GRMN.US Garmin Ltd 20241002 0 172.7 174.59 171.5387 172.05 603006 172.05 down down correct
GRNQ.US Greenpro Capital Corp 20241002 0 0.9204 0.9205 0.92 0.92 3178 0.92 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20241002 0 0.0317 0.0317 0.0317 0.0317 2 0.0317
GROMW.US Grom Social Enterprises Inc. Warrants 20241002 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
GROW.US U.S. Global Investors Inc 20241002 0 2.57 2.5831 2.54 2.5503 18677 2.5424 down down correct
GRPN.US Groupon Inc 20241002 0 9.45 9.815 9.31 9.6 1247058 9.6 up up correct
GRTS.US Gritstone bio Inc 20241002 0 0.2201 0.243 0.1815 0.206 16616520 0.206 down down correct
GRTX.US Galera Therapeutics Inc 20241002 0 0.076 0.077 0.075 0.076 323700 0.076
GRVY.US Gravity Co. Ltd 20241002 0 58.3 59.03 58.05 58.91 22814 58.91 up up correct
GRWG.US GrowGeneration Corp 20241002 0 2.06 2.075 2.01 2.03 317798 2.03 down down correct
GSBC.US Great Southern Bancorp Inc 20241002 0 55.32 56.015 54.53 54.88 12209 54.88 down up incorrect
GSHD.US Goosehead Insurance Inc 20241002 0 88.59 90.9124 87.89 89.41 164031 89.41 up up correct
GSIT.US GSI Technology Inc 20241002 0 3.05 3.29 3 3.2 119613 3.2 up down incorrect
GSM.US Ferroglobe PLC 20241002 0 5.03 5.12 4.6 4.6 3433155 4.6 down down correct
GSRDX.US GSRDX 20241002 0 8.39 8.39 8.39 8.39 0 8.39
GSREX.US GSREX 20241002 0 8.39 8.39 8.39 8.39 0 8.39
GSRHX.US GSRHX 20241002 0 8.87 8.87 8.87 8.87 0 8.87
GSRJX.US GSRJX 20241002 0 8.4 8.4 8.4 8.4 0 8.4
GSRQX.US GSRQX 20241002 0 8.56 8.56 8.56 8.56 0 8.56
GT.US The Goodyear Tire & Rubber Company 20241002 0 8.66 8.7401 8.4 8.56 7665111 8.56 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20241002 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20241002 0 2.06 2.1912 2.06 2.15 13909 2.15 up up correct
GTEC.US Greenland Technologies Holding Corporation 20241002 0 2.4 2.42 2.19 2.23 99241 2.23 down up incorrect
GTIM.US Good Times Restaurants Inc 20241002 0 2.7653 2.7653 2.72 2.76 5147 2.76 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20241002 0 50.04 50.54 49.53 50.23 1160170 50.23 up up correct
GTX.US Garrett Motion Inc 20241002 0 8.09 8.235 8.045 8.06 942935 8.06 down down correct
GURE.US Gulf Resources Inc 20241002 0 1 1 0.9262 0.97 19618 0.97 down down correct
GVP.US GSE Systems Inc 20241002 0 4.04 4.08 4.04 4.075 39551 4.075 up up correct
GWRS.US Global Water Resources Inc 20241002 0 12.48 12.5467 12.34 12.35 12850 12.326 down down correct
HAFC.US Hanmi Financial Corporation 20241002 0 18.36 18.87 18.33 18.44 160257 18.44 up down incorrect
HAIN.US The Hain Celestial Group Inc 20241002 0 8.9 9.14 8.7008 8.92 1502804 8.92 up up correct
HALO.US Halozyme Therapeutics Inc 20241002 0 56.55 58.39 56.2038 58.16 1339079 58.16 up up correct
HAS.US Hasbro Inc 20241002 0 72.6 73.12 72.015 72.36 1285132 72.36 down down correct
HAYN.US Haynes International Inc 20241002 0 59.47 59.72 59.47 59.51 80605 59.51 up up correct
HBAN.US Huntington Bancshares Incorporated 20241002 0 14.305 14.48 14.16 14.21 12499800 14.21 down down correct
HBANM.US Huntington Bancshares Incorporated 20241002 0 23.97 23.99 23.86 23.97 14500 23.97
HBANP.US Huntington Bancshares Incorporated 20241002 0 20.21 20.23 20.0781 20.09 37640 20.09 down down correct
HBCP.US Home Bancorp Inc 20241002 0 42.5 42.5 41.19 41.19 5952 40.9549 down down correct
HBIO.US Harvard Bioscience Inc 20241002 0 2.53 2.64 2.53 2.56 78049 2.56 up up correct
HBNC.US Horizon Bancorp Inc 20241002 0 14.78 15.16 14.77 14.84 110430 14.6784 up down incorrect
HBT.US HBT Financial Inc 20241002 0 21.17 21.2 20.86 21.01 20455 21.01 down up incorrect
HCAT.US Health Catalyst Inc 20241002 0 8.12 8.16 7.78 7.9 209796 7.9 down down correct
HCKT.US The Hackett Group Inc 20241002 0 25.91 26.11 25.75 25.85 77554 25.85 down down correct
HCM.US HUTCHMED (China) Limited 20241002 0 20.5 21.1 20.42 20.82 323888 20.82 up up correct
HCSG.US Healthcare Services Group Inc 20241002 0 10.36 10.51 10.11 10.22 643772 10.22 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20241002 0 0.45 0.4918 0.43 0.467 53800 0.467 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20241002 0 10.559 10.66 10.45 10.54 5673 10.54 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20241002 0 11.86 11.86 11.86 11.86 0 11.86
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20241002 0 0.088 0.11 0.085 0.1 427600 0.1 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20241002 0 0.53 0.56 0.482 0.482 1982 0.482 down down correct
HDSN.US Hudson Technologies Inc 20241002 0 8 8.26 7.92 7.97 312365 7.97 down down correct
HEAR.US Turtle Beach Corporation 20241002 0 14.67 15.065 14.63 15.02 123793 15.02 up down incorrect
HEES.US H&E Equipment Services Inc 20241002 0 48.94 49.72 48.73 49 267695 49 up up correct
HELE.US Helen of Troy Limited 20241002 0 61.29 61.58 60.72 60.8 538324 60.8 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20241002 0 0.653 0.655 0.631 0.6475 11938 0.6475 down down correct
HEPS.US D 20241002 0 2.25 2.34 2.23 2.34 349601 2.34 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20241002 0 12.98 13.3 12.89 12.98 2819 12.8457
HFFG.US HF Foods Group Inc 20241002 0 3.47 3.53 3.44 3.46 25495 3.46 down down correct
HFWA.US Heritage Financial Corporation 20241002 0 20.72 21.22 20.72 20.78 113080 20.78 up up correct
HGBL.US Heritage Global Inc 20241002 0 1.67 1.695 1.58 1.58 122297 1.58 down up incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20241002 0 11.12 11.12 11.12 11.12 1800 11.12
HHGCU.US HHG Capital Corp Unit 20241002 0 11.5 11.5 11.5 11.5 0 11.5
HHGCW.US HHG Capital Corporation Warrant 20241002 0 0.0057 0.0057 0.0057 0.0057 1 0.0057
HIFS.US Hingham Institution for Savings 20241002 0 232.27 232.39 232.27 232.39 4799 232.39 up down incorrect
HIHO.US Highway Holdings Limited 20241002 0 2 2 1.9 1.9 5831 1.8799 down down correct
HIMX.US Himax Technologies Inc 20241002 0 5.39 5.495 5.39 5.43 579841 5.43 up down incorrect
HITI.US High Tide Inc. Common Shares 20241002 0 2.23 2.28 2.145 2.19 794540 2.19 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20241002 0 2.96 3.18 2.91 3.1 2772115 3.1 up up correct
HLIT.US Harmonic Inc 20241002 0 13.84 14.05 13.8 13.89 583718 13.89 up up correct
HLMN.US Hillman Solutions Corp 20241002 0 10.34 10.425 10.28 10.32 417769 10.32 down down correct
HLNE.US Hamilton Lane Incorporated 20241002 0 167.21 169.51 166.64 168.43 175751 168.43 up up correct
HMNF.US HMN Financial Inc 20241002 0 27.08 27.33 26.6 27.33 1430 27.33 up up correct
HMST.US HomeStreet Inc 20241002 0 15.58 15.84 14.92 15.23 77801 15.23 down down correct
HNNA.US Hennessy Advisors Inc 20241002 0 9.86 10.08 9.86 10.08 3131 10.08 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20241002 0 23.8 23.8 23.8 23.8 0 23.8
HNRG.US Hallador Energy Company 20241002 0 9.78 9.82 9.5 9.57 398733 9.57 down down correct
HNST.US The Honest Company Inc 20241002 0 3.5 3.535 3.46 3.51 1014305 3.51 up up correct
HOFT.US Hooker Furniture Corporation 20241002 0 17.72 17.89 16.97 16.97 20169 16.97 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20241002 0 1.88 1.9632 1.8501 1.8946 18334 1.8946 up up correct
HOFVW.US Hall of Fame Village LLC 20241002 0 0.01 0.0101 0.01 0.0101 4000 0.0101 up down incorrect
HOLX.US Hologic Inc 20241002 0 80.06 80.53 79.26 79.77 1691609 79.77 down down correct
HON.US Honeywell International Inc 20241002 0 205.57 206.05 203.66 203.88 1841857 203.88 down down correct
HONE.US HarborOne Bancorp Inc 20241002 0 12.35 12.555 12.165 12.18 87746 12.1059 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20241002 0 22.42 23.18 22.33 22.63 12009730 22.63 up up correct
HOOK.US HOOKIPA Pharma Inc 20241002 0 4.09 4.1 3.91 4.06 36240 4.06 down down correct
HOPE.US Hope Bancorp Inc 20241002 0 12.19 12.445 12.16 12.19 502760 12.19
HOTH.US Hoth Therapeutics Inc 20241002 0 0.8527 0.89 0.82 0.828 114670 0.828 down down correct
HOWL.US Werewolf Therapeutics Inc 20241002 0 1.98 2.09 1.97 2.02 242066 2.02 up up correct
HPK.US HighPeak Energy Inc 20241002 0 14.74 14.79 14.135 14.57 262271 14.57 down down correct
HPKEW.US HighPeak Energy Inc 20241002 0 4.3 4.5 4.3 4.5 2500 4.5 up up correct
HQI.US HireQuest Inc 20241002 0 13.55 13.935 13.53 13.53 3614 13.53 down down correct
HQY.US HealthEquity Inc 20241002 0 80.85 81.24 78.71 79.1 650391 79.1 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20241002 0 39.22 39.62 35.2501 35.57 1024860 35.57 down down correct
HROW.US Harrow Health Inc 20241002 0 43.75 46.55 43.75 45.88 352000 45.88 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20241002 0 25.67 25.673 25.6 25.614 7700 25.0757 down down correct
HRTX.US Heron Therapeutics Inc 20241002 0 2.01 2.145 1.975 2.09 2341865 2.09 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20241002 0 10.61 10.625 10.54 10.58 202152 10.4702 down down correct
HSDT.US Helius Medical Technologies Inc 20241002 0 0.531 0.54 0.515 0.5295 39812 0.5295 down down correct
HSIC.US Henry Schein Inc 20241002 0 71.46 71.83 70.82 71.21 1484211 71.21 down down correct
HSII.US Heidrick & Struggles International Inc 20241002 0 38.61 38.71 37.9 38.01 81490 38.01 down up incorrect
HSON.US Hudson Global Inc 20241002 0 16.284 16.284 15.98 15.98 706 15.98 down down correct
HST.US Host Hotels & Resorts Inc 20241002 0 17.38 17.68 17.35 17.57 10699400 17.57 up up correct
HSTM.US HealthStream Inc 20241002 0 29.06 30.19 28.93 29.78 256680 29.78 up up correct
HSTO.US Histogen Inc 20241002 0 0.22 0.22 0.22 0.22 0 0.22
HTBI.US HomeTrust Bancshares Inc 20241002 0 32.66 33.04 32.22 32.37 41440 32.37 down down correct
HTBK.US Heritage Commerce Corp 20241002 0 9.66 9.82 9.565 9.61 346312 9.61 down down correct
HTHT.US Huazhu Group Limited 20241002 0 40 41.655 40 41.46 3434182 41.46 up down incorrect
HTIA.US Healthcare Trust Inc 20241002 0 16.68 16.79 16.41 16.615 11300 16.1661 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20241002 0 16.25 16.3 16.24 16.28 12132 15.8361 up down incorrect
HTLD.US Heartland Express Inc 20241002 0 11.97 12.06 11.78 11.81 169411 11.81 down down correct
HTLF.US Heartland Financial USA Inc 20241002 0 54.33 55.29 54.295 54.69 115179 54.69 up up correct
HTLFP.US Heartland Financial USA Inc 20241002 0 25.09 25.19 25.05 25.05 11100 25.05 down down correct
HTOO.US Fusion Fuel Green PLC 20241002 0 0.491 0.491 0.4611 0.47 145714 0.47 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20241002 0 0.044 0.057 0.044 0.057 13100 0.057 up up correct
HUBG.US Hub Group Inc 20241002 0 44.21 44.55 43.79 43.86 627278 43.86 down down correct
HUDI.US Huadi International Group Co. Ltd 20241002 0 2.6961 3.0369 2.67 2.87 259686 2.87 up up correct
HUGE.US FSD Pharma Inc 20241002 0 3.88 4.01 3.765 3.98 93680 3.98 up down incorrect
HUIZ.US Huize Holding Limited 20241002 0 0.8 0.92 0.8 0.89 118818 0.89 up up correct
HUMA.US Humacyte Inc 20241002 0 5.74 6.34 5.55 5.69 8190813 5.69 down down correct
HUMAW.US Humacyte Inc 20241002 0 2.03 2.24 1.9 1.9088 62192 1.9088 down down correct
HURC.US Hurco Companies Inc 20241002 0 20.67 20.71 20.33 20.71 11104 20.71 up up correct
HURN.US Huron Consulting Group Inc 20241002 0 106.8 107.245 105.625 106.03 55271 106.03 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20241002 0 11.44 12.1585 11.36 11.98 2556419 11.98 up up correct
HWCPZ.US HWCPZ 20241002 0 25.7 25.84 25.41 25.77 17500 25.77 up up correct
HWBK.US Hawthorn Bancshares Inc 20241002 0 24.33 24.33 23.02 23.1 7009 23.1 down down correct
HWC.US Hancock Whitney Corporation 20241002 0 49.2 49.76 48.93 49.12 291088 49.12 down down correct
HWKN.US Hawkins Inc 20241002 0 126.28 130.2 126.255 127.8 158272 127.8 up up correct
HYAC.US Haymaker Acquisition Corp. III 20241002 0 10.72 10.72 10.72 10.72 149 10.72
HYFM.US Hydrofarm Holdings Group Inc 20241002 0 0.6878 0.71 0.6801 0.6901 227879 0.6901 up up correct
HYMC.US Hycroft Mining Holding Corporation 20241002 0 2.43 2.5799 2.43 2.53 102778 2.53 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20241002 0 0.027 0.027 0.027 0.027 0 0.027
HYMCW.US Hycroft Mining Holding Corporation 20241002 0 0.0139 0.0139 0.0139 0.0139 180 0.0139
HYZN.US Decarbonization Plus Acquisition Corp 20241002 0 2.41 2.4595 2.16 2.195 330820 2.195 down down correct
HYZNW.US HYZON Motors Inc 20241002 0 0.015 0.015 0.015 0.015 31 0.015
IART.US Integra LifeSciences Holdings Corporation 20241002 0 17.47 17.5 17.1 17.32 785257 17.32 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20241002 0 10.5 10.62 10.35 10.43 485169 10.43 down down correct
IBCP.US Independent Bank Corporation 20241002 0 32.13 32.42 31.35 31.48 73320 31.48 down down correct
IBEX.US IBEX Limited 20241002 0 19.69 19.8199 18.97 19.3 94074 19.3 down up incorrect
IBKR.US Interactive Brokers Group Inc 20241002 0 138.79 142.8 138.76 142.62 1091167 142.62 up up correct
IBOC.US International Bancshares Corporation 20241002 0 57.96 58.6 57.09 57.33 148614 57.33 down down correct
IBRX.US ImmunityBio Inc 20241002 0 3.64 3.68 3.545 3.57 1707881 3.57 down down correct
IBTX.US Independent Bank Group Inc 20241002 0 55.88 56.8 55.6 55.72 88158 55.72 down down correct
ICAD.US iCAD Inc 20241002 0 1.554 1.62 1.554 1.61 25394 1.61 up up correct
ICCC.US ImmuCell Corporation 20241002 0 3.65 3.7 3.6 3.61 15540 3.61 down down correct
ICCH.US ICC Holdings Inc 20241002 0 22.875 23.01 22.875 22.96 15220 22.96 up up correct
ICCM.US Icecure Medical 20241002 0 0.609 0.6275 0.5959 0.6 242962 0.6 down down correct
ICFI.US ICF International Inc 20241002 0 166 167.32 164.05 164.57 55938 164.57 down down correct
ICHR.US Ichor Holdings Ltd 20241002 0 30.24 31.65 30.205 31.3 147031 31.3 up up correct
ICLK.US iClick Interactive Asia Group Limited 20241002 0 3.36 3.4 3.3 3.38 26135 3.38 up up correct
ICLR.US ICON Public Limited Company 20241002 0 284.51 295.88 280.96 294.39 709597 294.39 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20241002 0 3.21 3.21 3.14 3.16 13500 3.0461 down down correct
ICUI.US ICU Medical Inc 20241002 0 178.71 182.38 177.695 180.38 382277 180.38 up up correct
IDCC.US InterDigital Inc 20241002 0 142.9 145.48 142.3 144.83 291958 144.3839 up down incorrect
IDEX.US Ideanomics Inc 20241002 0 0.035 0.1 0.035 0.08 3312 0.08 up up correct
IDN.US Intellicheck Inc 20241002 0 2.04 2.24 2.02 2.22 84383 2.22 up up correct
IDXX.US IDEXX Laboratories Inc 20241002 0 495.01 495.01 484.58 485.97 408100 485.97 down down correct
IDYA.US IDEAYA Biosciences Inc 20241002 0 30.42 31.84 29.755 31.7 828593 31.7 up up correct
IEP.US Icahn Enterprises L.P 20241002 0 13.19 13.64 13.17 13.42 544210 13.42 up up correct
IESC.US IES Holdings Inc 20241002 0 195 200.4199 191.2299 200.08 54622 200.08 up up correct
IFBD.US Infobird Co. Ltd 20241002 0 2.05 2.17 1.95 2.15 69747 2.15 up up correct
IFMK.US iFresh Inc 20241002 0 0.0001 0.0001 0.0001 0.0001 2000 0.0001
IFRX.US InflaRx N.V 20241002 0 1.5 1.54 1.38 1.53 59174 1.53 up up correct
IGIC.US International General Insurance Holdings Ltd 20241002 0 19.1 19.15 18.62 18.67 52320 18.67 down down correct
IGMS.US IGM Biosciences Inc 20241002 0 14.52 14.94 13.25 14.4 389452 14.4 down down correct
IHRT.US iHeartMedia Inc 20241002 0 1.82 1.89 1.79 1.86 360478 1.86 up down incorrect
III.US Information Services Group Inc 20241002 0 3.24 3.27 3.18 3.19 289230 3.19 down down correct
IIIV.US i3 Verticals Inc 20241002 0 20.97 21.22 20.8 21.15 148696 21.15 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20241002 0 1.38 1.38 1.3 1.305 95640 1.305 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20241002 0 0.29 0.36 0.29 0.35 7300 0.35 up up correct
IKNA.US Ikena Oncology Inc 20241002 0 1.72 1.725 1.66 1.68 44077 1.68 down down correct
IKT.US Inhibikase Therapeutics Inc 20241002 0 1.19 1.3 1.19 1.2 9245 1.2 up up correct
ILMN.US Illumina Inc 20241002 0 127.86 139.4 127.01 139.02 2619900 139.02 up up correct
ILPT.US Industrial Logistics Properties Trust 20241002 0 4.62 4.68 4.55 4.64 271630 4.6281 up up correct
IMAB.US I 20241002 0 1.27 1.5 1.23 1.46 1907048 1.46 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20241002 0 10.86 10.86 10.86 10.86 100 10.86
IMAQU.US International Media Acquisition Corp. Unit 20241002 0 10.6 10.6 10.6 10.6 0 10.6
IMAQW.US International Media Acquisition Corp. Warrants 20241002 0 0.0144 0.0144 0.0144 0.0144 1000 0.0144
IMCC.US IM Cannabis Corp 20241002 0 2.35 2.4564 2.0915 2.3 10926 2.3 down down correct
IMCR.US Immunocore Holdings plc 20241002 0 31.13 31.71 30.31 31.09 154343 31.09 down down correct
IMKTA.US Ingles Markets Incorporated 20241002 0 69.25 69.89 65.54 66.135 287884 65.9579 down down correct
IMMP.US Immutep Limited 20241002 0 2.14 2.14 2.1 2.115 54244 2.115 down down correct
IMMR.US Immersion Corporation 20241002 0 8.66 8.845 8.575 8.7 492192 8.6553 up up correct
IMNM.US Immunome Inc 20241002 0 13.32 13.67 12.895 13.5 599983 13.5 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20241002 0 23.2 23.3399 23.08 23.18 16980 23.18 down down correct
IMRN.US Immuron Limited 20241002 0 2.72 2.745 2.6637 2.7377 1642 2.7377 up up correct
IMRX.US Immuneering Corporation 20241002 0 2.26 2.49 2.2006 2.43 789017 2.43 up up correct
IMTE.US Integrated Media Technology Limited 20241002 0 1.18 1.18 1.18 1.18 167 1.18
IMTX.US Immatics N.V 20241002 0 11.21 11.27 10.501 10.52 411769 10.52 down down correct
IMTXW.US immatics biotechnologies GmbH 20241002 0 2.12 2.12 1.88 1.9 4200 1.9 down down correct
IMUX.US Immunic Inc 20241002 0 1.57 1.65 1.57 1.59 222552 1.59 up up correct
IMVT.US Immunovant Inc 20241002 0 28.37 29.65 28.0501 29.52 637709 29.52 up up correct
IMXI.US International Money Express Inc 20241002 0 17.69 17.69 17.16 17.32 266366 17.32 down down correct
INAB.US IN8bio Inc. Common Stock 20241002 0 0.26 0.269 0.2591 0.2635 420465 0.2635 up up correct
INBK.US First Internet Bancorp 20241002 0 33.34 33.34 31.28 31.37 31402 31.37 down down correct
INBKZ.US INBKZ 20241002 0 25.232 25.264 25.232 25.264 400 25.264 up up correct
INBX.US Inhibrx Inc 20241002 0 15.45 15.91 15.36 15.4 94780 15.4 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20241002 0 1.82 1.85 1.82 1.82 3978 1.82
INCY.US Incyte Corporation 20241002 0 67.68 67.82 66.26 67.63 1348917 67.63 down up incorrect
INDB.US Independent Bank Corp 20241002 0 57.14 57.92 56.885 57.04 204718 57.04 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20241002 0 3.73 4 3.67 3.96 2318000 3.96 up up correct
INDP.US Indaptus Therapeutics Inc 20241002 0 1.11 1.27 1.11 1.18 12443 1.18 up up correct
INFN.US Infinera Corporation 20241002 0 6.76 6.8 6.725 6.74 5442586 6.74 down down correct
INGN.US Inogen Inc 20241002 0 9.55 9.58 9.29 9.48 178797 9.48 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20241002 0 0.745 0.751 0.73 0.745 11896 0.745
INM.US InMed Pharmaceuticals Inc 20241002 0 0.23 0.23 0.215 0.221 153500 0.221 down up incorrect
INMB.US INmune Bio Inc 20241002 0 5.5 5.5 5.09 5.31 322880 5.31 down down correct
INMD.US InMode Ltd 20241002 0 15.51 15.7099 15.42 15.44 1436725 15.44 down down correct
INN.US PF 20241002 0 21.08 21.16 20.8 21.16 5524 21.16 up up correct
INNV.US InnovAge Holding Corp 20241002 0 5.68 5.76 5.6 5.61 23926 5.61 down down correct
INO.US Inovio Pharmaceuticals Inc 20241002 0 5.58 5.76 5.49 5.66 433419 5.66 up up correct
INOD.US Innodata Inc 20241002 0 15.35 16.1 15.16 15.48 366339 15.48 up up correct
INOV.US Inovalon Holdings Inc 20241002 0 29.4649 29.4649 29.4649 29.4649 97 29.4649
INSE.US Inspired Entertainment Inc 20241002 0 9.05 9.38 9.01 9.34 61383 9.34 up up correct
INSG.US Inseego Corp 20241002 0 15.83 16.61 15.3112 16.195 127078 16.195 up down incorrect
INSM.US Insmed Incorporated 20241002 0 72 73.6 71.17 73.02 2059617 73.02 up up correct
INTA.US Intapp Inc. Common Stock 20241002 0 48.5 48.64 48.025 48.3 235212 48.3 down down correct
INTC.US Intel Corporation 20241002 0 22.67 23.0668 22.35 22.39 59033898 22.39 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20241002 0 11.01 11.01 11.01 11.01 0 11.01
INTG.US The InterGroup Corporation 20241002 0 15.45 15.6 15.2 15.22 2588 15.22 down down correct
INTU.US Intuit Inc 20241002 0 607.4 612.63 604.26 607.28 1164726 606.264 down down correct
INTZ.US Intrusion Inc 20241002 0 0.8545 0.86 0.83 0.8574 21130 0.8574 up up correct
INVA.US Innoviva Inc 20241002 0 19.38 19.709 19.36 19.56 268813 19.56 up up correct
INVE.US Identiv Inc 20241002 0 3.52 3.521 3.435 3.5 42994 3.5 down up incorrect
INVO.US INVO Bioscience Inc 20241002 0 0.68 0.69 0.67 0.676 50555 0.676 down down correct
INVZ.US Innoviz Technologies Ltd 20241002 0 0.819 0.82 0.79 0.806 376500 0.806 down down correct
INZY.US Inozyme Pharma Inc 20241002 0 4.94 5.08 4.91 5.03 141111 5.03 up up correct
IOBT.US IO Biotech Inc. Common Stock 20241002 0 1.05 1.118 1.02 1.05 102800 1.05
IONM.US Assure Holdings Corp. Common Stock 20241002 0 0.1439 0.1995 0.1439 0.1821 4124 0.1821 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20241002 0 38.9 39.92 38.46 39.38 1556300 39.38 up up correct
IOSP.US Innospec Inc 20241002 0 112.12 112.625 110.94 111.45 64271 111.45 down down correct
IOVA.US Iovance Biotherapeutics Inc 20241002 0 9.25 9.83 9.15 9.76 4440600 9.76 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20241002 0 0.595 0.6004 0.57 0.5827 560462 0.5827 down down correct
IPAR.US Inter Parfums Inc 20241002 0 130.76 131.8 125.22 125.77 177026 125.77 down down correct
IPDN.US Professional Diversity Network Inc 20241002 0 0.45 0.8397 0.4308 0.73 2037599 0.73 up up correct
IPGP.US IPG Photonics Corporation 20241002 0 71.95 74.03 71.9342 73.16 189659 73.16 up up correct
IPHA.US Innate Pharma S.A 20241002 0 2.1526 2.1703 2.1526 2.1703 9060 2.1703 up down incorrect
IPSC.US Century Therapeutics Inc. 20241002 0 1.61 1.66 1.56 1.61 503742 1.61
IPW.US iPower Inc. 20241002 0 1.99 2.36 1.98 2.15 982691 2.15 up up correct
IPWR.US Ideal Power Inc 20241002 0 7.93 8.13 7.8706 7.89 6707 7.89 down up incorrect
IQ.US iQIYI Inc 20241002 0 3.29 3.34 3.04 3.19 52860953 3.19 down up incorrect
IRBT.US iRobot Corporation 20241002 0 7.99 8.785 7.89 8.6 931238 8.6 up down incorrect
IRDM.US Iridium Communications Inc 20241002 0 30.88 31.656 30.88 31.31 874350 31.31 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20241002 0 7.7 7.9999 7.61 7.8 10142310 7.8 up up correct
IRIX.US IRIDEX Corporation 20241002 0 1.75 1.75 1.69 1.71 12238 1.71 down down correct
IRMD.US IRadimed Corporation 20241002 0 49.36 49.64 49.18 49.57 14034 49.57 up up correct
IROQ.US IF Bancorp Inc 20241002 0 19.39 19.39 19.39 19.39 31 19.39
IRTC.US iRhythm Technologies Inc 20241002 0 70.8 71.49 69 71.03 328506 71.03 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20241002 0 3.97 4.32 3.95 4.26 1434950 4.26 up up correct
ISPC.US iSpecimen Inc. Common Stock 20241002 0 4.65 5.0999 4.61 5.04 65647 5.04 up down incorrect
ISRG.US Intuitive Surgical Inc 20241002 0 482.72 489.71 478.62 486.62 740933 486.62 up up correct
ISSC.US Innovative Solutions and Support Inc 20241002 0 6.32 6.446 6.1518 6.19 51029 6.19 down down correct
ISTR.US Investar Holding Corporation 20241002 0 18.89 19.03 18.71 18.72 25365 18.72 down down correct
ITCI.US Intra 20241002 0 72.3 73.34 71.82 72.62 340256 72.62 up up correct
ITI.US Iteris Inc 20241002 0 7.15 7.175 7.14 7.16 430061 7.16 up up correct
ITIC.US Investors Title Company 20241002 0 227.7 228.5 227.69 228.4 6007 228.4 up up correct
ITOS.US iTeos Therapeutics Inc 20241002 0 9.83 10.11 9.75 9.82 703639 9.82 down down correct
ITRI.US Itron Inc 20241002 0 104.42 105.98 103.8 105.59 266037 105.59 up up correct
ITRM.US Iterum Therapeutics plc 20241002 0 1.09 1.09 1.03 1.05 69548 1.05 down down correct
ITRN.US Ituran Location and Control Ltd 20241002 0 26.43 26.43 26.16 26.24 64302 26.24 down down correct
IVA.US Inventiva S.A 20241002 0 1.8 1.88 1.8 1.8799 17268 1.8799 up down incorrect
IVAC.US Intevac Inc 20241002 0 3.3717 3.3717 3.28 3.28 5914 3.28 down down correct
IXAQU.US IX Acquisition Corp. Unit 20241002 0 11.49 11.49 11.49 11.49 0 11.49
IZEA.US IZEA Worldwide Inc 20241002 0 2.56 2.59 2.49 2.52 11389 2.52 down down correct
JACK.US Jack in the Box Inc 20241002 0 46.53 47.16 45.74 47.01 322079 47.01 up up correct
JAGX.US Jaguar Health Inc 20241002 0 1.2 1.4 1.2 1.33 561500 1.33 up up correct
JAKK.US JAKKS Pacific Inc 20241002 0 25.82 25.82 25.3 25.34 24545 25.34 down down correct
JAMF.US Jamf Holding Corp 20241002 0 16.86 17.05 16.85 16.96 336662 16.96 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20241002 0 44.22 44.43 42.74 43.45 714072 43.45 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20241002 0 108.66 110.33 108.07 109.7 700594 109.7 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20241002 0 168.92 169.8 168 168.14 480381 168.14 down down correct
JBLU.US JetBlue Airways Corporation 20241002 0 6.73 6.78 6.53 6.57 8737929 6.57 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20241002 0 93.77 94.67 93.42 93.85 44741 93.85 up up correct
JD.US JD.com Inc 20241002 0 46.64 46.64 43.73 44.8 58760400 44.8 down up incorrect
JFIN.US Jiayin Group Inc 20241002 0 7.93 8.5799 7.19 7.72 653884 7.72 down down correct
JFU.US 9F Inc 20241002 0 3.25 3.6 2.75 3.1 315856 3.1 down down correct
JG.US Aurora Mobile Limited 20241002 0 6.98 7.08 6.6 6.99 18668 6.99 up up correct
JJSF.US J & J Snack Foods Corp 20241002 0 172.87 173.49 170.42 170.67 43047 170.67 down down correct
JKHY.US Jack Henry & Associates Inc 20241002 0 179.12 179.63 177.29 179.55 344182 179.55 up up correct
JOUT.US Johnson Outdoors Inc 20241002 0 35.3 35.64 35.21 35.47 25751 35.1268 up up correct
JPM.US PM 20241002 0 21.2 21.45 21.15 21.44 161080 21.44 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20241002 0 2.98 3.0273 2.98 3 1118 3 up down incorrect
JRVR.US James River Group Holdings Ltd 20241002 0 6.16 6.28 6.14 6.26 214609 6.26 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20241002 0 20.4 20.57 20.35 20.57 4600 20.57 up up correct
JSPR.US Jasper Therapeutics Inc 20241002 0 17.13 17.23 16.4 17.01 257100 17.01 down down correct
JVA.US Coffee Holding Co. Inc 20241002 0 3.07 3.2783 3 3.03 51398 3.03 down down correct
JWEL.US Jowell Global Ltd 20241002 0 2.52 2.66 1.81 2.005 184587 2.005 down down correct
JYNT.US The Joint Corp 20241002 0 10.9984 11.29 10.9984 11.18 30682 11.18 up down incorrect
JZXN.US Jiuzi Holdings Inc 20241002 0 1.79 1.79 1.6632 1.69 5930 1.69 down down correct
KALA.US Kala Pharmaceuticals Inc 20241002 0 5.36 5.46 5.3283 5.39 6877 5.39 up up correct
KALU.US Kaiser Aluminum Corporation 20241002 0 73.11 73.11 71.66 72.17 61117 71.3444 down down correct
KALV.US KalVista Pharmaceuticals Inc 20241002 0 11.3 11.86 11.27 11.84 564249 11.84 up down incorrect
KARO.US Karooooo Ltd 20241002 0 37.75 40.1737 37.75 39.5 13083 39.5 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20241002 0 1.06 1.07 0.96 0.997 246900 0.997 down down correct
KBNT.US Kubient Inc 20241002 0 0.0001 0.0001 0.0001 0.0001 1115 0.0001
KC.US Kingsoft Cloud Holdings Limited 20241002 0 3.76 4.04 3.59 3.92 10633760 3.92 up up correct
KDP.US Keurig Dr Pepper Inc 20241002 0 37.16 37.19 36.78 37.02 6426600 37.02 down up incorrect
KE.US Kimball Electronics Inc 20241002 0 17.81 18 17.59 17.73 71530 17.73 down down correct
KELYA.US Kelly Services Inc 20241002 0 21.28 21.38 20.815 20.99 157121 20.99 down down correct
KELYB.US Kelly Services Inc 20241002 0 21 21 21 21 0 21
KEQU.US Kewaunee Scientific Corporation 20241002 0 32.09 32.54 31.4 31.74 21521 31.74 down down correct
KFFB.US Kentucky First Federal Bancorp 20241002 0 2.7499 3.29 2.7025 2.96 30289 2.96 up down incorrect
KFRC.US Kforce Inc 20241002 0 59.98 60.07 58.21 58.28 116750 58.28 down down correct
KHC.US The Kraft Heinz Company 20241002 0 35.01 35.012 34.185 34.37 8097000 34.37 down down correct
KIDS.US OrthoPediatrics Corp 20241002 0 25.77 26.23 25.165 25.87 259622 25.87 up up correct
KINS.US Kingstone Companies Inc 20241002 0 8.99 9.0699 8.75 8.8 91730 8.8 down up incorrect
KIRK.US Kirkland's Inc 20241002 0 2.08 2.17 2.06 2.16 93563 2.16 up up correct
KLAC.US KLA Corporation 20241002 0 760.66 787.44 755 777.36 701970 777.36 up up correct
KLDO.US Kaleido Biosciences Inc 20241002 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20241002 0 44.45 46.1 44.39 46.02 647429 46.02 up up correct
KLTR.US Kaltura Inc. Common Stock 20241002 0 1.33 1.33 1.25 1.26 90155 1.26 down down correct
KLXE.US KLX Energy Services Holdings Inc 20241002 0 5.63 5.71 5.45 5.54 51357 5.54 down down correct
KMDA.US Kamada Ltd 20241002 0 5.24 5.24 5.1726 5.23 13361 5.23 down down correct
KNDI.US Kandi Technologies Group Inc 20241002 0 2 2.05 1.88 1.97 288012 1.97 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20241002 0 25.36 25.82 24.5 24.53 294033 24.53 down down correct
KNSL.US Kinsale Capital Group Inc 20241002 0 473.7 477.78 468.3598 476.12 185176 476.12 up down incorrect
KOD.US Kodiak Sciences Inc 20241002 0 2.54 2.635 2.5 2.62 97994 2.62 up up correct
KOPN.US Kopin Corporation 20241002 0 0.71 0.7175 0.67 0.6876 939794 0.6876 down up incorrect
KOSS.US Koss Corporation 20241002 0 7.08 7.16 6.7 7.05 134286 7.05 down down correct
KPLT.US Katapult Holdings Inc 20241002 0 10.36 10.49 10.06 10.06 9311 10.06 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20241002 0 0.007 0.007 0.0069 0.0069 14132 0.0069 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20241002 0 3.56 3.63 3.48 3.63 10297 3.63 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20241002 0 0.7507 0.943 0.74 0.8839 3067777 0.8839 up up correct
KRBP.US Kiromic BioPharma Inc 20241002 0 1.4 1.453 1.35 1.35 3000 1.35 down down correct
KRKR.US 36Kr Holdings Inc 20241002 0 0.288 0.3 0.28 0.28 19460 5.6 down down correct
KRMD.US Repro Med Systems Inc 20241002 0 2.68 2.69 2.46 2.65 66198 2.65 down down correct
KRNT.US Kornit Digital Ltd 20241002 0 25.21 25.83 25.12 25.68 362591 25.68 up up correct
KRNY.US Kearny Financial Corp 20241002 0 6.61 6.76 6.6 6.65 161564 6.65 up down incorrect
KRON.US Kronos Bio Inc 20241002 0 0.975 1.03 0.975 0.9989 56883 0.9989 up up correct
KROS.US Keros Therapeutics Inc 20241002 0 59.37 61.68 58.685 61.31 457525 61.31 up up correct
KRT.US Karat Packaging Inc 20241002 0 25.5 25.72 25.2854 25.37 17155 25.37 down down correct
KRUS.US Kura Sushi USA Inc 20241002 0 76.76 78.7793 76.06 76.72 128646 76.72 down down correct
KRYS.US Krystal Biotech Inc 20241002 0 180.4 180.4 176.25 177.38 148009 177.38 down up incorrect
KTCC.US Key Tronic Corporation 20241002 0 5.43 5.7261 5.3 5.43 27124 5.43
KTOS.US Kratos Defense & Security Solutions Inc 20241002 0 25.01 25.51 24.68 25.34 1667207 25.34 up down incorrect
KTRA.US Kintara Therapeutics Inc 20241002 0 0.1875 0.1949 0.178 0.1912 1080720 6.692 up up correct
KTTA.US Pasithea Therapeutics Corp. 20241002 0 4.82 4.96 4.77 4.91 28251 4.91 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20241002 0 0.0899 0.0899 0.0327 0.052 25583 0.052 down down correct
KURA.US Kura Oncology Inc 20241002 0 19.06 19.14 18.49 18.5 672761 18.5 down down correct
KVHI.US KVH Industries Inc 20241002 0 4.78 4.94 4.74 4.94 14680 4.94 up up correct
KXIN.US Kaixin Auto Holdings 20241002 0 0.205 0.365 0.19 0.342 11066033 20.52 up up correct
KYMR.US Kymera Therapeutics Inc 20241002 0 45.93 46.25 44.75 45 482535 45 down down correct
KZIA.US Kazia Therapeutics Limited 20241002 0 0.4499 0.5091 0.425 0.4364 177902 4.364 down down correct
KZR.US Kezar Life Sciences Inc 20241002 0 0.791 0.84 0.791 0.83 203632 8.3 up up correct
LAKE.US Lakeland Industries Inc 20241002 0 20.075 20.19 19.49 19.53 42343 19.53 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20241002 0 131.1 131.635 130.21 131.5 275487 131.5 up up correct
LANC.US Lancaster Colony Corporation 20241002 0 176 176.4 174.69 175.89 74864 175.89 down down correct
LAND.US Gladstone Land Corporation 20241002 0 13.79 13.8794 13.7 13.85 120170 13.8015 up up correct
LANDM.US Gladstone Land Corporation 20241002 0 24.48 24.522 24.4 24.49 3359 24.3864 up down incorrect
LANDO.US Gladstone Land Corporation 20241002 0 22.8 22.8 22.7 22.75 10900 22.6207 down down correct
LARAX.US LARAX 20241002 0 9.05 9.05 9.05 9.05 0 9.05
LARK.US Landmark Bancorp Inc 20241002 0 20.25 20.25 20 20 737 20 down down correct
LASR.US nLIGHT Inc 20241002 0 10.3 10.53 10.25 10.51 208849 10.51 up up correct
LAUR.US Laureate Education Inc 20241002 0 16.16 16.23 15.94 15.97 316001 15.97 down down correct
LAZR.US Luminar Technologies Inc 20241002 0 0.8199 0.8585 0.81 0.8456 19669180 0.8456 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20241002 0 38.87 43.15 36.24 36.42 1623575 36.42 down down correct
LBRDA.US Liberty Broadband Corporation 20241002 0 78.6 79.92 78.245 78.61 156791 78.61 up up correct
LBRDK.US Liberty Broadband Corporation 20241002 0 78.97 80.34 78.15 79.24 1387002 79.24 up down incorrect
LBRDP.US Liberty Broadband Corporation 20241002 0 24.399 24.4 24.18 24.21 4100 24.21 down down correct
LBTYA.US Liberty Global plc 20241002 0 21.08 21.53 21.07 21.51 1252700 21.51 up up correct
LBTYB.US Liberty Global plc 20241002 0 20.9 20.9 20.9 20.9 0 20.9
LBTYK.US Liberty Global plc 20241002 0 21.68 22.14 21.68 22.12 744407 22.12 up up correct
LCID.US Lucid Group Inc. Common Stock 20241002 0 3.23 3.35 3.2 3.34 30350600 3.34 up up correct
LCNB.US LCNB Corp 20241002 0 14.86 14.9 14.48 14.48 5905 14.48 down down correct
LCRDX.US LCRDX 20241002 0 9.05 9.05 9.05 9.05 0 9.05
LCRUX.US LCRUX 20241002 0 9.05 9.05 9.05 9.05 0 9.05
LCUT.US Lifetime Brands Inc 20241002 0 6.59 6.59 6.41 6.47 42956 6.47 down down correct
LE.US Lands' End Inc 20241002 0 15.87 16.39 15.795 16.35 85132 16.35 up up correct
LECO.US Lincoln Electric Holdings Inc 20241002 0 189.85 193.01 189.2471 192.08 206494 192.08 up up correct
LEDS.US SemiLEDs Corporation 20241002 0 1.19 1.19 1.1 1.155 30927 1.155 down down correct
LEE.US Lee Enterprises Incorporated 20241002 0 8.7146 9.31 8.7146 9.31 20402 9.31 up down incorrect
LEGH.US Legacy Housing Corporation 20241002 0 27.02 27.02 26.87 26.9 23449 26.9 down down correct
LEGN.US Legend Biotech Corporation 20241002 0 47.2 49.27 45.66 48.68 897653 48.68 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20241002 0 45.66 45.66 45.66 45.66 0 45.66
LESL.US Leslie's Inc 20241002 0 2.81 2.87 2.73 2.78 4278115 2.78 down up incorrect
LEXX.US Lexaria Bioscience Corp 20241002 0 3.13 3.36 3.08 3.3 75386 3.3 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20241002 0 0.7 1.15 0.6998 0.87 9319 0.87 up up correct
LFMD.US LifeMD Inc 20241002 0 5.06 5.2 5.01 5.16 215494 5.16 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20241002 0 22.5 22.5 22.4646 22.4646 737 21.9083 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20241002 0 6.86 6.985 6.76 6.97 558129 6.97 up up correct
LFUS.US Littelfuse Inc 20241002 0 260.05 261.21 258.225 258.75 68374 258.75 down down correct
LFVN.US LifeVantage Corporation 20241002 0 12.37 12.37 11.39 11.49 97386 11.49 down down correct
LGHL.US Lion Group Holding Ltd 20241002 0 0.223 0.247 0.217 0.238 3227785 0.238 up up correct
LGHLW.US Lion Financial Group Limited 20241002 0 0.0093 0.0093 0.0081 0.0093 145643 0.0093
LGIH.US LGI Homes Inc 20241002 0 116.73 118.15 114.86 115.97 109145 115.97 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20241002 0 101.08 101.08 99.71 99.95 53800 99.95 down up incorrect
LGO.US Largo Resources Ltd 20241002 0 2.06 2.105 1.9913 2.04 69436 2.04 down down correct
LGVN.US Longeveron Inc 20241002 0 1.86 1.92 1.78 1.81 427981 1.81 down down correct
LI.US Li Auto Inc 20241002 0 30.42 30.7122 28.56 29.9 19910418 29.9 down down correct
LIDR.US Aeye Inc 20241002 0 1.1 1.14 1.09 1.1 39752 1.1
LIDRW.US AEye Inc 20241002 0 0.007 0.007 0.007 0.007 1500 0.007
LILA.US Liberty Latin America Ltd 20241002 0 9.67 9.89 9.4677 9.73 210885 9.73 up down incorrect
LILAK.US Liberty Latin America Ltd 20241002 0 9.58 9.79 9.55 9.62 456489 9.62 up up correct
LILM.US Lilium NV 20241002 0 0.75 0.778 0.73 0.763 3065200 0.763 up up correct
LILMW.US Lilium Equity Warrants 20241002 0 0.0997 0.0997 0.0997 0.0997 876 0.0997
LINC.US Lincoln Educational Services Corporation 20241002 0 11.57 11.8 11.43 11.63 81121 11.63 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20241002 0 8.98 9.1016 8.86 8.97 259609 8.97 down down correct
LINK.US Interlink Electronics Inc 20241002 0 3.44 3.7499 3.44 3.6791 12316 3.6791 up up correct
LIQT.US LiqTech International Inc 20241002 0 2.44 2.44 2.37 2.4 5498 2.4 down down correct
LITE.US Lumentum Holdings Inc 20241002 0 61.5 65.01 61.5 65 1150196 65 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20241002 0 0.33 0.33 0.3111 0.3234 87599 0.3234 down up incorrect
LIVE.US Live Ventures Incorporated 20241002 0 15.03 15.04 15 15 978 15 down down correct
LIVN.US LivaNova PLC 20241002 0 52.21 54.15 52.21 53.76 559258 53.76 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20241002 0 1.91 1.91 1.83 1.89 2307 1.89 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20241002 0 0.052 0.052 0.052 0.052 400 0.052
LTIFX.US LTIFX 20241002 0 14.92 14.92 14.92 14.92 0 14.92
LKCO.US Luokung Technology Corp 20241002 0 2.45 2.85 2.45 2.815 377766 2.815 up up correct
LKFN.US Lakeland Financial Corporation 20241002 0 62.93 64 61.9 62.13 72677 61.6729 down down correct
LKQ.US LKQ Corporation 20241002 0 39.77 40.18 39.25 39.37 2152097 39.37 down down correct
LMAT.US LeMaitre Vascular Inc 20241002 0 90.14 91.01 89.67 91.01 65114 91.01 up up correct
LMB.US Limbach Holdings Inc 20241002 0 73.98 77.01 73.13 77 100073 77 up down incorrect
LMFA.US LM Funding America Inc 20241002 0 2.52 2.91 2.4696 2.56 83913 2.56 up up correct
LMNR.US Limoneira Company 20241002 0 26.31 26.44 26.115 26.17 23685 26.0973 down down correct
LNSR.US LENSAR Inc 20241002 0 4.56 4.66 4.2 4.29 19023 4.29 down down correct
LNT.US Alliant Energy Corporation 20241002 0 60.49 61.0152 60.4 60.59 1456119 60.59 up up correct
LNTH.US Lantheus Holdings Inc 20241002 0 105.42 106.65 103.93 105.18 449994 105.18 down down correct
LOAN.US Manhattan Bridge Capital Inc 20241002 0 5.66 5.6901 5.61 5.63 25722 5.5195 down down correct
LOB.US Live Oak Bancshares Inc 20241002 0 46.24 46.58 45.72 45.94 108152 45.94 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20241002 0 13.58 13.61 13.41 13.45 121386 13.45 down down correct
LOGC.US LogicBio Therapeutics Inc 20241002 0 5.46 5.765 5.44 5.67 747300 5.67 up down incorrect
LOGI.US Logitech International S.A 20241002 0 85.74 86.99 85.59 86.54 467231 86.54 up up correct
LOOP.US Loop Industries Inc 20241002 0 1.78 1.89 1.765 1.79 19425 1.79 up up correct
LOPE.US Grand Canyon Education Inc 20241002 0 141.91 144.07 140.67 140.87 119308 140.87 down up incorrect
LOVE.US The Lovesac Company 20241002 0 27.24 27.56 26.26 26.26 175684 26.26 down down correct
LPCN.US Lipocine Inc 20241002 0 4.3 4.5 4.2401 4.25 20847 4.25 down down correct
LPLA.US LPL Financial Holdings Inc 20241002 0 224.475 231.865 222.745 231.07 1250964 231.07 up down incorrect
LPRO.US Open Lending Corporation 20241002 0 5.86 5.96 5.78 5.84 155970 5.84 down up incorrect
LPSN.US LivePerson Inc 20241002 0 1.14 1.22 1.1 1.2 1615458 1.2 up up correct
LPTH.US LightPath Technologies Inc 20241002 0 1.51 1.57 1.42 1.43 129359 1.43 down down correct
LPTX.US Leap Therapeutics Inc 20241002 0 2.4 2.55 2.4 2.45 160013 2.45 up up correct
LQDA.US Liquidia Corporation 20241002 0 10.28 10.35 9.96 10.005 555095 10.005 down down correct
LQDT.US Liquidity Services Inc 20241002 0 22.39 22.52 22.03 22.08 50323 22.08 down down correct
LRCX.US Lam Research Corporation 20241002 0 804 830.37 799.97 814.09 14324110 81.409 up up correct
LRFC.US Logan Ridge Finance Corp 20241002 0 23.73 24 23.73 24 1109 24 up up correct
LRMR.US Larimar Therapeutics Inc 20241002 0 6.32 6.335 6.07 6.29 1485914 6.29 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20241002 0 13.74 13.74 13.74 13.74 158 13.74
LSCC.US Lattice Semiconductor Corporation 20241002 0 51.81 52.82 51.0987 51.95 1357545 51.95 up up correct
LSEA.US Landsea Homes Corporation 20241002 0 12.15 12.2 11.84 11.87 106451 11.87 down down correct
LSEAW.US Landsea Homes Corporation 20241002 0 0.2871 0.2898 0.241 0.27 27303 0.27 down down correct
LSTR.US Landstar System Inc 20241002 0 185.98 186.205 183.39 184.64 135829 184.64 down up incorrect
LTAFX.US Altst Strgs Fd A 20241002 0 14.75 14.75 14.75 14.75 0 14.75
LTBR.US Lightbridge Corporation 20241002 0 2.67 2.76 2.58 2.74 106357 2.74 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20241002 0 13.89 13.89 13.89 13.89 0 13.89
LTCH.US Latch Inc 20241002 0 0.45 0.5 0.45 0.5 4600 0.5 up up correct
LTRN.US Lantern Pharma Inc 20241002 0 3.72 3.85 3.6103 3.71 20928 3.71 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20241002 0 0.47 0.5 0.46 0.5 12000 0.5 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20241002 0 4.15 4.15 4.15 4.15 0 4.15
LTRX.US Lantronix Inc 20241002 0 4.02 4.06 3.94 3.95 143537 3.95 down down correct
LTRYW.US Lottery Com 20241002 0 0.0094 0.0114 0.0094 0.0113 458 0.0113 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20241002 0 0.83 0.85 0.81 0.8449 283186 0.8449 up up correct
LULU.US Lululemon Athletica Inc 20241002 0 264.8 265.68 259.75 260.53 1712000 260.53 down down correct
LUMO.US Lumos Pharma Inc 20241002 0 3.5 3.69 3.45 3.67 7012 3.67 up up correct
LUNA.US Luna Innovations Incorporated 20241002 0 2.09 2.18 2.09 2.14 76062 2.14 up down incorrect
LUNG.US Pulmonx Corporation 20241002 0 7.43 7.56 7.3 7.44 105607 7.44 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20241002 0 1.6 1.6817 1.5 1.5 15280 1.5 down down correct
LVO.US LiveOne Inc 20241002 0 0.744 0.7729 0.6788 0.7498 1651705 0.7498 up down incorrect
LVTX.US Lava Therapeutics B.V 20241002 0 1.6732 1.7 1.65 1.696 8565 1.696 up up correct
LWAY.US Lifeway Foods Inc 20241002 0 25.96 26.415 25.96 26.31 156653 26.31 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20241002 0 2.6 2.805 2.6 2.8 416003 2.8 up up correct
LX.US LexinFintech Holdings Ltd 20241002 0 3.97 4.7 3.08 3.3 29091680 3.3 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20241002 0 3.46 3.78 3.3 3.77 76600 3.77 up up correct
LYFT.US Lyft Inc 20241002 0 12.49 12.8598 12.47 12.54 9129694 12.54 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20241002 0 1.55 1.655 1.55 1.61 3720900 1.61 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20241002 0 1.26 1.275 1.19 1.23 504964 1.23 down down correct
LYRA.US Lyra Therapeutics Inc 20241002 0 0.2414 0.2632 0.24 0.2451 456078 0.2451 up down incorrect
LYTS.US LSI Industries Inc 20241002 0 16.14 16.28 15.953 16.02 94303 16.02 down down correct
LZ.US LegalZoom.com Inc 20241002 0 6.33 6.4288 6.26 6.36 1414990 6.36 up up correct
MANH.US Manhattan Associates Inc 20241002 0 273.82 279.89 273.82 277.36 514601 277.36 up down incorrect
MAPS.US WM Technology Inc 20241002 0 0.87 0.9099 0.8233 0.8685 323995 0.8685 down down correct
MAPSW.US WM Technology Inc 20241002 0 0.02 0.0214 0.02 0.0213 82188 0.0213 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20241002 0 11.42 11.42 11.42 11.42 0 11.42
MAQCU.US Maquia Capital Acquisition Corporation 20241002 0 11.02 11.02 11.02 11.02 0 11.02
MAR.US Marriott International Inc 20241002 0 245.29 249 244.85 248.82 857600 248.82 up up correct
MARA.US Marathon Digital Holdings Inc 20241002 0 15.02 15.53 14.85 15.21 26569600 15.21 up up correct
MARK.US Remark Holdings Inc 20241002 0 0.1027 0.1086 0.0965 0.1031 317937 0.1031 up up correct
MARPS.US Marine Petroleum Trust 20241002 0 4.3 4.48 4.1 4.41 21793 4.41 up up correct
MASI.US Masimo Corporation 20241002 0 134.04 137.5 133.81 135.54 1071639 135.54 up down incorrect
MASS.US 908 Devices Inc 20241002 0 3.38 3.41 3.36 3.39 76360 3.39 up up correct
MAT.US Mattel Inc 20241002 0 19.07 19.2 18.93 18.98 1447255 18.98 down down correct
MATW.US Matthews International Corporation 20241002 0 22.75 22.9299 22.28 22.28 105178 22.28 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20241002 0 0.085 0.087 0.08 0.084 284605 8.4 down down correct
MBCN.US Middlefield Banc Corp 20241002 0 28.59 28.75 28.31 28.43 8814 28.43 down up incorrect
MBIN.US Merchants Bancorp 20241002 0 43.37 44.28 43.18 43.18 44781 43.18 down down correct
MBINN.US Merchants Bancorp 20241002 0 23.916 24.25 23.916 24.2 3700 24.2 up up correct
MBINO.US Merchants Bancorp 20241002 0 25.151 25.2 25.15 25.18 6500 25.18 up up correct
MBIO.US Mustang Bio Inc 20241002 0 0.2302 0.2442 0.2132 0.2203 438680 0.2203 down down correct
MBNKP.US Medallion Bank 20241002 0 25.0573 25.11 24.98 24.98 4792 24.98 down down correct
MBOT.US Microbot Medical Inc 20241002 0 0.8824 0.9102 0.8824 0.9101 87873 0.9101 up up correct
MBRX.US Moleculin Biotech Inc 20241002 0 2.71 2.79 2.45 2.52 38458 2.52 down down correct
MBUU.US Malibu Boats Inc 20241002 0 38.56 40.75 38.56 39.97 514758 39.97 up up correct
MBWM.US Mercantile Bank Corporation 20241002 0 41.54 42.35 41.06 41.26 39368 41.26 down up incorrect
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20241002 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20241002 0 11.11 11.11 11.11 11.11 0 11.11
MCBS.US MetroCity Bankshares Inc 20241002 0 29.34 29.8 28.91 29.06 35700 28.8415 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20241002 0 17.93 18.16 17.72 17.74 366025 17.74 down down correct
MCHP.US Microchip Technology Incorporated 20241002 0 77.75 78.99 76.89 78.22 5632161 78.22 up up correct
MCHX.US Marchex Inc 20241002 0 1.82 1.86 1.72 1.86 25455 1.86 up up correct
MCRB.US Seres Therapeutics Inc 20241002 0 0.9307 0.9499 0.8709 0.9023 2604886 0.9023 down down correct
MCRI.US Monarch Casino & Resort Inc 20241002 0 77.5 78.24 77.41 78.15 73830 78.15 up up correct
MDB.US MongoDB Inc 20241002 0 256.25 259.045 250.95 254.38 1401191 254.38 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20241002 0 208.19 213.09 206.79 209.15 242814 209.15 up down incorrect
MDIA.US MediaCo Holding Inc 20241002 0 1.24 1.35 1.16 1.21 52348 1.21 down down correct
MDJH.US MDJM Ltd 20241002 0 0.64 0.665 0.6201 0.6469 52454 0.6469 up up correct
MDLZ.US Mondelez International Inc 20241002 0 72.86 72.97 72.02 72.28 5047600 72.28 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20241002 0 12.095 12.2365 12.0101 12.0101 6496 11.9514 down down correct
MDRRP.US Medalist Diversified REIT Inc 20241002 0 24.37 24.37 24.37 24.37 0 23.889
MDRX.US Allscripts Healthcare Solutions Inc 20241002 0 9.45 9.5 9.25 9.4 164455 9.4 down down correct
MDWD.US MediWound Ltd 20241002 0 17.635 17.635 16.77 16.82 28748 16.82 down down correct
MDXG.US MiMedx Group Inc 20241002 0 5.86 5.87 5.76 5.8 533016 5.8 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20241002 0 2.03 2.0599 1.95 2.005 355360 2.005 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20241002 0 0.3625 0.394 0.3478 0.3883 226550 7.766 up up correct
MEDP.US Medpace Holdings Inc 20241002 0 332.89 339.7199 331.47 336.88 366789 336.88 up up correct
MEDS.US TRxADE HEALTH Inc 20241002 0 7.29 7.3581 7.02 7.31 13285 7.31 up up correct
MEIP.US MEI Pharma Inc 20241002 0 2.79 2.8399 2.75 2.75 13774 2.75 down up incorrect
MELI.US MercadoLibre Inc 20241002 0 1993.22 2015.42 1952.42 1970.72 514714 1970.72 down down correct
MEOH.US Methanex Corporation 20241002 0 42.5 42.95 42.0513 42.82 425946 42.82 up up correct
MERC.US Mercer International Inc 20241002 0 6.86 6.995 6.72 6.95 700610 6.95 up down incorrect
MESA.US Mesa Air Group Inc 20241002 0 1.16 1.2 1.1 1.19 112716 1.19 up up correct
MESO.US Mesoblast Limited 20241002 0 8.39 8.97 8.3 8.76 357996 8.76 up down incorrect
METC.US Ramaco Resources Inc 20241002 0 12.04 12.09 11.74 11.83 422557 11.83 down down correct
METCL.US METCL 20241002 0 26.119 26.119 25.85 26.05 4300 25.485 down down correct
MFH.US Mercurity Fintech Holding Inc 20241002 0 1.82 2.08 1.82 2.01 22976 2.01 up up correct
MFIN.US Medallion Financial Corp 20241002 0 8.01 8.1 8 8.03 23156 8.03 up up correct
MGEE.US MGE Energy Inc 20241002 0 91.42 92.22 90.85 91.24 52464 91.24 down down correct
MGIC.US Magic Software Enterprises Ltd 20241002 0 11.57 11.75 11.4786 11.65 16344 11.65 up up correct
MGNI.US Magnite Inc 20241002 0 12.24 12.505 11.815 11.905 2076218 11.905 down down correct
MGNX.US MacroGenics Inc 20241002 0 3.42 3.58 3.33 3.53 593699 3.53 up up correct
MGPI.US MGP Ingredients Inc 20241002 0 83 84.1 82.3 83.35 130748 83.35 up down incorrect
MGRC.US McGrath RentCorp 20241002 0 105.13 105.39 104.35 104.43 237442 103.9759 down down correct
MGTX.US MeiraGTx Holdings plc 20241002 0 4.13 4.24 4.06 4.23 276784 4.23 up up correct
MGYR.US Magyar Bancorp Inc 20241002 0 12.42 12.42 12.42 12.42 228 12.42
MHLD.US Maiden Holdings Ltd 20241002 0 1.64 1.71 1.64 1.67 69872 1.67 up up correct
MIDD.US The Middleby Corporation 20241002 0 137.2 138.21 133.93 134.42 561202 134.42 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20241002 0 1.14 1.27 1.14 1.2 260552 1.2 up up correct
MIND.US MIND Technology Inc 20241002 0 3.9 3.9 3.83 3.86 24846 3.86 down up incorrect
MINM.US Minim Inc. Common Stock 20241002 0 1.83 1.9 1.6 1.85 4812 1.85 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20241002 0 40.11 42.79 39.71 41.49 524661 41.49 up up correct
MIST.US Milestone Pharmaceuticals Inc 20241002 0 1.51 1.52 1.47 1.5 27584 1.5 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20241002 0 11.111 11.114 11.111 11.114 300 11.114 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20241002 0 11.06 11.06 11.06 11.06 0 11.06
MITAW.US Coliseum Acquisition Corp. Warrant 20241002 0 0.0519 0.0519 0.0401 0.0452 2274 0.0452 down down correct
MITK.US Mitek Systems Inc 20241002 0 8.45 8.98 8.35 8.61 963046 8.61 up up correct
MKSI.US MKS Instruments Inc 20241002 0 105.44 107.56 104.255 105.85 707977 105.85 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20241002 0 0.605 0.6541 0.605 0.6201 260172 0.6201 up up correct
MKTX.US MarketAxess Holdings Inc 20241002 0 255.55 257.29 253.12 254.92 345217 254.92 down up incorrect
MLAB.US Mesa Laboratories Inc 20241002 0 130.2 133.815 130.2 132.32 23901 132.32 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20241002 0 8.48 8.62 8.02 8.06 6036380 8.06 down down correct
MLKN.US MillerKnoll Inc 20241002 0 24.51 24.765 24.11 24.15 474401 24.15 down down correct
MMAT.US Meta Materials Inc 20241002 0 0.35 0.45 0.08 0.37 33176 0.37 up up correct
MMLP.US Martin Midstream Partners L.P 20241002 0 3.65 3.79 3.63 3.79 75725 3.79 up up correct
MMSI.US Merit Medical Systems Inc 20241002 0 97.09 97.825 96.32 96.62 332779 96.62 down down correct
MMYT.US MakeMyTrip Limited 20241002 0 91 91 85.86 86.91 1809265 86.91 down down correct
MNDO.US MIND C.T.I. Ltd 20241002 0 1.96 2.09 1.9452 2.0302 115257 2.0302 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20241002 0 267.99 272.9 265.18 271.34 246095 271.34 up down incorrect
MNKD.US MannKind Corporation 20241002 0 6.2 6.3 6.16 6.29 1164867 6.29 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20241002 0 5.63 5.63 5.51 5.55 320641 5.55 down down correct
MNOV.US MediciNova Inc 20241002 0 2.01 2.08 1.9999 2 10781 2 down down correct
MNPR.US Monopar Therapeutics Inc 20241002 0 4.88 5.149 4.74 4.85 218567 4.85 down down correct
MNRO.US Monro Inc 20241002 0 28.47 28.635 27.84 28.51 554178 28.51 up up correct
MNSB.US MainStreet Bancshares Inc 20241002 0 17.79 18.1 17.73 17.73 3520 17.73 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20241002 0 23.49 23.5 23.35 23.35 1900 23.35 down down correct
MNST.US Monster Beverage Corporation 20241002 0 51.53 51.53 50.74 50.94 6588900 50.94 down down correct
MNTK.US Montauk Renewables Inc 20241002 0 5.15 5.32 5.15 5.24 124501 5.24 up up correct
MNTS.US Momentus Inc 20241002 0 0.4 0.43 0.375 0.39 1159822 0.39 down down correct
MNTSW.US Momentus Inc 20241002 0 0.0099 0.01 0.008 0.008 28805 0.008 down down correct
MNTX.US Manitex International Inc 20241002 0 5.63 5.67 5.63 5.66 270364 5.66 up up correct
MODV.US ModivCare Inc 20241002 0 17.3 19.13 17.1925 17.64 945731 17.64 up up correct
MOFG.US MidWestOne Financial Group Inc 20241002 0 27.25 27.66 26.87 27.13 116607 27.13 down up incorrect
MOGO.US Mogo Inc 20241002 0 1.15 1.1841 1.15 1.175 10699 1.175 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20241002 0 4.603 4.77 4.37 4.63 11952 4.63 up up correct
MOMO.US Momo Inc 20241002 0 8.17 8.19 7.535 7.78 3573919 7.78 down down correct
MORN.US Morningstar Inc 20241002 0 314.77 319.86 314.77 318.61 80974 318.2032 up up correct
MOTS.US Motus GI Holdings Inc 20241002 0 0.04 0.04 0.04 0.04 4896 0.04
MOVE.US Movano Inc 20241002 0 0.3599 0.365 0.35 0.3532 2322 5.298 down down correct
MPAA.US Motorcar Parts of America Inc 20241002 0 7 7.03 6.41 6.9 47206 6.9 down down correct
MPB.US Mid Penn Bancorp Inc 20241002 0 28.92 29.12 28.66 28.76 18765 28.76 down up incorrect
MPWR.US Monolithic Power Systems Inc 20241002 0 901.78 930.37 887.29 918.9 362504 918.9 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20241002 0 4.8 4.88 4.74 4.79 2867999 4.79 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20241002 0 0.503 0.503 0.471 0.491 3000 0.491 down up incorrect
MRAM.US Everspin Technologies Inc 20241002 0 5.54 5.84 5.54 5.76 90798 5.76 up down incorrect
MRBK.US Meridian Corporation 20241002 0 12.6 12.89 12.6 12.77 3434 12.77 up up correct
MRCC.US Monroe Capital Corporation 20241002 0 8.22 8.26 8.0191 8.06 40773 8.06 down down correct
MRCY.US Mercury Systems Inc 20241002 0 37.93 38.35 37.52 37.53 285489 37.53 down down correct
MREO.US Mereo BioPharma Group plc 20241002 0 4.14 4.3 4.12 4.29 846833 4.29 up up correct
MRIN.US Marin Software Incorporated 20241002 0 2.2 2.2269 2.17 2.19 10757 2.19 down down correct
MRKR.US Marker Therapeutics Inc 20241002 0 2.76 2.76 2.57 2.59 13306 2.59 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20241002 0 2.72 2.8 2.57 2.69 12084 2.69 down up incorrect
MRNA.US Moderna Inc 20241002 0 63.52 63.69 62.58 63.16 4107400 63.16 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20241002 0 1.68 1.81 1.66 1.7 1107484 1.7 up up correct
MRSN.US Mersana Therapeutics Inc 20241002 0 1.8 2.18 1.8 2.04 1675939 2.04 up up correct
MRTN.US Marten Transport Ltd 20241002 0 17.15 17.17 16.84 16.91 319563 16.91 down up incorrect
MRUS.US Merus N.V 20241002 0 49.83 50.97 49.61 50.56 284756 50.56 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20241002 0 8.05 8.26 7.83 7.9 1335922 7.9 down down correct
MRVL.US Marvell Technology Inc 20241002 0 70.5 72.98 70.02 72.04 10872920 71.9804 up up correct
MS.US PO 20241002 0 20.72 20.88 20.6423 20.86 147938 20.86 up up correct
MSBI.US Midland States Bancorp Inc 20241002 0 21.7 21.83 21.33 21.42 60310 21.42 down down correct
MSEX.US Middlesex Water Company 20241002 0 64.44 64.81 63.8 63.95 44180 63.95 down down correct
MSFIX.US The Multi 20241002 0 11.48 11.48 11.48 11.48 0 11.48
MSFT.US Microsoft Corporation 20241002 0 422.58 422.82 416.71 417.13 16582300 417.13 down up incorrect
MSGM.US Motorsport Games Inc 20241002 0 1.5 1.64 1.5 1.59 147604 1.59 up up correct
MSTR.US MicroStrategy Incorporated 20241002 0 160.51 173.88 159.16 164.64 12557460 164.64 up up correct
MSVB.US Mid 20241002 0 14.05 14.2 14 14.2 13900 14.2 up up correct
MTC.US Mmtec Inc 20241002 0 0.66 0.8029 0.63 0.7669 107079906 0.7669 up up correct
MTCH.US Match Group Inc 20241002 0 37.31 37.675 37.03 37.45 4373217 37.45 up up correct
MTEM.US Molecular Templates Inc 20241002 0 1.25 1.33 1.21 1.31 11233 1.31 up up correct
MTEX.US Mannatech Incorporated 20241002 0 7.61 7.61 7.61 7.61 448 7.61
MTLS.US Materialise NV 20241002 0 5.27 5.31 5.13 5.14 58654 5.14 down down correct
MTRX.US Matrix Service Company 20241002 0 11.89 12.145 11.76 11.81 124516 11.81 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20241002 0 107.3 110.675 107.3 108.57 666868 108.57 up down incorrect
MTTR.US Matterport Inc 20241002 0 4.46 4.5 4.45 4.47 708672 4.47 up up correct
MU.US Micron Technology Inc 20241002 0 100.59 102.12 99.33 99.85 26334891 99.7377 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20241002 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20241002 0 3.57 3.65 2.64 2.75 5578195 2.75 down down correct
MVBF.US MVB Financial Corp 20241002 0 18.85 19.005 18.616 18.67 13123 18.67 down down correct
MVIS.US MicroVision Inc 20241002 0 1.11 1.2 1.11 1.17 1050200 1.17 up up correct
MVST.US Microvast Holdings Inc 20241002 0 0.239 0.2398 0.2249 0.2284 1104864 0.2284 down down correct
MVSTW.US Microvast Holdings Inc 20241002 0 0.0264 0.0298 0.0227 0.0298 5961 0.0298 up up correct
MXCT.US MaxCyte Inc. 20241002 0 3.75 3.785 3.62 3.74 410829 3.74 down down correct
MYFW.US First Western Financial Inc 20241002 0 19.72 20.01 19.5 19.52 17739 19.52 down down correct
MYGN.US Myriad Genetics Inc 20241002 0 26.95 27.415 26.74 26.96 503404 26.96 up up correct
MYNA.US Mynaric AG American Depository Shares 20241002 0 1.3 1.4099 1.2901 1.34 39836 1.34 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20241002 0 0.27 0.27 0.23 0.246 1842004 0.246 down down correct
MYPS.US Playstudios Inc 20241002 0 1.5 1.53 1.5 1.51 178811 1.51 up up correct
MYPSW.US MYPSW 20241002 0 0.017 0.017 0.017 0.017 3700 0.017
MYRG.US MYR Group Inc 20241002 0 101.83 104.41 101.59 103.98 153400 103.98 up up correct
MYSZ.US My Size Inc 20241002 0 1.8241 1.8241 1.66 1.68 10772 1.68 down down correct
NAII.US Natural Alternatives International Inc 20241002 0 5.0899 5.0899 4.83 4.98 16978 4.98 down down correct
NAOV.US NanoVibronix Inc 20241002 0 0.6215 0.6215 0.575 0.586 14785 0.586 down down correct
NARI.US Inari Medical Inc 20241002 0 40.64 42.89 40.53 42.82 1003382 42.82 up up correct
NATH.US Nathan's Famous Inc 20241002 0 80.71 81.5 80.71 81.01 4700 81.01 up up correct
NATR.US Nature's Sunshine Products Inc 20241002 0 13.31 13.49 13.17 13.17 17243 13.17 down down correct
NAUT.US Nautilus Biotechnology Inc 20241002 0 2.68 2.77 2.68 2.73 53111 2.73 up up correct
NAVI.US Navient Corporation 20241002 0 15.24 15.49 15.09 15.26 386739 15.26 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20241002 0 115.31 115.31 113 113.95 730304 113.95 down down correct
NBN.US Northeast Bank 20241002 0 74.98 75.66 74.44 74.45 33852 74.45 down down correct
NBST.US Newbury Street Acquisition Corporation 20241002 0 10.92 10.92 10.92 10.92 121 10.92
NBSTU.US Newbury Street Acquisition Corporation 20241002 0 10.51 10.51 10.51 10.51 0 10.51
NBTB.US NBT Bancorp Inc 20241002 0 42.97 43.645 42.48 42.64 170827 42.64 down down correct
NBTX.US Nanobiotix S.A 20241002 0 5.07 5.19 4.9812 5.19 1347 5.19 up up correct
NCMI.US National CineMedia Inc 20241002 0 6.76 6.815 6.6147 6.76 268274 6.76
NCNA.US NuCana plc 20241002 0 2.08 2.08 1.89 2.02 312034 2.02 down down correct
NCNO.US nCino Inc 20241002 0 31.06 31.56 30.88 31.01 794600 31.01 down down correct
NCSM.US NCS Multistage Holdings Inc 20241002 0 19.583 19.8 19.42 19.42 867 19.42 down down correct
NCTY.US The9 Limited 20241002 0 6.46 6.5817 6.28 6.36 33904 6.36 down down correct
NDAQ.US Nasdaq Inc 20241002 0 73.13 73.13 72.56 72.99 1817209 72.99 down down correct
NDLS.US Noodles & Company 20241002 0 1.18 1.18 1.12 1.15 97565 1.15 down down correct
NDRA.US ENDRA Life Sciences Inc 20241002 0 0.2 0.206 0.196 0.2013 518454 0.2013 up up correct
NDSN.US Nordson Corporation 20241002 0 259.79 261.2999 258.57 260.59 139221 260.59 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20241002 0 24.86 25.17 24.4308 24.6 45169 24.297 down down correct
NEGG.US Newegg Commerce Inc 20241002 0 0.696 0.72 0.6815 0.6955 264315 0.6955 down down correct
NEO.US NeoGenomics Inc 20241002 0 13.77 14.41 13.7479 14.34 960700 14.34 up up correct
NEOG.US Neogen Corporation 20241002 0 15.4 15.78 15.23 15.71 1159180 15.71 up up correct
NEON.US Neonode Inc 20241002 0 7.91 8.6 7.13 8.22 572028 8.22 up up correct
NEPH.US Nephros Inc 20241002 0 1.59 1.615 1.57 1.57 26188 1.57 down down correct
NERV.US Minerva Neurosciences Inc 20241002 0 2.65 2.77 2.65 2.7001 5605 2.7001 up up correct
NESR.US National Energy Services Reunited Corp 20241002 0 9.15 9.2 9.15 9.2 41600 9.2 up up correct
NESRW.US NESRW 20241002 0 0.74 0.75 0.74 0.75 77100 0.75 up up correct
NEWT.US Newtek Business Services Corp 20241002 0 12.2 12.34 12.1 12.19 107290 12.0069 down down correct
NEXI.US NexImmune Inc 20241002 0 0.201 0.2461 0.201 0.24 360 0.24 up up correct
NEXT.US NextDecade Corporation 20241002 0 4.7 4.83 4.675 4.78 1063508 4.78 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20241002 0 11.16 11.46 11.01 11.03 86923 11.03 down up incorrect
NFE.US New Fortress Energy Inc 20241002 0 9.77 9.99 8.64 8.94 15031010 8.94 down down correct
NFLX.US Netflix Inc 20241002 0 706.13 716.21 704.6878 711.09 1758167 711.09 up up correct
NHTC.US Natural Health Trends Corp 20241002 0 5.98 6.0294 5.86 5.9 8948 5.9 down down correct
NICE.US NICE Ltd 20241002 0 165.5 170.3285 164.42 166.18 499775 166.18 up up correct
NICHX.US NICHX 20241002 0 27.14 27.14 27.14 27.14 0 27.14
NISN.US Nisun International Enterprise Development Group Co. Ltd 20241002 0 16.39 18.6295 16.39 18.13 110252 18.13 up up correct
NIU.US Niu Technologies 20241002 0 2.65 2.8292 2.65 2.76 2169389 2.76 up up correct
NKLA.US Nikola Corporation 20241002 0 4.86 5.95 4.85 5.56 16305400 5.56 up down incorrect
NKSH.US National Bankshares Inc 20241002 0 29.01 29.14 28.65 28.65 4362 28.65 down down correct
NKTR.US Nektar Therapeutics 20241002 0 1.26 1.385 1.26 1.33 2302938 1.33 up up correct
NKTX.US Nkarta Inc 20241002 0 4.16 4.24 4.01 4.17 517731 4.17 up up correct
NLSP.US NLS Pharmaceutics AG 20241002 0 5.2 5.2 4.8981 4.98 6656 4.98 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20241002 0 0.008 0.009 0.007 0.008 94800 0.008
NMFC.US New Mountain Finance Corporation 20241002 0 11.83 11.9053 11.8 11.82 298373 11.82 down down correct
NMIH.US NMI Holdings Inc 20241002 0 41 41.24 40.74 41.04 344552 41.04 up down incorrect
NMRD.US Nemaura Medical Inc 20241002 0 0.026 0.026 0.015 0.025 15000 0.025 down down correct
NMRK.US Newmark Group Inc 20241002 0 15.46 16.035 15.45 15.98 1130527 15.98 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20241002 0 0.98 1.01 0.9459 0.97 4901 0.97 down down correct
NNAVW.US NextNav Inc. Warrant 20241002 0 3.15 3.23 2.85 2.92 19801 2.92 down down correct
NNBR.US NN Inc 20241002 0 3.82 4.01 3.82 3.99 46990 3.99 up up correct
NNDM.US Nano Dimension Ltd 20241002 0 2.33 2.39 2.3 2.34 614700 2.34 up up correct
NNOX.US Nano 20241002 0 5.9 6.065 5.9 5.94 421404 5.94 up down incorrect
NODK.US NI Holdings Inc 20241002 0 15.4 15.4 15.29 15.29 4098 15.29 down down correct
NOTV.US Inotiv Inc 20241002 0 1.85 2 1.8 1.93 314633 1.93 up up correct
NOVT.US Novanta Inc 20241002 0 173.13 177.55 173.13 175.64 164905 175.64 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20241002 0 37 37 37 37 0 37
NOVVU.US Nova Vision Acquisition Corp. Unit 20241002 0 41 41 41 41 0 41
NPABU.US New Providence Acquisition Corp. II Unit 20241002 0 11.51 11.65 11.51 11.65 717 11.65 up up correct
NPCE.US NeuroPace Inc 20241002 0 6.8 7.12 6.7162 6.93 31034 6.93 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20241002 0 2.88 2.9999 2.56 2.69 138627 2.69 down down correct
NRC.US National Research Corporation 20241002 0 21.79 21.9799 21.08 21.08 49246 21.08 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20241002 0 12.36 12.96 12.31 12.9 406274 12.9 up up correct
NRIM.US Northrim BanCorp Inc 20241002 0 68.83 68.83 67.91 67.91 7071 67.91 down down correct
NRIX.US Nurix Therapeutics Inc 20241002 0 21.75 22.2 21.3 21.97 590780 21.97 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20241002 0 16.67 16.67 16.67 16.67 0 16.67
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20241002 0 16.9 16.9 16.9 16.9 0 16.9
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20241002 0 16.91 16.91 16.91 16.91 0 16.91
NRXP.US NRx Pharmaceuticals Inc 20241002 0 1.64 1.64 1.56 1.59 80674 1.59 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20241002 0 0.0461 0.0501 0.0448 0.0448 2050 0.0448 down down correct
NSIT.US Insight Enterprises Inc 20241002 0 211.19 214.51 211.18 213.02 64188 213.02 up up correct
NSPR.US InspireMD Inc 20241002 0 2.65 2.73 2.56 2.5999 17408 2.5999 down down correct
NSSC.US Napco Security Technologies Inc 20241002 0 38.6 39.47 38.6 38.93 312936 38.93 up up correct
NSYS.US Nortech Systems Incorporated 20241002 0 12.588 13.48 12.5 12.6 9910 12.6 up up correct
NTAP.US NetApp Inc 20241002 0 121.26 124.18 121.26 123.02 1122502 122.4987 up down incorrect
NTCT.US NetScout Systems Inc 20241002 0 21.21 21.64 21.13 21.41 279441 21.41 up down incorrect
NTES.US NetEase Inc 20241002 0 103 104.4 100.46 104.26 4519147 104.26 up up correct
NTGR.US NETGEAR Inc 20241002 0 19.94 20.23 19.625 19.8 235429 19.8 down down correct
NTIC.US Northern Technologies International Corporation 20241002 0 12.102 12.18 11.94 11.94 15314 11.8735 down down correct
NTLA.US Intellia Therapeutics Inc 20241002 0 19.01 19.11 18.53 18.55 1833595 18.55 down down correct
NTNX.US Nutanix Inc 20241002 0 56.94 59.1 56.7601 58.69 2067262 58.69 up up correct
NTRA.US Natera Inc 20241002 0 127.07 131.25 126.59 131.11 1117805 131.11 up up correct
NTRB.US Nutriband Inc. Common Stock 20241002 0 5.8956 6.0871 5.7 5.97 7213 5.97 up up correct
NTRBW.US Nutriband Inc. Warrant 20241002 0 0.973 0.973 0.973 0.973 100 0.973
NTRS.US Northern Trust Corporation 20241002 0 88.72 89.27 88.18 88.4 670717 88.4 down up incorrect
NTRSO.US Northern Trust Corporation 20241002 0 23 23.23 23 23.14 34300 23.14 up up correct
NTWK.US NetSol Technologies Inc 20241002 0 2.8 2.9401 2.78 2.94 30090 2.94 up up correct
NURO.US NeuroMetrix Inc 20241002 0 4.1 4.239 3.98 4.2 10649 4.2 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20241002 0 102.52 103.7599 100.545 103.56 301764 103.56 up up correct
NUWE.US Nuwellis Inc 20241002 0 1.43 1.53 1.28 1.48 400614 1.48 up up correct
NUZE.US NuZee Inc 20241002 0 0.4491 0.458 0.3811 0.417 345438 0.417 down down correct
NVAX.US Novavax Inc 20241002 0 12.32 15.22 12.18 14.68 17520859 14.68 up up correct
NVCR.US NovoCure Limited 20241002 0 14.67 15.75 14.47 15.5 970803 15.5 up up correct
NVDA.US NVIDIA Corporation 20241002 0 116.44 119.38 115.14 118.85 221845906 118.85 up up correct
NVEC.US NVE Corporation 20241002 0 77.49 79.01 77.49 78.3 12365 78.3 up up correct
NVEE.US NV5 Global Inc 20241002 0 91.78 92.685 90.965 91.52 304456 22.88 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20241002 0 33.33 33.36 33.33 33.35 274408 33.35 up down incorrect
NVFY.US Nova LifeStyle Inc 20241002 0 1.43 1.4493 1.39 1.415 7682 1.415 down down correct
NVMI.US Nova Measuring Instruments Ltd 20241002 0 196.66 203.75 196.66 200.11 84483 200.11 up up correct
NVNO.US enVVeno Medical Corp 20241002 0 3.25 3.29 3.06 3.2 326142 3.2 down down correct
NVOS.US Novo Integrated Sciences Inc 20241002 0 0.25 0.2649 0.23 0.2479 320013 0.2479 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20241002 0 2.32 2.52 2.3 2.48 2882462 2.48 up up correct
NVVE.US Nuvve Holding Corp 20241002 0 4.92 5.336 4.75 5.1 113500 5.1 up up correct
NVVEW.US Nuvve Holding Corp 20241002 0 0.026 0.0292 0.026 0.0288 29664 0.0288 up up correct
NWBI.US Northwest Bancshares Inc 20241002 0 12.97 13.145 12.82 12.86 462843 12.86 down down correct
NWE.US NorthWestern Corporation 20241002 0 56.76 56.99 56.28 56.41 237721 56.41 down down correct
NWFL.US Norwood Financial Corp 20241002 0 26.47 27.13 26.47 26.6 5701 26.3271 up up correct
NWL.US Newell Brands Inc 20241002 0 7.52 7.61 7.445 7.5 3511844 7.5 down down correct
NWPX.US Northwest Pipe Company 20241002 0 44.49 44.9 43.99 43.99 21844 43.99 down up incorrect
NWS.US News Corporation 20241002 0 27.64 27.82 27.52 27.55 388200 27.55 down down correct
NWSA.US News Corporation 20241002 0 26.068 26.485 26.068 26.19 1285403 26.19 up up correct
NXPI.US NXP Semiconductors N.V 20241002 0 232.6 238.49 230.83 235.36 1404519 235.36 up down incorrect
NXST.US Nexstar Media Group Inc 20241002 0 163.6 164.76 163.18 163.84 165214 163.84 up up correct
NXTC.US NextCure Inc 20241002 0 1.32 1.39 1.3 1.33 42181 1.33 up up correct
NXTP.US Nextplay Technologies Inc 20241002 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
NYMT.US New York Mortgage Trust Inc 20241002 0 6.12 6.12 5.99 5.99 477637 5.99 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20241002 0 21.27 21.36 21.01 21.27 20200 21.27
NYMTM.US New York Mortgage Trust Inc 20241002 0 24 24 23.96 23.99 10278 23.99 down down correct
NYMTN.US New York Mortgage Trust Inc 20241002 0 23.165 23.32 23.0238 23.22 7919 23.22 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20241002 0 9.32 9.32 9 9.25 6544 9.25 down down correct
OB.US Outbrain Inc 20241002 0 4.78 4.8365 4.78 4.8 27645 4.8 up up correct
OBLG.US Oblong Inc 20241002 0 3.85 4.08 3.8 3.96 21574 3.96 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20241002 0 57.8 57.8 54.77 55.39 14600 55.39 down down correct
OCAX.US OCA Acquisition Corp 20241002 0 11.22 11.22 11.22 11.22 0 11.22
OCAXU.US OCA Acquisition Corp 20241002 0 10 10 10 10 0 10
OCC.US Optical Cable Corporation 20241002 0 2.56 2.56 2.55 2.55 1735 2.55 down up incorrect
OCCI.US OFS Credit Company Inc 20241002 0 7.37 7.42 7.35 7.4 148680 7.2861 up up correct
OCCIO.US OFS Credit Company Inc 20241002 0 24.65 24.886 24.62 24.886 5000 24.758 up up correct
OCFC.US OceanFirst Financial Corp 20241002 0 17.84 18.05 17.6 17.64 245169 17.64 down down correct
OCFCP.US OceanFirst Financial Corp 20241002 0 25.2 25.39 25.2 25.39 5000 25.39 up up correct
OCG.US Oriental Culture Holding LTD 20241002 0 1.183 1.53 1.18 1.36 36478 1.36 up up correct
OCGN.US Ocugen Inc 20241002 0 0.94 0.9939 0.921 0.97 3568968 0.97 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20241002 0 16.27 16.4 16.25 16.36 630082 16.36 up up correct
OCUL.US Ocular Therapeutix Inc 20241002 0 9.02 9.35 8.78 9.31 1211758 9.31 up up correct
OCUP.US Ocuphire Pharma Inc 20241002 0 1.26 1.34 1.25 1.33 58403 1.33 up up correct
OCX.US OncoCyte Corporation 20241002 0 2.9 3.05 2.84 3.05 23041 3.05 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20241002 0 194.81 195.9634 193.07 193.5 813088 193.5 down down correct
ODP.US The ODP Corporation 20241002 0 29.77 30.36 29.73 29.82 616301 29.82 up up correct
OESX.US Orion Energy Systems Inc 20241002 0 0.8432 0.8594 0.8432 0.845 15268 0.845 up up correct
OFED.US Oconee Federal Financial Corp 20241002 0 12.5 12.5 12.5 12.5 0 12.5
OFIX.US Orthofix Medical Inc 20241002 0 15.21 15.6 14.95 15.55 211374 15.55 up up correct
OFLX.US Omega Flex Inc 20241002 0 49.25 49.38 48.93 48.99 12300 48.99 down up incorrect
OFS.US OFS Capital Corporation 20241002 0 8.14 8.35 8.14 8.24 33154 8.24 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20241002 0 22.57 22.57 22.57 22.57 100 22.2605
OGI.US OrganiGram Holdings Inc 20241002 0 1.75 1.77 1.725 1.74 253392 1.74 down up incorrect
OKTA.US Okta Inc 20241002 0 72.62 73.21 72.27 72.39 1701519 72.39 down down correct
OLB.US The OLB Group Inc 20241002 0 2.2528 2.49 2.2528 2.49 2954 2.49 up up correct
OLED.US Universal Display Corporation 20241002 0 204.42 210.2 202.175 207.58 391304 207.58 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20241002 0 95.15 96.18 94.545 96.08 706609 96.08 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20241002 0 12.16 12.29 11.81 12.05 399520 12.05 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20241002 0 2.32 2.395 2.29 2.34 1660028 2.34 up up correct
OM.US Outset Medical Inc 20241002 0 0.6296 0.635 0.6101 0.6174 348251 0.6174 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20241002 0 67.2 69.78 67.2 68.06 113273 68.06 up up correct
OMCL.US Omnicell Inc 20241002 0 42.46 42.68 41.73 42.3 292347 42.3 down down correct
OMER.US Omeros Corporation 20241002 0 3.82 4.045 3.78 4.02 250097 4.02 up up correct
OMEX.US Odyssey Marine Exploration Inc 20241002 0 0.72 0.7478 0.6839 0.7192 1202259 0.7192 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20241002 0 1.2 1.2 1.0701 1.09 380184 1.09 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20241002 0 15.37 15.7499 15.26 15.38 33433 15.38 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20241002 0 0.1881 0.1881 0.17 0.17 2540 0.17 down down correct
ON.US ON Semiconductor Corporation 20241002 0 71.09 72.56 70.39 71.51 4333200 71.51 up up correct
ONB.US Old National Bancorp 20241002 0 18.02 18.25 17.905 17.94 1774241 17.94 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20241002 0 1.26 1.3 1.2 1.25 34830 1.25 down down correct
ONCY.US Oncolytics Biotech Inc 20241002 0 0.855 0.89 0.85 0.853 267189 0.853 down up incorrect
ONDS.US Ondas Holdings Inc 20241002 0 0.7989 0.7999 0.731 0.7628 237318 0.7628 down down correct
ONEW.US OneWater Marine Inc 20241002 0 22.71 22.81 22.04 22.22 52825 22.22 down down correct
ONVO.US Organovo Holdings Inc 20241002 0 0.504 0.5045 0.475 0.475 40866 0.475 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20241002 0 11.21 11.21 11.21 11.21 0 11.21
OPBK.US OP Bancorp 20241002 0 12.28 12.4 12.2 12.2 5748 12.2 down down correct
OPCH.US Option Care Health Inc 20241002 0 30.15 30.44 29.79 29.89 1201205 29.89 down down correct
OPEN.US Opendoor Technologies Inc 20241002 0 1.85 1.93 1.84 1.9 34617113 1.9 up up correct
OPGN.US OpGen Inc 20241002 0 2.15 2.15 1.61 1.79 8533 1.79 down down correct
OPHC.US OptimumBank Holdings Inc 20241002 0 4.53 4.5853 4.522 4.5853 1663 4.5853 up up correct
OPI.US Office Properties Income Trust 20241002 0 2.11 2.135 2.06 2.08 652210 2.0691 down up incorrect
OPINL.US Office Properties Income Trust 20241002 0 14.49 14.58 14.3 14.5 25700 14.5 up up correct
OPK.US OPKO Health Inc 20241002 0 1.47 1.58 1.47 1.52 4102137 1.52 up up correct
OPOF.US Old Point Financial Corporation 20241002 0 19 19 19 19 623 19
OPRA.US Opera Limited 20241002 0 15.26 15.31 14.84 14.87 296684 14.87 down down correct
OPRT.US Oportun Financial Corporation 20241002 0 2.76 2.82 2.76 2.82 27060 2.82 up down incorrect
OPRX.US OptimizeRx Corporation 20241002 0 7.17 7.62 6.84 7.59 255696 7.59 up up correct
OPT.US Opthea Limited 20241002 0 4.91 4.91 4.5309 4.6 57801 4.6 down down correct
OPTN.US OptiNose Inc 20241002 0 0.67 0.6987 0.6569 0.6708 109867 0.6708 up up correct
ORGN.US Origin Materials Inc 20241002 0 1.46 1.48 1.41 1.47 673781 1.47 up up correct
ORGNW.US Origin Materials Inc Warrant 20241002 0 0.1249 0.1249 0.0949 0.11 136104 0.11 down down correct
ORGO.US Organogenesis Holdings Inc 20241002 0 2.82 2.885 2.785 2.85 203517 2.85 up up correct
ORGS.US Orgenesis Inc 20241002 0 4.49 4.5 4.269 4.42 5169 4.42 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20241002 0 10 10 9.57 9.79 269310 9.79 down down correct
OWSCX.US OWSCX 20241002 0 19.28 19.28 19.28 19.28 0 19.28
ORLY.US O'Reilly Automotive Inc 20241002 0 1161.36 1167.05 1152.64 1154.92 230300 1154.92 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20241002 0 2.4 2.42 2.36 2.39 47227 2.39 down down correct
ORRF.US Orrstown Financial Services Inc 20241002 0 34.9 35.36 34.55 34.57 53635 34.57 down down correct
OSBC.US Old Second Bancorp Inc 20241002 0 15.01 15.21 14.87 14.91 172278 14.8559 down down correct
OSIS.US OSI Systems Inc 20241002 0 146.7 148.71 146.54 147.77 89888 147.77 up up correct
OSPN.US OneSpan Inc 20241002 0 15.4 15.63 14.69 14.79 296454 14.79 down down correct
OSS.US One Stop Systems Inc 20241002 0 2.27 2.33 2.22 2.29 24921 2.29 up up correct
OSUR.US OraSure Technologies Inc 20241002 0 4.18 4.18 4.12 4.15 559740 4.15 down down correct
OSW.US OneSpaWorld Holdings Limited 20241002 0 16.14 16.42 16.14 16.4 230151 16.4 up up correct
OTEX.US Open Text Corporation 20241002 0 32.71 33.06 32.71 32.88 327399 32.88 up up correct
OTLK.US Outlook Therapeutics Inc 20241002 0 5.21 5.345 5.15 5.25 179052 5.25 up down incorrect
OTLY.US Oatly Group AB 20241002 0 0.8287 0.8617 0.76 0.857 7475254 0.857 up down incorrect
OTRK.US Ontrak Inc 20241002 0 2.38 2.44 2.2145 2.27 58313 2.27 down down correct
OTRKP.US Ontrak Inc 20241002 0 0.24 0.2497 0.2232 0.2423 6625 0.2423 up down incorrect
OTTR.US Otter Tail Corporation 20241002 0 77.97 79.164 77.4118 77.74 164545 77.74 down down correct
OUST.US WT 20241002 0 0.0595 0.06 0.0595 0.0599 1397 0.0599 up down incorrect
OVBC.US Ohio Valley Banc Corp 20241002 0 24.49 24.49 24.49 24.49 299 24.2664
OVID.US Ovid Therapeutics Inc 20241002 0 1.13 1.145 1.1075 1.13 52631 1.13
OVLY.US Oak Valley Bancorp 20241002 0 25.83 26.08 25.8 25.86 14586 25.86 up up correct
OXBR.US Oxbridge Re Holdings Limited 20241002 0 2.97 2.97 2.85 2.895 1934 2.895 down down correct
OXLC.US Oxford Lane Capital Corp 20241002 0 5.22 5.26 5.2 5.26 3010086 5.1703 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20241002 0 24.331 24.538 24.331 24.538 1400 24.538 up up correct
OXLCP.US Oxford Lane Capital Corp 20241002 0 24.05 24.05 23.98 24.04 1922 23.9101 down down correct
OXSQ.US Oxford Square Capital Corp 20241002 0 2.81 2.83 2.8 2.83 290930 2.7968 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20241002 0 23.2919 23.2919 23.2919 23.2919 122 22.9471
OXSQZ.US Oxford Square Capital Corp. 20241002 0 24.7 24.7 24.7 24.7 0 24.3094
OZK.US Bank OZK 20241002 0 41.59 42.35 41.26 41.49 726919 41.0886 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20241002 0 18.5 18.64 18.48 18.6 16100 18.6 up up correct
PAA.US Plains All American Pipeline L.P 20241002 0 17.58 17.63 17.2 17.34 2035436 17.34 down down correct
PAAS.US Pan American Silver Corp 20241002 0 21.67 22.0635 21.3701 21.54 1881692 21.54 down down correct
PACB.US Pacific Biosciences of California Inc 20241002 0 1.64 1.6599 1.5775 1.64 5260144 1.64
PAGP.US Plains GP Holdings L.P 20241002 0 18.68 18.72 18.33 18.47 1331054 18.47 down up incorrect
PAHC.US Phibro Animal Health Corporation 20241002 0 21.92 22.12 21.7101 21.76 108520 21.76 down down correct
PALI.US Palisade Bio Inc 20241002 0 3.4715 3.5675 3.4 3.4 5922 3.4 down down correct
PALT.US Paltalk Inc. Common Stock 20241002 0 3.14 3.17 3.07 3.12 18183 3.12 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20241002 0 7.14 7.245 7.13 7.2 82962 7.2 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20241002 0 330.55 337.6189 328.55 332.13 2052611 332.13 up up correct
PASG.US Passage Bio Inc 20241002 0 0.6489 0.71 0.6101 0.665 202262 0.665 up up correct
PATK.US Patrick Industries Inc 20241002 0 143.56 145.5521 142.015 142.9 174331 142.9 down down correct
PAVM.US PAVmed Inc 20241002 0 1.22 1.28 1.18 1.25 61989 1.25 up up correct
PAX.US Patria Investments Limited 20241002 0 11.09 11.28 11.08 11.19 370413 11.19 up up correct
PAYS.US PaySign Inc 20241002 0 3.59 3.69 3.54 3.665 153113 3.665 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20241002 0 7.68 7.7 7.49 7.59 1284911 7.59 down down correct
PAYX.US Paychex Inc 20241002 0 139.38 142.04 138.54 140.76 3208276 140.76 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20241002 0 15.22 15.22 15.22 15.22 24 15.22
PBFS.US Pioneer Bancorp Inc 20241002 0 10.985 11.01 10.91 10.92 13883 10.92 down down correct
PBHC.US Pathfinder Bancorp Inc 20241002 0 15.71 16.25 15.71 16.015 7606 15.9179 up up correct
PBLA.US Panbela Therapeutics Inc 20241002 0 0.4 0.4 0.385 0.385 2256 0.385 down down correct
PBPB.US Potbelly Corporation 20241002 0 8.25 8.36 8.05 8.15 110934 8.15 down down correct
PBYI.US Puma Biotechnology Inc 20241002 0 2.58 2.59 2.42 2.46 256150 2.46 down down correct
PCAR.US PACCAR Inc 20241002 0 97.73 98.64 97 97.92 1735309 97.92 up up correct
PCB.US PCB Bancorp 20241002 0 17.98 18.27 17.96 17.96 10300 17.96 down down correct
PCH.US PotlatchDeltic Corporation 20241002 0 44.73 45.09 44.41 44.77 338852 44.77 up up correct
PCRX.US Pacira BioSciences Inc 20241002 0 15.18 15.6 14.91 15.53 683940 15.53 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20241002 0 1.3 1.33 1.3 1.33 2200264 1.33 up up correct
PCT.US PureCycle Technologies Inc 20241002 0 8.7 9.38 8.67 9.08 1392990 9.08 up up correct
PCTTU.US PureCycle Technologies Inc 20241002 0 11.01 11.01 11.01 11.01 0 11.01
PCTTW.US PureCycle Technologies Inc 20241002 0 2.97 2.97 2.53 2.8 1779 2.8 down up incorrect
PCTY.US Paylocity Holding Corporation 20241002 0 162.83 168.1 162.145 167.2 304185 167.2 up up correct
PCVX.US Vaxcyte Inc 20241002 0 114.34 116.01 112.92 114.25 639166 114.25 down down correct
PCYO.US Pure Cycle Corporation 20241002 0 10.62 10.785 10.555 10.72 39389 10.72 up up correct
PDCO.US Patterson Companies Inc 20241002 0 21 21.02 20.27 20.59 970591 20.3363 down down correct
PDD.US Pinduoduo Inc 20241002 0 153.57 155 147.52 152.71 35954200 152.71 down down correct
PDEX.US Pro 20241002 0 30.97 34.04 30.57 30.76 60732 30.76 down down correct
PDFS.US PDF Solutions Inc 20241002 0 30.39 31.47 30.12 30.86 93929 30.86 up up correct
PDLB.US PDL Community Bancorp 20241002 0 11.5 11.51 11.43 11.44 42566 11.44 down down correct
PDSB.US PDS Biotechnology Corporation 20241002 0 3.69 4.27 3.399 4.11 1385987 4.11 up up correct
PDSKX.US PDSKX 20241002 0 26.11 26.11 26.11 26.11 0 26.11
PDSRX.US PDSRX 20241002 0 25.98 25.98 25.98 25.98 0 25.98
PDSYX.US PDSYX 20241002 0 26.4 26.4 26.4 26.4 0 26.4
PEB.US PH 20241002 0 20.41 20.6 20.2301 20.45 6376 20.45 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20241002 0 24.505 24.7 24.23 24.3 19232 24.3 down up incorrect
PEBO.US Peoples Bancorp Inc 20241002 0 29.25 29.58 29.01 29.06 87873 29.06 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20241002 0 37.25 37.39 36.66 36.7 751753 36.5962 down down correct
PEGA.US Pegasystems Inc 20241002 0 70.53 71.695 70.5 71.22 550694 71.22 up down incorrect
PENN.US Penn National Gaming Inc 20241002 0 18.29 18.9599 18.17 18.35 2277589 18.35 up up correct
PEP.US PepsiCo Inc 20241002 0 171.5 171.74 168.52 169.55 5785972 169.55 down down correct
PERI.US Perion Network Ltd 20241002 0 7.79 7.845 7.71 7.77 187981 7.77 down down correct
PESI.US Perma 20241002 0 12.04 12.355 11.775 12.09 64943 12.09 up up correct
PETQ.US PetIQ Inc 20241002 0 30.77 30.85 30.77 30.83 398178 30.83 up up correct
PETS.US PetMed Express Inc 20241002 0 3.68 3.9 3.67 3.89 221670 3.89 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20241002 0 0.415 0.46 0.415 0.46 2251 0.46 up up correct
PETZ.US TDH Holdings Inc 20241002 0 1.171 1.21 1.15 1.2 19077 1.2 up up correct
PFALX.US PFALX 20241002 0 7.25 7.25 7.25 7.25 0 7.25
PFBC.US Preferred Bank 20241002 0 77.92 79.2 77.92 78.26 77200 77.5739 up down incorrect
PFC.US Premier Financial Corp 20241002 0 22.76 23.13 22.72 22.76 94259 22.76
PFFLX.US PFFLX 20241002 0 7.25 7.25 7.25 7.25 0 7.25
PFG.US Principal Financial Group Inc 20241002 0 85.23 86.095 84.98 85.08 951686 85.08 down down correct
PFIE.US Profire Energy Inc 20241002 0 1.7 1.7199 1.65 1.67 73179 1.67 down down correct
PFIS.US Peoples Financial Services Corp 20241002 0 44.73 45.1 44.73 44.77 6910 44.77 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20241002 0 7.25 7.25 7.25 7.25 0 7.25
PFLT.US PennantPark Floating Rate Capital Ltd 20241002 0 11.53 11.59 11.5 11.52 440915 11.4199 down down correct
PFMT.US Performant Financial Corporation 20241002 0 3.48 3.55 3.47 3.47 50300 3.47 down down correct
PFTA.US Portage Fintech Acquisition Corp 20241002 0 11.1 11.1 11.1 11.1 102 11.1
PFTAU.US Portage Fintech Acquisition Corporation Unit 20241002 0 10.71 10.71 10.71 10.71 0 10.71
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20241002 0 0.0372 0.0373 0.026 0.026 2133 0.026 down down correct
PFX.US Phenixfin Corporation 20241002 0 47.28 47.3132 47.25 47.25 1377 47.25 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20241002 0 22.672 22.672 22.672 22.672 0 21.9632
PGC.US Peapack 20241002 0 26.52 27.16 26.52 26.85 46306 26.85 up up correct
PGEN.US Precigen Inc 20241002 0 0.95 0.98 0.9315 0.9659 1114681 0.9659 up up correct
PGNY.US Progyny Inc 20241002 0 16.16 16.63 15.9 16.33 1500861 16.33 up up correct
PHAR.US Pharming Group NV 20241002 0 8.03 8.4937 7.9 8.1 4811 8.1 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20241002 0 16.9 17.31 16.48 16.76 1164316 16.76 down down correct
PIIVX.US PIIVX 20241002 0 40.29 40.29 40.29 40.29 0 40.29
PHIO.US Phio Pharmaceuticals Corp 20241002 0 3.41 3.4676 3.15 3.18 23893 3.18 down down correct
PHUN.US Phunware Inc 20241002 0 3.31 3.38 3.21 3.36 122300 3.36 up up correct
PHVS.US Pharvaris N.V 20241002 0 18.44 18.44 18.05 18.32 89910 18.32 down down correct
PI.US Impinj Inc 20241002 0 211.8 215.265 210.2 212.93 409232 212.93 up up correct
PINC.US Premier Inc 20241002 0 19.32 19.58 19.16 19.39 769367 19.39 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20241002 0 16.8852 16.8852 16.2289 16.55 2781 16.55 down down correct
PIXY.US ShiftPixy Inc 20241002 0 0.78 0.799 0.71 0.7662 5348 11.493 down down correct
PKBK.US Parke Bancorp Inc 20241002 0 20.85 20.9 20.5 20.5 6717 20.3177 down down correct
PKOH.US Park 20241002 0 30.21 30.4399 29.96 29.96 12801 29.96 down down correct
PLAB.US Photronics Inc 20241002 0 23.92 24.53 23.89 24.39 328728 24.39 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20241002 0 33.12 33.38 32.41 33.17 865198 33.17 up up correct
PLBC.US Plumas Bancorp 20241002 0 40.96 40.96 39.05 39.05 8731 39.05 down down correct
PLBY.US PLBY Group Inc 20241002 0 0.72 0.7583 0.72 0.721 116675 0.721 up down incorrect
PLCE.US The Children's Place Inc 20241002 0 14.03 15.3 13.78 15.03 751830 15.03 up up correct
PLL.US Piedmont Lithium Inc 20241002 0 8.9 10.75 8.6902 10.44 1654259 10.44 up up correct
PLMR.US Palomar Holdings Inc 20241002 0 93.54 95.715 93.18 95.09 128137 95.09 up up correct
PLPC.US Preformed Line Products Company 20241002 0 121.5 124 121.5 123.2 8130 123.2 up up correct
PLRX.US Pliant Therapeutics Inc 20241002 0 10.41 10.98 10.22 10.91 309170 10.91 up up correct
PLSE.US Pulse Biosciences Inc 20241002 0 16.37 16.93 16.37 16.53 100675 16.53 up up correct
PLTK.US Playtika Holding Corp 20241002 0 7.7 7.835 7.6997 7.82 518567 7.82 up up correct
PLUG.US Plug Power Inc 20241002 0 2.07 2.17 2.01 2.16 36149770 2.16 up up correct
PLUS.US ePlus inc 20241002 0 95.18 96.32 94.575 95.32 118198 95.32 up up correct
PLXS.US Plexus Corp 20241002 0 134.41 135.73 133.16 135.02 103778 135.02 up up correct
PLYA.US Playa Hotels & Resorts N.V 20241002 0 7.65 7.95 7.65 7.89 854292 7.89 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20241002 0 1.98 2.05 1.75 1.78 31131 1.78 down down correct
PMD.US Psychemedics Corporation 20241002 0 2.3 2.32 2.3 2.3 11953 2.3
PMT.US PC 20241002 0 21.09 21.15 20.95 20.95 19067 20.95 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20241002 0 22.52 23.34 22.3 22.58 60933 22.58 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20241002 0 1.5 1.505 1.48 1.49 88366 1.49 down down correct
PNBK.US Patriot National Bancorp Inc 20241002 0 1.825 1.9567 1.77 1.83 5030 1.83 up up correct
PNFP.US Pinnacle Financial Partners Inc 20241002 0 93.14 94.6899 92.86 93.4 642707 93.4 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20241002 0 24.49 24.62 24.41 24.5 20300 24.5 up up correct
PNNT.US PennantPark Investment Corporation 20241002 0 6.87 6.96 6.87 6.92 301927 6.8409 up up correct
PNRG.US PrimeEnergy Resources Corporation 20241002 0 146.14 147.92 146.14 146.46 8622 146.46 up down incorrect
PNTG.US The Pennant Group Inc 20241002 0 32.63 33.8961 31.93 32.47 632861 32.47 down down correct
POAI.US Predictive Oncology Inc 20241002 0 0.7851 0.7894 0.7281 0.7281 125473 0.7281 down down correct
PODD.US Insulet Corporation 20241002 0 234.19 235.23 231.49 232.63 402155 232.63 down down correct
POLA.US Polar Power Inc 20241002 0 0.4629 0.5296 0.4625 0.52 28691 0.52 up down incorrect
POOL.US Pool Corporation 20241002 0 373 375.5 370.01 372.77 209017 372.77 down down correct
POWI.US Power Integrations Inc 20241002 0 62.26 63.95 62.26 63.34 247555 63.34 up up correct
POWL.US Powell Industries Inc 20241002 0 230.25 233 225.54 231.6 402112 231.6 up down incorrect
POWW.US AMMO Inc 20241002 0 1.36 1.39 1.3501 1.36 404803 1.36
POWWP.US AMMO Inc 20241002 0 20.37 22.05 20.26 21.48 11300 21.48 up up correct
PPBI.US Pacific Premier Bancorp Inc 20241002 0 23.86 24.36 23.725 23.81 381021 23.81 down down correct
PPBT.US Purple Biotech Ltd 20241002 0 5.805 5.89 5.76 5.88 12435 5.88 up up correct
PPC.US Pilgrim's Pride Corporation 20241002 0 48.29 49.07 47.51 47.86 2354908 47.86 down down correct
PPIH.US Perma 20241002 0 12.7549 13.23 12.7549 13.19 20712 13.19 up up correct
PPSI.US Pioneer Power Solutions Inc 20241002 0 4.722 4.81 4.612 4.67 58762 4.67 down up incorrect
PPTA.US Midas Gold Corp. 20241002 0 9.18 9.47 9.07 9.16 254525 9.16 down up incorrect
PRAA.US PRA Group Inc 20241002 0 21.59 22.05 21.26 21.46 137692 21.46 down down correct
PRAX.US Praxis Precision Medicines Inc 20241002 0 57.34 61.44 55.37 61.14 260935 61.14 up up correct
PRCH.US Porch Group Inc 20241002 0 1.37 1.435 1.35 1.4 359813 1.4 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20241002 0 75.51 77.5 75.27 75.81 571849 75.81 up up correct
PRDEX.US PREDEX Funds 20241002 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20241002 0 21.53 21.75 21.165 21.26 406518 21.26 down up incorrect
PRFX.US PainReform Ltd 20241002 0 0.6314 0.6468 0.601 0.6126 96110 0.6126 down down correct
PRGS.US Progress Software Corporation 20241002 0 65.25 66.16 64.55 65.42 609769 65.42 up up correct
PRIM.US Primoris Services Corporation 20241002 0 56.63 57.92 56.3719 57.79 300574 57.79 up up correct
PRIVX.US Sharespost 100 Fund 20241002 0 39.57 39.57 39.57 39.57 0 39.57
PRLD.US Prelude Therapeutics Incorporated 20241002 0 2.02 2.04 1.94 2.03 151798 2.03 up up correct
PRLVX.US PRLVX 20241002 0 38.89 38.89 38.89 38.89 0 38.89
PROC.US Procaps Group S.A. Ordinary Shares 20241002 0 2.25 2.25 2.24 2.24 561 2.24 down down correct
PROF.US Profound Medical Corp 20241002 0 8.1 8.48 8.02 8.16 41411 8.16 up up correct
PROV.US Provident Financial Holdings Inc 20241002 0 14.27 14.31 14.27 14.3 1481 14.3 up down incorrect
PTC.US PTC Inc 20241002 0 175.71 178.11 174.74 177.91 383617 177.91 up up correct
PRPH.US ProPhase Labs Inc 20241002 0 2.25 2.44 2.2204 2.4 24009 2.4 up up correct
PRPL.US Purple Innovation Inc 20241002 0 0.93 0.9765 0.9229 0.9292 223391 0.9292 down down correct
PRPO.US Precipio Inc 20241002 0 6.8768 6.9699 6.675 6.812 1515 6.812 down down correct
PRQR.US ProQR Therapeutics N.V 20241002 0 1.83 1.93 1.74 1.88 643607 1.88 up up correct
PRTA.US Prothena Corporation plc 20241002 0 16.51 17.37 16.3701 16.68 905777 16.68 up up correct
PRTC.US PureTech Health plc 20241002 0 19.07 19.34 19.02 19.29 14695 19.29 up up correct
PRTG.US Portage Biotech Inc 20241002 0 6.1 6.1472 5.3 5.39 69502 5.39 down down correct
PRTH.US Priority Technology Holdings Inc 20241002 0 6.14 6.3045 5.9 5.9 45942 5.9 down down correct
PRTS.US CarParts.com Inc 20241002 0 0.9 0.91 0.8671 0.8814 348269 0.8814 down up incorrect
PRVA.US Privia Health Group Inc 20241002 0 17.54 17.81 17.24 17.72 368073 17.72 up up correct
PSA.US PQ 20241002 0 19.08 19.19 18.99 19.19 14237 19.19 up up correct
PSEC.US Prospect Capital Corporation 20241002 0 5.35 5.36 5.22 5.27 2237460 5.2107 down up incorrect
PSHG.US Performance Shipping Inc 20241002 0 1.89 1.89 1.82 1.84 28000 1.84 down down correct
PSMT.US PriceSmart Inc 20241002 0 90.23 90.54 89.755 90.28 80743 90.28 up up correct
PSNL.US Personalis Inc 20241002 0 4.9 4.9 4.71 4.82 502792 4.82 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20241002 0 17.93 17.93 17.93 17.93 0 17.93
PSTV.US Plus Therapeutics Inc 20241002 0 1.34 1.46 1.3257 1.41 53745 1.41 up up correct
PSTX.US Poseida Therapeutics Inc 20241002 0 2.74 2.775 2.605 2.64 892109 2.64 down down correct
PT.US Pintec Technology Holdings Limited 20241002 0 1.06 1.06 0.99 1.02 38814 1.02 down down correct
PTCT.US PTC Therapeutics Inc 20241002 0 35.95 37.36 35.91 36.43 736838 36.43 up up correct
PTDEX.US PREDEX 20241002 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20241002 0 8.05 8.1171 7.82 8.01 7070533 8.01 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20241002 0 44.15 45.06 43.56 44.98 453624 44.98 up up correct
PTIX.US Protagenic Therapeutics Inc 20241002 0 0.57 0.6499 0.563 0.6295 10222 0.6295 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20241002 0 13 13.0899 12.67 12.8 587443 12.8 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20241002 0 18.33 18.3797 18.29 18.32 18275 18.32 down down correct
PTON.US Peloton Interactive Inc 20241002 0 4.25 4.72 4.25 4.62 12205460 4.62 up up correct
PTPI.US Petros Pharmaceuticals Inc 20241002 0 0.35 0.37 0.341 0.345 31200 0.345 down down correct
PTSI.US P.A.M. Transportation Services Inc 20241002 0 17.3 17.39 16.99 16.99 5809 16.99 down down correct
PTVE.US Pactiv Evergreen Inc 20241002 0 11.44 11.72 11.23 11.23 189415 11.23 down down correct
PUBM.US PubMatic Inc 20241002 0 14.47 14.78 14.28 14.43 358542 14.43 down up incorrect
PUCK.US Goal Acquisitions Corp 20241002 0 11.5 11.5 11.5 11.5 0 11.5
PUCKU.US Goal Acquisitions Corp 20241002 0 10.85 10.85 10.85 10.85 0 10.85
PULM.US Pulmatrix Inc 20241002 0 2.11 2.12 2.02 2.02 9841 2.02 down down correct
PVBC.US Provident Bancorp Inc 20241002 0 10.705 10.71 10.5 10.5 175602 10.5 down down correct
PWDEX.US PREDEX 20241002 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20241002 0 23.73 23.903 23.7 23.89 6339 23.89 up up correct
PWP.US Perella Weinberg Partners 20241002 0 19.46 19.765 19.24 19.52 388050 19.52 up up correct
PXLW.US Pixelworks Inc 20241002 0 0.6968 0.6996 0.6772 0.6871 123714 0.6871 down down correct
PXS.US Pyxis Tankers Inc 20241002 0 5.04 5.04 5.02 5.04 8803 5.04
PXSAP.US Pyxis Tankers Inc 20241002 0 25.15 25.15 25.15 25.15 200 24.9882
PYCR.US Paycor HCM Inc. Common Stock 20241002 0 13.99 14.24 13.89 14.13 475278 14.13 up up correct
PYPD.US PolyPid Ltd 20241002 0 3.45 3.62 3.31 3.45 7300 3.45
PYPL.US PayPal Holdings Inc 20241002 0 77.47 77.77 76.18 77.44 8073300 77.44 down down correct
PYXS.US Pyxis Oncology Inc. 20241002 0 3.46 3.545 3.42 3.44 378852 3.44 down down correct
PZZA.US Papa John's International Inc 20241002 0 52.87 52.87 51.55 52.39 939797 52.39 down down correct
QCOM.US QUALCOMM Incorporated 20241002 0 166.15 169.75 165.15 168.32 4484587 168.32 up up correct
QCRH.US QCR Holdings Inc 20241002 0 72.67 73.7989 72.055 72.35 54029 72.35 down down correct
QDEL.US Quidel Corporation 20241002 0 44.16 44.77 43.76 44.45 359548 44.45 up up correct
QFIN.US 360 DigiTech Inc 20241002 0 32.23 33.195 31.8701 33.16 3435151 33.16 up up correct
QH.US Quhuo Limited 20241002 0 1.33 1.45 1.25 1.4 223191 1.4 up down incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20241002 0 2.78 2.84 2.74 2.81 107664 2.81 up up correct
QLGN.US Qualigen Therapeutics Inc 20241002 0 0.167 0.175 0.16 0.1612 60242 0.1612 down down correct
QLI.US Qilian International Holding Group Limited 20241002 0 7.86 7.86 7.86 7.86 0 7.86
QLYS.US Qualys Inc 20241002 0 126.94 128.52 125.915 126.1 241512 126.1 down down correct
QMCO.US Quantum Corporation 20241002 0 3.43 3.52 3.4 3.505 13064 3.505 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20241002 0 0.489 0.4998 0.4802 0.4808 37826 0.4808 down down correct
QNST.US QuinStreet Inc 20241002 0 18.52 19.8 18.425 19.47 556853 19.47 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20241002 0 24.87 25.25 24.74 25.17 244500 25.17 up up correct
QRHC.US Quest Resource Holding Corporation 20241002 0 7.89 8.01 7.74 7.8 59332 7.8 down down correct
QRTEA.US Qurate Retail Inc 20241002 0 0.6 0.61 0.5905 0.5916 2230611 0.5916 down down correct
QRTEB.US Qurate Retail Inc 20241002 0 4.02 4.1 3.92 3.98 1144 3.98 down up incorrect
QRTEP.US Qurate Retail Inc 20241002 0 44.49 44.49 43.4 43.4 41900 43.4 down down correct
QRVO.US Qorvo Inc 20241002 0 100.83 103.07 100.31 102.15 958800 102.15 up down incorrect
QSI.US Quantum 20241002 0 0.8355 0.87 0.8327 0.8327 363408 0.8327 down down correct
QSIAW.US Quantum 20241002 0 0.0866 0.0866 0.083 0.083 15252 0.083 down down correct
QTRX.US Quanterix Corporation 20241002 0 12.6 12.75 12.26 12.5 160183 12.5 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20241002 0 0.65 0.6745 0.65 0.6601 256786 0.6601 up up correct
QUIK.US QuickLogic Corporation 20241002 0 7.52 7.825 7.45 7.69 81286 7.69 up up correct
QURE.US uniQure N.V 20241002 0 4.58 4.645 4.48 4.54 702095 4.54 down down correct
RAIL.US FreightCar America Inc 20241002 0 11.33 11.33 10.4522 10.96 262108 10.96 down down correct
RAND.US Rand Capital Corporation 20241002 0 16.44 16.7693 16.44 16.7693 273 16.7693 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20241002 0 2.32 2.32 2.07 2.21 70125 2.21 down down correct
RAPT.US RAPT Therapeutics Inc 20241002 0 1.82 2.35 1.81 2.25 761613 2.25 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20241002 0 56.38 56.44 55.0408 55.55 684589 55.55 down down correct
RAVE.US RAVE Restaurant Group Inc 20241002 0 2.24 2.285 2.15 2.25 19214 2.25 up up correct
RBB.US RBB Bancorp 20241002 0 22.21 22.46 22.1 22.15 23667 22.15 down down correct
RBBN.US Ribbon Communications Inc 20241002 0 3.1 3.21 3.07 3.18 171930 3.18 up up correct
RBCAA.US Republic Bancorp Inc 20241002 0 61.57 62.66 61.57 62.25 13682 62.25 up down incorrect
RBCN.US Rubicon Technology Inc 20241002 0 1.14 1.39 1.14 1.39 300 1.39 up up correct
RBKB.US Rhinebeck Bancorp Inc 20241002 0 9.17 9.25 9.17 9.23 8824 9.23 up up correct
RCAT.US Red Cat Holdings Inc 20241002 0 2.92 3.38 2.87 3.24 3024978 3.24 up up correct
RCEL.US AVITA Medical Inc 20241002 0 10.47 11.11 10.28 11.01 127966 11.01 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20241002 0 9.65 9.65 9.65 9.65 0 9.65
RCICX.US Resource Credit Income Fund Class C 20241002 0 9.77 9.77 9.77 9.77 0 9.77
RCIIX.US Resource Credit Income Fund Class I Shar 20241002 0 9.66 9.66 9.66 9.66 0 9.66
RCILX.US RCILX 20241002 0 9.66 9.66 9.66 9.66 0 9.66
RCIWX.US Resource Credit Income Fund Class W Shar 20241002 0 9.65 9.65 9.65 9.65 0 9.65
RCKT.US Rocket Pharmaceuticals Inc 20241002 0 16.99 17.15 16.33 16.96 1325150 16.96 down down correct
RCKY.US Rocky Brands Inc 20241002 0 30.815 31.47 30.58 31.23 27939 31.23 up down incorrect
RCM.US R1 RCM Inc 20241002 0 14.19 14.21 14.17 14.19 2640633 14.19
RCMT.US RCM Technologies Inc 20241002 0 20.05 20.29 19.905 20.16 10472 20.16 up up correct
RCON.US Recon Technology Ltd 20241002 0 3.1 3.1 2.78 3.1 32853 3.1
RDCM.US RADCOM Ltd 20241002 0 10.092 10.6896 9.9193 10.57 19280 10.57 up up correct
RDFN.US Redfin Corporation 20241002 0 12.4 12.53 11.615 11.71 7306825 11.71 down down correct
RDHL.US RedHill Biopharma Ltd 20241002 0 8.3 8.305 7.96 8.04 17873 8.04 down down correct
RDI.US Reading International Inc 20241002 0 1.59 1.63 1.59 1.63 16567 1.63 up up correct
RDIB.US Reading International Inc 20241002 0 7.63 7.63 7.63 7.63 872 7.63
RDNT.US RadNet Inc 20241002 0 67.77 70.125 67.4 69.24 377395 69.24 up down incorrect
RDUS.US Radius Health Inc 20241002 0 18.48 18.79 18.28 18.74 150571 18.74 up up correct
RDVT.US Red Violet Inc 20241002 0 27.04 27.54 26.77 27 39424 27 down down correct
RDWR.US Radware Ltd 20241002 0 22.24 22.67 22.01 22.62 84263 22.62 up up correct
REAL.US The RealReal Inc 20241002 0 2.88 3.035 2.85 2.99 1447981 2.99 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20241002 0 5.56 5.91 5.56 5.68 596591 5.68 up down incorrect
REE.US REE Automotive Ltd. 20241002 0 7.46 7.79 7.35 7.79 89340 7.79 up down incorrect
REED.US Reed's Inc 20241002 0 1.35 1.37 1.32 1.32 900 1.32 down down correct
REFR.US Research Frontiers Incorporated 20241002 0 2.128 2.2 2.12 2.14 8295 2.14 up up correct
REG.US Regency Centers Corporation 20241002 0 71.53 71.83 70.7 71.05 780468 71.05 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20241002 0 1040.49 1045.95 1025.97 1040.27 687000 1040.27 down down correct
REKR.US Rekor Systems Inc 20241002 0 1.16 1.16 1.01 1.13 2021704 1.13 down down correct
RELI.US Reliance Global Group Inc 20241002 0 2.36 2.398 2.2 2.32 122726 2.32 down down correct
RELIW.US Reliance Global Group Inc 20241002 0 0.073 0.0749 0.0667 0.0667 1926 0.0667 down down correct
RELL.US Richardson Electronics Ltd 20241002 0 12.15 12.1901 12.1 12.13 20742 12.13 down down correct
RELY.US Remitly Global Inc. Common Stock 20241002 0 13.33 13.38 12.97 13 1440001 13 down down correct
REPL.US Replimune Group Inc 20241002 0 11.85 12.8599 11.24 12.27 2541221 12.27 up up correct
RETO.US ReTo Eco 20241002 0 1.38 1.52 1.38 1.42 68157 1.42 up down incorrect
REYN.US Reynolds Consumer Products Inc 20241002 0 30.68 30.75 29.93 30.14 599100 30.14 down down correct
RFIL.US RF Industries Ltd 20241002 0 3.95 4.0891 3.9114 4 14506 4 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20241002 0 4.95 5.65 4.8 4.83 28207 4.83 down up incorrect
RGCO.US RGC Resources Inc 20241002 0 21.24 21.3799 20.89 20.89 5865 20.6939 down down correct
RGEN.US Repligen Corporation 20241002 0 144.59 146.06 141.23 143.23 312681 143.23 down down correct
RGLD.US Royal Gold Inc 20241002 0 141.72 143.43 140.77 141.92 145621 141.5136 up up correct
RGLS.US Regulus Therapeutics Inc 20241002 0 1.56 1.68 1.5211 1.67 1051283 1.67 up up correct
RGNX.US REGENXBIO Inc 20241002 0 10.19 10.335 9.9 9.92 749428 9.92 down down correct
RILYM.US RILYM 20241002 0 22.08 22.2 21.7 21.8932 41136 21.4191 down down correct
RGP.US Resources Connection Inc 20241002 0 8.78 9.04 8.31 8.35 1169540 8.35 down down correct
RIBT.US RiceBran Technologies 20241002 0 0.08 0.09 0.08 0.09 2500 0.09 up up correct
RICK.US RCI Hospitality Holdings Inc 20241002 0 42.28 43.13 41.7732 42.54 76247 42.54 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20241002 0 16.24 16.65 16.18 16.59 89694 16.59 up down incorrect
RILY.US B. Riley Financial Inc 20241002 0 5.27 5.5998 5.2129 5.32 817645 5.32 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20241002 0 17.42 17.75 17.18 17.35 37480 16.9497 down down correct
RILYN.US B. Riley Financial Inc 20241002 0 12.69 13.2 12.403 12.825 50900 12.304 up up correct
RILYP.US B. Riley Financial Inc 20241002 0 7.85 8.6459 7.85 8.49 20330 8.0913 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20241002 0 9.67 9.8 9.404 9.73 29100 9.2604 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20241002 0 8.85 9.05 8.6 8.885 91707 8.4912 up down incorrect
RIOT.US Riot Blockchain Inc 20241002 0 7.08 7.3658 7.014 7.25 12494610 7.25 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20241002 0 10.3 10.8 10.3 10.64 29933000 10.64 up up correct
RKDA.US Arcadia Biosciences Inc 20241002 0 2.79 2.97 2.73 2.86 7059 2.86 up up correct
RKLB.US Rocket Lab USA Inc. 20241002 0 8.96 9.76 8.8 9.71 15642570 9.71 up up correct
RLAY.US Relay Therapeutics Inc 20241002 0 6.52 6.59 6.27 6.49 1977439 6.49 down down correct
RLMD.US Relmada Therapeutics Inc 20241002 0 3.24 3.49 3.195 3.4 111308 3.4 up up correct
RLYB.US Rallybio Corporation Common Stock 20241002 0 1.11 1.14 1.09 1.09 107946 1.09 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20241002 0 12.8 12.9 12.8 12.9 1970 12.9 up up correct
RMBL.US RumbleON Inc 20241002 0 4.57 4.57 4.3 4.31 35692 4.31 down down correct
RMBS.US Rambus Inc 20241002 0 40.08 40.77 39.705 40.33 853130 40.33 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20241002 0 1.964 2.01 1.956 2.01 3497 2.01 up up correct
RMNI.US Rimini Street Inc 20241002 0 1.81 1.825 1.8 1.8 79618 1.8 down down correct
RMR.US The RMR Group Inc 20241002 0 25.15 25.2271 25.035 25.17 32531 24.7109 up up correct
RMTI.US Rockwell Medical Inc 20241002 0 3.6 3.7314 3.5606 3.64 241444 3.64 up up correct
RNA.US Avidity Biosciences Inc 20241002 0 48.37 49.41 46.56 47.12 1283580 47.12 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20241002 0 0.4961 0.5 0.4519 0.4965 554179 0.4965 up up correct
RNLX.US Renalytix Plc 20241002 0 0.2 0.2099 0.1833 0.1911 657164 0.1911 down down correct
RNST.US Renasant Corporation 20241002 0 31.24 31.87 31.21 31.36 271628 31.36 up up correct
RNW.US Renew Energy Global PLC 20241002 0 5.94 5.98 5.81 5.89 708769 5.89 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20241002 0 0.3 0.34 0.27 0.27 15600 0.27 down down correct
RNXT.US RenovoRx Inc. Common Stock 20241002 0 1.013 1.02 1 1.005 20419 1.005 down down correct
ROAD.US Construction Partners Inc 20241002 0 68.25 68.76 67.3546 67.9 418568 67.9 down down correct
ROCK.US Gibraltar Industries Inc 20241002 0 70.46 72.21 70.46 71.54 194563 71.54 up up correct
ROIC.US Retail Opportunity Investments Corp 20241002 0 15.62 15.72 15.41 15.5 633824 15.5 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20241002 0 11.37 11.41 11.18 11.28 5736489 11.28 down up incorrect
ROKU.US Roku Inc 20241002 0 73.84 74.76 73.28 74.18 2031877 74.18 up up correct
ROOT.US Root Inc 20241002 0 37.58 39.54 37.58 39.31 108668 39.31 up down incorrect
ROST.US Ross Stores Inc 20241002 0 147.45 148.15 146.4 147.73 1371600 147.73 up down incorrect
RPAY.US Repay Holdings Corporation 20241002 0 7.96 8.02 7.77 7.82 520762 7.82 down down correct
RPD.US Rapid7 Inc 20241002 0 38.52 39.54 38.355 39.2 517614 39.2 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20241002 0 17.2 17.4 16.1 16.5 23820 16.5 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20241002 0 0.8701 0.89 0.87 0.879 6357 0.879 up up correct
RPRX.US Royalty Pharma plc 20241002 0 28.23 28.31 28.05 28.24 1391211 28.24 up up correct
RPTX.US Repare Therapeutics Inc 20241002 0 3.48 3.5 3.39 3.45 129651 3.45 down down correct
RRBI.US Red River Bancshares Inc 20241002 0 49.89 50.26 49.36 49.36 9400 49.36 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20241002 0 4.31 4.605 4.2019 4.545 243647 4.545 up up correct
RRR.US Red Rock Resorts Inc 20241002 0 53.65 55.26 53.65 54.98 549302 54.98 up up correct
RSLS.US ReShape Lifesciences Inc 20241002 0 5.24 5.52 4.91 5.45 75525 5.45 up down incorrect
RSSS.US Research Solutions Inc 20241002 0 2.65 2.7183 2.6 2.68 26173 2.68 up up correct
RSVR.US Reservoir Media Inc 20241002 0 7.656 7.72 7.65 7.68 10861 7.68 up up correct
RSVRW.US Reservoir Media Management Inc 20241002 0 1.05 1.05 1.05 1.05 2 1.05
RUN.US Sunrun Inc 20241002 0 17.27 17.3726 16.6 17.01 6216537 17.01 down down correct
RUSHA.US Rush Enterprises Inc 20241002 0 51.4 51.99 50.55 50.58 275100 50.58 down down correct
RUSHB.US Rush Enterprises Inc 20241002 0 47.02 47.02 45.96 45.96 6871 45.96 down down correct
RVMD.US Revolution Medicines Inc 20241002 0 44.78 46.23 43.975 45.98 896854 45.98 up down incorrect
RVNC.US Revance Therapeutics Inc 20241002 0 5.18 5.265 5.17 5.19 1230410 5.19 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20241002 0 1.41 1.4626 1.27 1.28 228884 1.28 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20241002 0 0.1537 0.1537 0.13 0.13 5931 0.13 down down correct
RVSB.US Riverview Bancorp Inc 20241002 0 4.68 4.74 4.62 4.7 15213 4.6799 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20241002 0 10.15 10.21 10.08 10.13 149200 10.13 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20241002 0 6.19 6.41 6.07 6.11 4763902 6.11 down down correct
RXST.US RxSight Inc. Common Stock 20241002 0 46.69 48.17 46.52 47.56 243079 47.56 up down incorrect
RXT.US Rackspace Technology Inc 20241002 0 2.36 2.43 2.34 2.38 602367 2.38 up down incorrect
RYAAY.US Ryanair Holdings plc 20241002 0 43.48 43.48 42.91 43.01 2512985 43.01 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20241002 0 51.24 51.57 49.11 51.01 327395 51.01 down down correct
RZB.US Reinsurance Group of America Incorporated 20241002 0 25.08 25.263 25.08 25.22 18100 25.22 up up correct
RZLT.US Rezolute Inc 20241002 0 4.57 4.73 4.5167 4.71 489725 4.71 up up correct
SABR.US Sabre Corporation 20241002 0 3.61 3.635 3.49 3.5 3430338 3.5 down down correct
SABS.US SAB Biotherapeutics Inc 20241002 0 2.51 2.59 2.51 2.5899 5215 2.5899 up down incorrect
SAFT.US Safety Insurance Group Inc 20241002 0 81.28 81.4 80.81 81.07 22279 81.07 down down correct
SAGE.US Sage Therapeutics Inc 20241002 0 6.9 7.07 6.8 6.98 411575 6.98 up up correct
SAIA.US Saia Inc 20241002 0 432.2 436.81 426.07 430.14 291160 430.14 down down correct
SALM.US Salem Media Group Inc 20241002 0 0.25 0.278 0.25 0.2598 5031 0.2598 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20241002 0 16.7 16.8199 16.55 16.66 9722 16.66 down down correct
SANA.US Sana Biotechnology Inc 20241002 0 4.18 4.435 4.02 4.36 2103284 4.36 up up correct
SANM.US Sanmina Corporation 20241002 0 66.74 67.46 66.6 66.79 180820 66.79 up down incorrect
SANW.US S&W Seed Company 20241002 0 0.2245 0.23 0.202 0.2214 4433 4.2057 down down correct
SASR.US Sandy Spring Bancorp Inc 20241002 0 30.44 31.07 30.43 30.54 232169 30.54 up up correct
SATS.US EchoStar Corporation 20241002 0 24 24.85 23.85 24.36 2118659 24.36 up up correct
SAVA.US Cassava Sciences Inc 20241002 0 27 27.57 26.51 26.94 1101052 26.94 down up incorrect
SBAC.US SBA Communications Corporation 20241002 0 239.82 243.12 238.78 241.97 739137 241.97 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20241002 0 25.9 26.27 25.6 25.61 244501 25.61 down down correct
SBET.US Sharplink Gaming Ltd 20241002 0 0.73 0.74 0.69 0.71 19200 0.71 down down correct
SBFG.US SB Financial Group Inc 20241002 0 20.5 20.5 20.22 20.22 3278 20.22 down down correct
SBGI.US Sinclair Broadcast Group Inc 20241002 0 15.11 15.89 15.11 15.86 456393 15.86 up up correct
SBLK.US Star Bulk Carriers Corp 20241002 0 23.5 23.51 22.84 22.9 1802534 22.9 down down correct
SBNY.US Signature Bank 20241002 0 1.85 2 1.85 2 17500 2 up up correct
SBRA.US Sabra Health Care REIT Inc 20241002 0 18.48 18.73 18.39 18.41 1294097 18.41 down down correct
SBSI.US Southside Bancshares Inc 20241002 0 32.4 32.73 31.83 31.91 74064 31.91 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20241002 0 4.51 4.55 4.405 4.41 46006 4.41 down down correct
SBUX.US Starbucks Corporation 20241002 0 96.83 97 95.87 96.5 6345996 96.5 down up incorrect
SCHL.US Scholastic Corporation 20241002 0 29.65 29.66 27.35 27.84 329925 27.84 down down correct
SCKT.US Socket Mobile Inc 20241002 0 1.1186 1.15 1.1186 1.14 17265 1.14 up up correct
SCOR.US comScore Inc 20241002 0 6.893 6.93 6.65 6.665 3273 6.665 down down correct
SCPH.US scPharmaceuticals Inc 20241002 0 4.14 4.41 4.12 4.36 313902 4.36 up up correct
SCPS.US Scopus BioPharma Inc 20241002 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20241002 0 46.48 47.095 46.16 46.43 91455 46.43 down down correct
SCVL.US Shoe Carnival Inc 20241002 0 41.55 41.89 40.925 41.43 371123 41.2959 down down correct
SCWX.US SecureWorks Corp 20241002 0 8.02 8.41 8.02 8.13 21164 8.13 up up correct
SCYX.US SCYNEXIS Inc 20241002 0 1.42 1.47 1.41 1.43 50965 1.43 up down incorrect
SDGR.US Schrödinger Inc 20241002 0 17.67 17.915 17.15 17.83 542739 17.83 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20241002 0 4.68 4.78 4.6 4.71 220581 4.71 up up correct
SEAC.US SeaChange International Inc 20241002 0 6.76 6.76 6.76 6.76 0 6.76
SEAT.US Vivid Seats Inc. Class A Common Stock 20241002 0 3.86 3.93 3.56 3.58 1737028 3.58 down down correct
SEATW.US Vivid Seats Inc. Warrant 20241002 0 0.26 0.26 0.24 0.24 2000 0.24 down up incorrect
SEDG.US SolarEdge Technologies Inc 20241002 0 21.88 22.22 20.872 21.64 2116702 21.64 down up incorrect
SEED.US Origin Agritech Limited 20241002 0 3.22 3.2899 3.04 3.21 35708 3.21 down down correct
SEEL.US Seelos Therapeutics Inc 20241002 0 3.23 3.4199 3 3.27 206779 3.27 up up correct
SEER.US Seer Inc 20241002 0 1.91 1.92 1.885 1.9 247185 1.9 down down correct
SEIC.US SEI Investments Company 20241002 0 69.27 69.667 68.89 69.49 396636 69.49 up up correct
SELF.US Global Self Storage Inc 20241002 0 5.06 5.18 5.06 5.1061 1966 5.1061 up up correct
SENEA.US Seneca Foods Corporation 20241002 0 62 62.63 61.75 62.02 17297 62.02 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20241002 0 7.42 7.67 7.3 7.49 94985 7.49 up up correct
SFBC.US Sound Financial Bancorp Inc 20241002 0 53.73 54.71 53.73 54.71 10 54.71 up up correct
SFBS.US ServisFirst Bancshares Inc 20241002 0 77.02 78.8023 77.02 77.83 94068 77.83 up down incorrect
SFIX.US Stitch Fix Inc 20241002 0 2.61 2.68 2.58 2.63 1491988 2.63 up up correct
SFM.US Sprouts Farmers Market Inc 20241002 0 110.37 111.55 109.95 110.69 483582 110.69 up up correct
SFNC.US Simmons First National Corporation 20241002 0 21.26 21.56 20.91 21 390543 21 down down correct
SFST.US Southern First Bancshares Inc 20241002 0 33.72 33.98 33.26 33.26 10127 33.26 down up incorrect
SGA.US Saga Communications Inc 20241002 0 14.37 14.42 14.12 14.18 11399 14.18 down down correct
SGBX.US SG Blocks Inc 20241002 0 0.9075 0.9165 0.8975 0.8975 9348 0.8975 down down correct
SGC.US Superior Group of Companies Inc 20241002 0 15.17 15.365 14.96 15.17 69026 15.17
SGH.US SMART Global Holdings Inc 20241002 0 20.24 20.81 20.2 20.54 552823 20.54 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20241002 0 6.01 6.265 5.82 6.18 269421 6.18 up up correct
SGMA.US SigmaTron International Inc 20241002 0 2.8799 3.1996 2.8799 3.04 55556 3.04 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20241002 0 13.2 13.56 12.93 13.13 632704 13.13 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20241002 0 0.81 0.8388 0.802 0.8165 952164 0.8165 up up correct
SGRP.US SPAR Group Inc 20241002 0 2.42 2.44 2.42 2.43 53148 2.43 up up correct
SGRY.US Surgery Partners Inc 20241002 0 32.43 32.58 31.81 32.02 476033 32.02 down down correct
SHBI.US Shore Bancshares Inc 20241002 0 13.6 13.78 13.43 13.49 32490 13.49 down down correct
SHC.US Sotera Health Company 20241002 0 16.23 16.23 15.96 16.09 808205 16.09 down down correct
SHCR.US Sharecare Inc 20241002 0 1.42 1.43 1.42 1.42 2635226 1.42
SHCRW.US Sharecare Inc 20241002 0 0.088 0.088 0.088 0.088 1 0.088
SHEN.US Shenandoah Telecommunications Company 20241002 0 13.78 13.9497 13.2234 13.26 281473 13.26 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20241002 0 11.91 12.29 11.9 12.1 225300 12.1 up up correct
SHLS.US Shoals Technologies Group Inc 20241002 0 5.39 5.39 5.105 5.13 4434351 5.13 down down correct
SHO.US PI 20241002 0 21.64 21.91 21.535 21.8 2591 21.8 up up correct
SHOO.US Steven Madden Ltd 20241002 0 49.1 49.265 48.79 49.09 433293 49.09 down down correct
SHYF.US The Shyft Group Inc 20241002 0 12.33 12.56 12.25 12.46 100391 12.46 up up correct
SIBN.US SI 20241002 0 13.57 13.985 13.34 13.6 384489 13.6 up up correct
SIEB.US Siebert Financial Corp 20241002 0 2.48 2.48 2.2701 2.31 18978 2.31 down up incorrect
SIFY.US Sify Technologies Limited 20241002 0 0.35 0.3887 0.3445 0.3721 121084 2.2326 up up correct
SIGA.US SIGA Technologies Inc 20241002 0 7 7.1 6.85 6.92 467611 6.92 down down correct
SIGI.US Selective Insurance Group Inc 20241002 0 93.01 93.31 92.13 92.5 248187 92.5 down down correct
SIGIP.US Selective Insurance Group Inc 20241002 0 19.87 19.87 19.72 19.86 3100 19.86 down down correct
SILC.US Silicom Ltd 20241002 0 13.59 13.76 13.59 13.73 9929 13.73 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20241002 0 59.79 61 59.48 60.08 189438 60.08 up up correct
SINT.US Sintx Technologies Inc 20241002 0 3.08 3.21 3.08 3.2 59910 3.2 up down incorrect
SIRI.US Sirius XM Holdings Inc 20241002 0 22.66 23.64 22.5 23.64 5483079 23.64 up up correct
SISI.US Shineco Inc 20241002 0 0.25 0.275 0.2365 0.263 4242212 0.263 up up correct
SITM.US SiTime Corporation 20241002 0 166.88 172.92 166.88 169.62 118543 169.62 up up correct
SJ.US Scienjoy Holding Corporation 20241002 0 0.92 0.98 0.915 0.98 21634 0.98 up up correct
SKIN.US The Beauty Health Company 20241002 0 1.36 1.6 1.36 1.58 1344139 1.58 up down incorrect
SKYT.US SkyWater Technology Inc 20241002 0 8.41 8.715 8.41 8.56 182124 8.56 up up correct
SKYW.US SkyWest Inc 20241002 0 83.41 85.13 83 84.73 217453 84.73 up up correct
SLAB.US Silicon Laboratories Inc 20241002 0 112.7 117.13 111.44 115.19 142695 115.19 up up correct
SLDB.US Solid Biosciences Inc 20241002 0 6.77 6.84 6.5106 6.62 203826 6.62 down down correct
SNY.US Sanofi 20241002 0 56.75 56.78 56.04 56.25 1581091 56.25 down down correct
SLGL.US Sol 20241002 0 0.65 0.6687 0.65 0.6511 34502 0.6511 up down incorrect
SLGN.US Silgan Holdings Inc 20241002 0 52.06 52.24 51.12 51.6 441041 51.6 down down correct
SLM.US SLM Corporation 20241002 0 22.29 22.51 21.93 21.99 1535889 21.99 down down correct
SLMBP.US SLM Corporation 20241002 0 75.037 75.037 74 74.12 28468 74.12 down down correct
SLN.US Silence Therapeutics plc 20241002 0 18.15 18.4 17.41 18.4 416339 18.4 up up correct
SLNG.US Stabilis Solutions Inc 20241002 0 4.5075 4.72 4.49 4.59 14005 4.59 up up correct
SLNH.US Soluna Holdings Inc 20241002 0 2.93 3.15 2.93 3.08 46768 3.08 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20241002 0 4.78 4.78 4.78 4.78 100 4.78
SLNO.US Soleno Therapeutics Inc 20241002 0 49.43 50.6 49.305 49.68 365846 49.68 up up correct
SLP.US Simulations Plus Inc 20241002 0 31.23 31.58 30.8 30.85 121087 30.85 down down correct
SLRC.US SLR Investment Corp 20241002 0 15 15.0868 14.975 15.01 124973 15.01 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20241002 0 1.49 1.51 1.36 1.42 45072 1.42 down down correct
SLS.US SELLAS Life Sciences Group Inc 20241002 0 1.19 1.245 1.19 1.24 296747 1.24 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20241002 0 53.74 54.43 53.74 54.43 22129 54.43 up up correct
SMBK.US SmartFinancial Inc 20241002 0 28.49 28.7299 28.33 28.39 54493 28.39 down up incorrect
SMCI.US Super Micro Computer Inc 20241002 0 40.01 42.06 39.8447 42 22026939 42 up up correct
SMID.US Smith 20241002 0 31.8 32.32 30.94 31.27 14685 31.27 down down correct
SMIT.US Schmitt Industries Inc 20241002 0 0.017 0.017 0.017 0.017 1900 0.017
SMLR.US Semler Scientific Inc. Common Stock 20241002 0 22.27 24.6533 22.27 24.15 170241 24.15 up up correct
SMMT.US Summit Therapeutics Inc 20241002 0 19.75 20.3599 19.22 19.54 4739533 19.54 down down correct
SMPL.US The Simply Good Foods Company 20241002 0 34.64 34.64 33.18 33.78 1272456 33.78 down down correct
SMSI.US Smith Micro Software Inc 20241002 0 1.06 1.128 1.02 1.05 739302 1.05 down down correct
SMTC.US Semtech Corporation 20241002 0 41.85 43.31 40.59 41.06 2896908 41.06 down down correct
SMTI.US Sanara MedTech Inc 20241002 0 28.99 30.69 28.355 29.78 50207 29.78 up up correct
SNAX.US Stryve Foods Inc 20241002 0 1.5 1.64 1.43 1.625 160150 1.625 up up correct
SNAXW.US Stryve Foods Inc 20241002 0 0.0066 0.0075 0.0066 0.0074 15076 0.0074 up up correct
SNBR.US Sleep Number Corporation 20241002 0 16.88 17.52 16.7 16.86 298341 16.86 down down correct
SNCR.US Synchronoss Technologies Inc 20241002 0 13.98 14.09 12.8 13.3 194873 13.3 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20241002 0 24.9 24.9 24.82 24.845 6761 24.3289 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20241002 0 10.5 10.5 10.15 10.3 400860 10.3 down down correct
SND.US Smart Sand Inc 20241002 0 1.9974 2.0099 1.9601 1.99 17974 1.9016 down up incorrect
SNDL.US Sundial Growers Inc 20241002 0 1.99 2 1.97 1.98 1655088 1.98 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20241002 0 19.78 19.91 19.3 19.44 886724 19.44 down down correct
SNES.US SenesTech Inc 20241002 0 2.38 2.38 2.02 2.34 34649 2.34 down up incorrect
SNEX.US StoneX Group Inc 20241002 0 80.25 81.57 80.25 81.48 62069 81.48 up up correct
SNFCA.US Security National Financial Corporation 20241002 0 9.08 9.2 9.04 9.18 20836 9.18 up down incorrect
SNGX.US Soligenix Inc 20241002 0 3.74 4.87 3.66 4.87 2459630 4.87 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20241002 0 2.98 3.0729 2.9 2.94 27588 2.94 down down correct
SNPS.US Synopsys Inc 20241002 0 493.91 506.265 493.28 496.82 644973 496.82 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20241002 0 2.97 3.14 2.97 3 15248 3 up up correct
SNSE.US Sensei Biotherapeutics Inc 20241002 0 0.493 0.5181 0.4901 0.51 17155 0.51 up down incorrect
SNT.US Senstar Technologies Ltd. 20241002 0 1.59 1.59 1.56 1.56 16973 1.56 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20241002 0 2.2402 2.6858 2.19 2.45 84206 2.45 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20241002 0 7.6 7.83 7.57 7.79 27871221 7.79 up up correct
SOHO.US Sotherly Hotels Inc 20241002 0 1.2 1.2 1.17 1.175 23592 1.175 down down correct
SOHOB.US Sotherly Hotels Inc 20241002 0 18.3 18.3 18.15 18.25 2128 18.25 down up incorrect
SOHON.US Sotherly Hotels Inc 20241002 0 18.445 18.45 18.36 18.36 1428 18.36 down down correct
SOHOO.US Sotherly Hotels Inc 20241002 0 17.95 17.95 17.95 17.95 20 17.95
SOHU.US Sohu.com Limited 20241002 0 15.63 16.65 15.5 16.44 484742 16.44 up up correct
SONM.US Sonim Technologies Inc 20241002 0 2.74 2.8 2.6709 2.8 5466 2.8 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20241002 0 6.07 6.24 5.3101 5.5254 46649 5.5254 down down correct
SONO.US Sonos Inc 20241002 0 11.79 11.99 11.6 11.89 2457148 11.89 up up correct
SOPA.US Society Pass Incorporated Common Stock 20241002 0 0.9 0.94 0.8866 0.9243 20034 0.9243 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20241002 0 3.61 3.63 3.49 3.53 8584 3.53 down down correct
SOTK.US Sono 20241002 0 4.05 4.15 4 4.1207 15963 4.1207 up up correct
SPCB.US SuperCom Ltd 20241002 0 4.09 4.15 3.7 3.84 235900 3.84 down up incorrect
SPFI.US South Plains Financial Inc 20241002 0 32.44 32.73 31.929 32.08 23700 31.9363 down down correct
SPI.US SPI Energy Co. Ltd 20241002 0 0.4475 0.48 0.43 0.469 251776 0.469 up up correct
TAKMX.US TAKMX 20241002 0 8.57 8.57 8.57 8.57 0 8.57
SPNS.US Sapiens International Corporation N.V 20241002 0 36.35 36.69 36.04 36.43 64176 36.43 up up correct
SPOK.US Spok Holdings Inc 20241002 0 14.85 14.9338 14.7 14.71 95652 14.71 down up incorrect
SPRB.US Spruce Biosciences Inc 20241002 0 0.4651 0.4699 0.45 0.45 565247 0.45 down down correct
SPRO.US Spero Therapeutics Inc 20241002 0 1.31 1.35 1.29 1.31 145866 1.31
SPSC.US SPS Commerce Inc 20241002 0 190.07 193.21 189.54 189.61 131719 189.61 down down correct
SPT.US Sprout Social Inc 20241002 0 28.28 28.85 28.1 28.57 554126 28.57 up up correct
SPTN.US SpartanNash Company 20241002 0 22.51 22.62 21.98 22.01 145122 22.01 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20241002 0 2.53 2.532 2.22 2.45 1025312 2.45 down down correct
SQFT.US Presidio Property Trust Inc 20241002 0 0.6512 0.72 0.6509 0.6509 8767 0.6509 down up incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20241002 0 15.12 15.185 15.12 15.12 1200 15.12
SRAD.US Sportradar Group AG Class A Ordinary Shares 20241002 0 11.99 12.08 11.895 11.93 230627 11.93 down up incorrect
SRAX.US SRAX Inc 20241002 0 0.15 0.15 0.15 0.15 0 0.15
SRCE.US 1st Source Corporation 20241002 0 57.32 58.43 57.04 57.67 58641 57.67 up up correct
SRCL.US Stericycle Inc 20241002 0 60.96 61.11 60.93 61.08 684861 61.08 up up correct
SRDX.US Surmodics Inc 20241002 0 38.26 38.54 38.225 38.37 95275 38.37 up up correct
SRNE.US Sorrento Therapeutics Inc 20241002 0 0.0006 0.0052 0.0006 0.0042 113970 0.0042 up up correct
SRPT.US Sarepta Therapeutics Inc 20241002 0 121.73 124 119.755 122.52 822535 122.52 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20241002 0 59.19 59.19 59.19 59.19 0 59.19
SRRK.US Scholar Rock Holding Corporation 20241002 0 7.4 7.4 6.87 7.35 993844 7.35 down down correct
SRTS.US Sensus Healthcare Inc 20241002 0 5.89 6.1468 5.89 6.1 67797 6.1 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20241002 0 10.855 11 9.7793 10.98 5719 10.98 up up correct
SSB.US South State Corporation 20241002 0 94.43 95.81 93.61 94.08 365754 94.08 down down correct
SSBI.US Summit State Bank 20241002 0 8.27 8.33 7.76 7.9 27265 7.86 down up incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20241002 0 29.25 29.65 28.87 29 16000 29 down down correct
SSKN.US STRATA Skin Sciences Inc 20241002 0 2.74 2.86 2.6 2.71 32944 2.71 down down correct
SSNC.US SS&C Technologies Holdings Inc 20241002 0 73.38 74.04 73.04 73.55 715809 73.55 up up correct
SSP.US The E.W. Scripps Company 20241002 0 2.2 2.285 2.2 2.25 822631 2.25 up up correct
SSRM.US SSR Mining Inc 20241002 0 5.81 5.98 5.79 5.9 1432810 5.9 up up correct
SSSS.US SuRo Capital Corp 20241002 0 3.95 4.05 3.86 3.99 62069 3.99 up up correct
SSTI.US ShotSpotter Inc 20241002 0 11.144 11.245 10.88 10.89 144002 10.89 down down correct
SSYS.US Stratasys Ltd 20241002 0 7.78 7.83 7.56 7.63 409449 7.63 down down correct
STAA.US STAAR Surgical Company 20241002 0 36.46 36.46 35.28 35.68 502669 35.68 down down correct
STAB.US Statera Biopharma Inc 20241002 0 0.0002 0.0002 0.0002 0.0002 200 0.0002
STAF.US Staffing 360 Solutions Inc 20241002 0 1.3 1.45 1.3 1.35 30100 1.35 up down incorrect
STBA.US S&T Bancorp Inc 20241002 0 40.51 40.91 39.65 39.66 174413 39.66 down up incorrect
STCN.US Steel Connect Inc 20241002 0 10.79 10.8015 10.52 10.65 3420 10.65 down down correct
STEP.US StepStone Group Inc 20241002 0 57.99 59.06 57.59 58.97 588050 58.97 up up correct
STER.US Sterling Check Corp. Common Stock 20241002 0 16.56 16.695 16.43 16.66 92714 16.66 up up correct
STGW.US MDC Partners Inc 20241002 0 7.08 7.27 7.08 7.14 368058 7.14 up up correct
STIM.US Neuronetics Inc 20241002 0 0.75 0.8 0.7423 0.75 117474 0.75
STKL.US SunOpta Inc 20241002 0 6.38 6.485 6.34 6.46 492916 6.46 up up correct
STKS.US The ONE Group Hospitality Inc 20241002 0 3.65 3.71 3.5 3.52 74338 3.52 down down correct
STLD.US Steel Dynamics Inc 20241002 0 129.57 130.67 127.22 127.6 1160038 127.6 down down correct
STNE.US StoneCo Ltd 20241002 0 11.18 11.45 11.06 11.08 3272312 11.08 down down correct
STOK.US Stoke Therapeutics Inc 20241002 0 12.16 12.39 11.73 12.19 720728 12.19 up up correct
STRA.US Strategic Education Inc 20241002 0 91.13 91.75 89.985 90.04 159127 90.04 down down correct
STRL.US Sterling Construction Company Inc 20241002 0 141.48 146.815 140.05 146.08 155349 146.08 up up correct
STRM.US Streamline Health Solutions Inc 20241002 0 0.2262 0.227 0.2072 0.2231 5966 3.3465 down down correct
STRO.US Sutro Biopharma Inc 20241002 0 3.51 3.58 3.43 3.51 402480 3.51
STRR.US Star Equity Holdings Inc 20241002 0 4.35 4.3501 4.1817 4.1817 9564 4.1817 down down correct
STRRP.US Star Equity Holdings Inc 20241002 0 9.71 9.79 9.64 9.64 1000 9.64 down down correct
STRS.US Stratus Properties Inc 20241002 0 24.757 25.759 24.23 24.64 7843 24.64 down down correct
STRT.US Strattec Security Corporation 20241002 0 41.23 41.23 37.585 37.78 17811 37.78 down down correct
STTK.US Shattuck Labs Inc 20241002 0 1.8 1.86 1.18 1.25 3736573 1.25 down up incorrect
STX.US Seagate Technology Holdings plc 20241002 0 108.06 110 107.2 108.56 1476941 108.56 up up correct
SUNS.US SLR Senior Investment Corp 20241002 0 14.23 14.35 13.75 13.99 16700 13.99 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20241002 0 31.95 32.185 31.64 32.16 351114 32.16 up up correct
SURG.US SurgePays Inc. Common Stock 20241002 0 1.78 1.85 1.61 1.66 235135 1.66 down down correct
SURGW.US SurgePays Inc. Warrant 20241002 0 0.0171 0.0257 0.005 0.0257 17561 0.0257 up up correct
SVC.US Service Properties Trust 20241002 0 4.52 4.69 4.52 4.65 780687 4.6372 up up correct
SVRA.US Savara Inc 20241002 0 3.94 3.96 3.765 3.9 1359573 3.9 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20241002 0 0.07 0.07 0.07 0.07 33 0.07
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20241002 0 1.19 1.24 1.17 1.19 16775 1.19
SWBI.US Smith & Wesson Brands Inc 20241002 0 12.82 12.96 12.81 12.83 249358 12.83 up up correct
SWIM.US Latham Group Inc 20241002 0 6.54 6.7 6.53 6.64 266747 6.64 up down incorrect
SWKH.US SWK Holdings Corporation 20241002 0 17.01 17.1 17.01 17.01 2120 17.01
SWKS.US Skyworks Solutions Inc 20241002 0 95.58 97.94 95.4 97.36 1813000 97.36 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20241002 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20241002 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20241002 0 31.91 33.22 31.54 32.83 1118862 32.83 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20241002 0 0.73 0.8181 0.6901 0.796 1164476 0.796 up up correct
SY.US So 20241002 0 1.1 1.26 1.08 1.22 652909 1.22 up up correct
SYBT.US Stock Yards Bancorp Inc 20241002 0 60.1 61.06 58.841 59.02 328809 59.02 down up incorrect
SYBX.US Synlogic Inc 20241002 0 1.43 1.57 1.43 1.5224 16846 1.5224 up down incorrect
SYNA.US Synaptics Incorporated 20241002 0 75.09 77.69 75.09 77.27 256696 77.27 up up correct
SYPR.US Sypris Solutions Inc 20241002 0 1.6 1.613 1.6 1.613 1148 1.613 up up correct
SYRS.US Syros Pharmaceuticals Inc 20241002 0 1.95 2 1.85 1.93 261781 1.93 down down correct
SYTA.US Siyata Mobile Inc 20241002 0 1 1 0.89 0.9142 491192 0.9142 down down correct
SYTAW.US Siyata Mobile Inc 20241002 0 0.0505 0.0505 0.0505 0.0505 204 0.0505
TACT.US TransAct Technologies Incorporated 20241002 0 4.55 4.5906 4.504 4.55 20832 4.55
TAIT.US Taitron Components Incorporated 20241002 0 3 3 2.9304 2.96 11593 2.96 down down correct
TALK.US Talkspace Inc 20241002 0 2.1 2.38 2.095 2.35 3952251 2.35 up down incorrect
TALKW.US Talkspace Inc 20241002 0 0.0849 0.1 0.0635 0.09 28633 0.09 up up correct
TANH.US Tantech Holdings Ltd 20241002 0 0.2087 0.2449 0.1988 0.2328 22846631 0.2328 up up correct
TAOP.US Taoping Inc 20241002 0 0.769 0.769 0.645 0.689 244904 0.689 down down correct
TARA.US Protara Therapeutics Inc 20241002 0 1.76 1.82 1.75 1.77 238379 1.77 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20241002 0 32.11 33.3 31.73 32.75 323663 32.75 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20241002 0 12.85 12.85 12.16 12.27 133256 12.27 down down correct
TATT.US TAT Technologies Ltd 20241002 0 17.308 17.35 16.87 16.9 14588 16.9 down down correct
TAYD.US Taylor Devices Inc 20241002 0 47.65 48.18 46.72 47.24 11910 47.24 down down correct
TBBK.US The Bancorp Inc 20241002 0 50.26 51.8351 50.26 51.15 365757 51.15 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20241002 0 3.16 3.2 3.16 3.16 881556 3.16
TBLAW.US Taboola.com Ltd. Warrant 20241002 0 0.112 0.1313 0.1084 0.1308 18670 0.1308 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20241002 0 17.77 17.8599 17.51 17.6 70286 17.4931 down up incorrect
TBLT.US ToughBuilt Industries Inc 20241002 0 2.7 2.71 2.7 2.71 1930 2.71 up up correct
TBNK.US Territorial Bancorp Inc 20241002 0 10.295 10.41 10.17 10.17 20948 10.17 down down correct
TBPH.US Theravance Biopharma Inc 20241002 0 8.2 8.275 8.16 8.21 125332 8.21 up up correct
TC.US TuanChe ADR 20241002 0 1.77 1.96 1.76 1.955 29847 1.955 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20241002 0 16.06 16.49 16.06 16.49 846 16.49 up up correct
TCBI.US Texas Capital Bancshares Inc 20241002 0 70.05 70.94 69.63 69.88 190390 69.88 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20241002 0 21.3 21.46 21.06 21.22 21700 21.22 down down correct
TCBK.US TriCo Bancshares 20241002 0 40.85 41.4 40.45 40.66 77971 40.66 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20241002 0 14.75 14.75 14.75 14.75 900 14.75
TCBX.US Third Coast Bancshares Inc. Common Stock 20241002 0 25.905 26.18 25.475 25.5 22929 25.5 down down correct
TCCO.US Technical Communications Corporation 20241002 0 0.06 0.06 0.06 0.06 0 0.06
TCMD.US Tactile Systems Technology Inc 20241002 0 14.19 14.43 14.05 14.24 302860 14.24 up up correct
TCOM.US Trip.com Group Limited 20241002 0 65.55 67.02 64.03 66.92 9463357 66.92 up up correct
TCON.US TRACON Pharmaceuticals Inc 20241002 0 0.1222 0.1222 0.105 0.105 1762 0.105 down down correct
TCPC.US BlackRock TCP Capital Corp 20241002 0 8.16 8.16 8.04 8.07 488385 8.07 down down correct
TCRX.US Tscan Therapeutics Inc 20241002 0 4.96 5.26 4.72 5.24 232797 5.24 up up correct
TCX.US Tucows Inc 20241002 0 19.92 20.1685 19.69 20.01 26067 20.01 up up correct
TDS.US PV 20241002 0 19.79 19.99 19.5401 19.86 28098 19.86 up up correct
TDUP.US ThredUp Inc 20241002 0 0.79 0.8092 0.76 0.7953 343914 0.7953 up up correct
TDW.US WT 20241002 0 0.3983 0.3983 0.3 0.3 3395 0.3 down down correct
TEAM.US Atlassian Corporation Plc 20241002 0 161.92 162.625 159.025 160.24 926500 160.24 down down correct
TECH.US Bio 20241002 0 77.98 78.38 77.32 77.43 714087 77.43 down down correct
TECTP.US Tectonic Financial Inc 20241002 0 10.43 10.43 10.43 10.43 0 10.43
TELA.US TELA Bio Inc 20241002 0 2.39 2.49 2.39 2.46 47860 2.46 up up correct
TELL.US Tellurian Inc 20241002 0 0.973 0.98 0.9708 0.978 101481508 0.978 up up correct
TENB.US Tenable Holdings Inc 20241002 0 40.9 41.81 40.53 40.74 690985 40.74 down down correct
TENX.US Tenax Therapeutics Inc 20241002 0 3.4 3.55 3.34 3.34 28764 3.34 down down correct
TER.US Teradyne Inc 20241002 0 129.68 134 128.907 131.44 1307909 131.44 up up correct
TERN.US Terns Pharmaceuticals Inc 20241002 0 7.97 8.37 7.82 8.2 1428798 8.2 up up correct
TFC.US PR 20241002 0 21.8 22 21.74 22 86713 22 up up correct
TFFP.US TFF Pharmaceuticals Inc 20241002 0 1.8 1.9487 1.7217 1.89 29729 1.89 up up correct
TFSL.US TFS Financial Corporation 20241002 0 12.56 12.665 12.48 12.56 237320 12.56
TGLS.US Tecnoglass Inc 20241002 0 68.4 70.21 67.39 69.5 198682 69.5 up up correct
TGTX.US TG Therapeutics Inc 20241002 0 22.64 22.78 22.02 22.38 1882500 22.38 down down correct
TH.US Target Hospitality Corp 20241002 0 7.55 7.8 7.542 7.69 314838 7.69 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20241002 0 10.53 10.53 10.52 10.52 4100 10.52 down up incorrect
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20241002 0 10.5 10.5 10.5 10.5 0 10.5
THFF.US First Financial Corporation 20241002 0 41.74 42.36 41.43 41.53 32793 41.53 down down correct
THMO.US ThermoGenesis Holdings Inc 20241002 0 0.21 0.21 0.1581 0.1581 1345 0.1581 down down correct
THRM.US Gentherm Incorporated 20241002 0 44.74 45 43.49 43.59 458401 43.59 down down correct
THRY.US Thryv Holdings Inc 20241002 0 17.4 18.13 17.09 17.71 248067 17.71 up up correct
THTX.US Theratechnologies Inc 20241002 0 1.2 1.22 1.171 1.19 11915 1.19 down down correct
TIGO.US Millicom International Cellular S.A 20241002 0 26.64 26.858 26.58 26.72 31500 26.72 up up correct
TIGR.US UP Fintech Holding Limited 20241002 0 7.8 8.63 7.21 8.06 73673406 8.06 up up correct
TIL.US Instil Bio Inc 20241002 0 60.97 62.41 58 58 158718 58 down down correct
TILE.US Interface Inc 20241002 0 18.64 18.835 18.18 18.18 298259 18.18 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20241002 0 26.42 26.42 26.42 26.42 0 26.42
TIPPX.US Total Income + Real Estate Fund CL C 20241002 0 24.91 24.91 24.91 24.91 0 24.91
TIPRX.US Totl In Rl Est A 20241002 0 26.91 26.91 26.91 26.91 0 26.91
TIPT.US Tiptree Inc 20241002 0 19.47 19.85 19.33 19.71 69962 19.71 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20241002 0 27.69 27.69 27.69 27.69 0 27.69
TIRX.US Tian Ruixiang Holdings Ltd 20241002 0 1.93 2.14 1.88 2.12 93497 2.12 up up correct
TITN.US Titan Machinery Inc 20241002 0 14.02 14.19 13.79 13.82 108777 13.82 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20241002 0 0.246 0.25 0.2351 0.2489 116718 0.2489 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20241002 0 4.52 4.89 4.52 4.79 107202 4.79 up up correct
TLF.US Tandy Leather Factory Inc 20241002 0 4.2 4.3325 4.0701 4.11 23636 4.11 down down correct
TLIS.US Talis Biomedical Corporation 20241002 0 1.9 1.9 1.9 1.9 1183 1.9
TLRY.US Tilray Inc 20241002 0 1.68 1.69 1.65 1.68 28323189 1.68
TLS.US Telos Corporation 20241002 0 3.5 3.67 3.49 3.57 366836 3.57 up up correct
TLSA.US Tiziana Life Sciences PLC 20241002 0 0.9201 0.98 0.91 0.9387 130447 0.9387 up up correct
TMC.US TMC the metals company Inc 20241002 0 1.05 1.06 1.03 1.06 291812 1.06 up up correct
TMCI.US Treace Medical Concepts Inc 20241002 0 5.39 5.53 5.29 5.45 372735 5.45 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20241002 0 0.072 0.08 0.055 0.067 152100 0.067 down down correct
TMDX.US TransMedics Group Inc 20241002 0 143.66 147.6699 142.73 143.62 629974 143.62 down down correct
TMUS.US T 20241002 0 205.87 208.36 205.39 208.08 2245065 208.08 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20241002 0 42.39 42.39 40.58 41.17 967267 41.17 down down correct
TNGX.US Bctg Acquisition Corp 20241002 0 7.2 7.36 6.995 7.04 692141 7.04 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20241002 0 0.1365 0.1366 0.13 0.1305 10028040 0.1305 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20241002 0 1.85 1.91 1.705 1.78 1446820 1.78 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20241002 0 0.33 0.33 0.3112 0.3192 39622 0.3192 down down correct
TOIIW.US The Oncology Institute Inc 20241002 0 0.0222 0.0266 0.0222 0.0225 94771 0.0225 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20241002 0 0.7602 0.8002 0.7601 0.77 22696 0.77 up up correct
TOPS.US Top Ships Inc 20241002 0 8.89 9.27 8.89 9.22 4012 9.22 up up correct
TOUR.US Tuniu Corporation 20241002 0 1.69 1.7 1.29 1.52 4573911 1.52 down down correct
TOWN.US TowneBank 20241002 0 32.73 33.085 32.315 32.44 187500 32.44 down up incorrect
TPIC.US TPI Composites Inc 20241002 0 4.44 4.56 4.22 4.42 282645 4.42 down down correct
TPST.US Tempest Therapeutics Inc 20241002 0 1.3 1.35 1.26 1.34 551949 1.34 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20241002 0 16.03 16.42 15.53 16.29 111198 16.29 up down incorrect
TREE.US LendingTree Inc 20241002 0 57.17 57.7 56.4705 57.39 79443 57.39 up down incorrect
TRIB.US Trinity Biotech plc 20241002 0 1.11 1.19 1.1038 1.18 85467 1.18 up up correct
TRIN.US Trinity Capital Inc 20241002 0 13.41 13.74 13.39 13.73 576729 13.73 up up correct
TRIP.US TripAdvisor Inc 20241002 0 14.06 14.55 14 14.52 1463514 14.52 up up correct
TRMB.US Trimble Inc 20241002 0 60.76 62.87 60.65 62.48 2491364 62.48 up up correct
TRMD.US TORM plc 20241002 0 33.02 33.47 32.71 33.02 1027453 33.02
TRMK.US Trustmark Corporation 20241002 0 30.98 31.44 30.87 30.94 123564 30.94 down up incorrect
TRNS.US Transcat Inc 20241002 0 118.7 120.15 115.88 116.9 78437 116.9 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20241002 0 12.2 12.2 12.2 12.2 0 12.2
TROO.US TROOPS Inc 20241002 0 3.08 3.22 3.02 3.12 9063 3.12 up down incorrect
TROW.US T. Rowe Price Group Inc 20241002 0 107.01 108.1263 106.8275 107.34 662216 107.34 up down incorrect
TRS.US TriMas Corporation 20241002 0 25.25 25.38 25.13 25.25 210569 25.25
TRST.US TrustCo Bank Corp NY 20241002 0 32.27 32.82 31.79 31.84 50705 31.84 down down correct
TRTN.US PE 20241002 0 23.01 23.08 22.87 23.03 3826 23.03 up up correct
TRUE.US TrueCar Inc 20241002 0 3.18 3.35 3.175 3.29 201210 3.29 up up correct
TRUP.US Trupanion Inc 20241002 0 41.29 42.67 40.82 41.09 442709 41.09 down down correct
TRVG.US trivago N.V 20241002 0 1.73 1.74 1.71 1.72 19467 1.72 down down correct
TRVI.US Trevi Therapeutics Inc 20241002 0 3.11 3.28 3.01 3.19 282115 3.19 up up correct
TRVN.US Trevena Inc 20241002 0 3.7 3.86 3.65 3.751 29692 3.751 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20241002 0 12.93 13.35 12.54 13.27 16968 13.27 up up correct
TSBK.US Timberland Bancorp Inc 20241002 0 28.91 28.91 28.54 28.85 5455 28.85 down down correct
TSCO.US Tractor Supply Company 20241002 0 295.14 298.36 294.0101 298.07 1096359 298.07 up up correct
TSEM.US Tower Semiconductor Ltd 20241002 0 43.24 44.2 43.01 44.1 455586 44.1 up up correct
TSHA.US Taysha Gene Therapies Inc 20241002 0 2 2.09 1.99 2.05 1556572 2.05 up up correct
TSIFX.US TSIFX 20241002 0 8.36 8.36 8.36 8.36 0 8.36
TSLA.US Tesla Inc 20241002 0 247.55 251.1585 241.5 249.02 93983930 249.02 up up correct
TSVT.US 2seventy bio Inc 20241002 0 4.61 4.83 4.4812 4.81 219405 4.81 up up correct
TTD.US The Trade Desk Inc 20241002 0 108.39 109.45 107.8742 108.71 1715689 108.71 up up correct
TTEC.US TTEC Holdings Inc 20241002 0 5.97 6.04 5.655 5.76 1073444 5.76 down down correct
TTEK.US Tetra Tech Inc 20241002 0 47.15 47.23 46.43 46.88 1076900 46.88 down down correct
TTGT.US TechTarget Inc 20241002 0 23.91 24.18 23.61 23.96 151703 23.96 up up correct
TTMI.US TTM Technologies Inc 20241002 0 18.16 18.68 18.16 18.41 616154 18.41 up up correct
TTNP.US Titan Pharmaceuticals Inc 20241002 0 5.17 5.4861 5.135 5.2401 12933 5.2401 up up correct
TTOO.US T2 Biosystems Inc 20241002 0 1.85 1.88 1.7906 1.88 178465 1.88 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20241002 0 6.51 6.51 6.41 6.44 24213 6.44 down down correct
TTWO.US Take 20241002 0 150.32 151.67 148.93 151.37 1178245 151.37 up up correct
TURN.US 180 Degree Capital Corp 20241002 0 3.33 3.345 3.33 3.345 1864 3.345 up up correct
TUSK.US Mammoth Energy Services Inc 20241002 0 4.19 4.52 4.185 4.49 329310 4.49 up up correct
TVTX.US Travere Therapeutics Inc 20241002 0 14.01 14.25 13.71 13.87 3650203 13.87 down up incorrect
TW.US Tradeweb Markets Inc 20241002 0 124.32 127.26 123.645 126.79 841174 126.79 up up correct
TWIN.US Twin Disc Incorporated 20241002 0 11.92 12.17 11.92 12.08 11887 12.08 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20241002 0 4.41 4.43 4.41 4.41 1295810 4.41
TWOU.US 2U Inc 20241002 0 0.27 0.27 0.27 0.27 0 0.27
TWST.US Twist Bioscience Corporation 20241002 0 43.4 43.69 42.21 43.28 537498 43.28 down down correct
TXG.US 10x Genomics Inc 20241002 0 21.27 21.47 19.11 20.13 2988377 20.13 down down correct
TXMD.US TherapeuticsMD Inc 20241002 0 1.66 1.68 1.56 1.65 19142 1.65 down up incorrect
TXN.US Texas Instruments Incorporated 20241002 0 202.91 205.75 201.71 203.43 4389400 203.43 up down incorrect
TXRH.US Texas Roadhouse Inc 20241002 0 176.71 178.4 172.86 178.23 531329 178.23 up up correct
TYRA.US Tyra Biosciences Inc 20241002 0 23.52 23.97 21.66 22.38 146353 22.38 down down correct
TZOO.US Travelzoo 20241002 0 12.1 12.1 11.64 11.72 72348 11.72 down down correct
UAL.US United Airlines Holdings Inc 20241002 0 55.35 56.05 54.64 55.74 5372900 55.74 up up correct
UBCP.US United Bancorp Inc 20241002 0 13.06 13.2704 12.86 12.9552 5657 12.9552 down down correct
UBFO.US United Security Bancshares 20241002 0 8.67 8.69 8.61 8.67 5380 8.5504
UBOH.US United Bancshares Inc 20241002 0 19.8 19.8 19.8 19.8 0 19.8
UBSI.US United Bankshares Inc 20241002 0 35.9 36.44 35.63 35.74 242612 35.74 down down correct
UBX.US Unity Biotechnology Inc 20241002 0 1.44 1.47 1.4285 1.43 14047 1.43 down down correct
UCBIO.US United Community Banks Inc 20241002 0 24.675 24.7299 24.6 24.6501 7702 24.6501 down down correct
UCL.US uCloudlink Group Inc 20241002 0 1.27 1.33 1.2106 1.25 55206 1.25 down down correct
UCTT.US Ultra Clean Holdings Inc 20241002 0 37.86 40.67 37.86 39.9 399113 39.9 up down incorrect
UDMY.US Udemy Inc. Common Stock 20241002 0 7.31 7.485 7.265 7.33 502845 7.33 up down incorrect
UEIC.US Universal Electronics Inc 20241002 0 8.64 8.7499 8.35 8.48 121505 8.48 down down correct
UFCS.US United Fire Group Inc 20241002 0 20.74 20.985 20.085 20.19 109003 20.19 down down correct
UFPI.US UFP Industries Inc 20241002 0 130.07 131.325 129.39 130 193945 130 down up incorrect
UFPT.US UFP Technologies Inc 20241002 0 304.42 311.82 304.42 306.12 39547 306.12 up up correct
UG.US United 20241002 0 15.43 15.98 15.43 15.7136 6862 15.7136 up up correct
UGRO.US urban 20241002 0 1.3399 1.3823 1.29 1.36 14239 1.36 up down incorrect
UHAL.US AMERCO 20241002 0 78.02 78.86 77.37 78.4 173673 78.4 up up correct
UK.US Ucommune International Ltd 20241002 0 1.45 1.52 1.35 1.38 333865 1.38 down up incorrect
UKOMW.US Ucommune International Ltd 20241002 0 0.0119 0.0119 0.0083 0.0083 5214 0.0083 down down correct
ULBI.US Ultralife Corporation 20241002 0 9.41 10.09 9.41 9.77 115394 9.77 up up correct
ULCC.US Frontier Group Holdings Inc 20241002 0 5.22 5.28 5.07 5.07 1597659 5.07 down down correct
ULH.US Universal Logistics Holdings Inc 20241002 0 42.4 43.11 41.69 41.71 34644 41.71 down down correct
ULTA.US Ulta Beauty Inc 20241002 0 379.17 380.08 372.01 373.88 942388 373.88 down down correct
UMBF.US UMB Financial Corporation 20241002 0 100.98 102.65 100.78 101.49 328203 101.49 up up correct
UNAM.US Unico American Corporation 20241002 0 0.055 0.055 0.055 0.055 0 0.055
UNB.US Union Bankshares Inc 20241002 0 25.8276 26.2 25.8276 26.2 1797 25.8746 up up correct
UNCY.US Unicycive Therapeutics Inc. 20241002 0 0.378 0.3959 0.3744 0.3812 609663 0.3812 up down incorrect
UNIT.US Uniti Group Inc 20241002 0 5.48 5.62 5.475 5.58 1980254 5.58 up down incorrect
UNTY.US Unity Bancorp Inc 20241002 0 34.6 34.6 32.6 32.6 5724 32.6 down down correct
UONE.US Urban One Inc 20241002 0 1.66 1.7099 1.65 1.66 37253 1.66
UONEK.US Urban One Inc 20241002 0 1.1 1.1 1.06 1.07 13430 1.07 down down correct
UPC.US Universe Pharmaceuticals INC 20241002 0 0.2193 0.234 0.2193 0.2301 1109927 0.2301 up up correct
UPLD.US Upland Software Inc 20241002 0 2.35 2.59 2.33 2.59 91585 2.59 up down incorrect
UPST.US Upstart Holdings Inc 20241002 0 37.62 39.38 37.41 38.94 4641633 38.94 up up correct
UPWK.US Upwork Inc 20241002 0 10.24 10.415 10.165 10.27 1251222 10.27 up up correct
URBN.US Urban Outfitters Inc 20241002 0 36.92 37.14 36.52 36.82 1108400 36.82 down down correct
URGN.US UroGen Pharma Ltd 20241002 0 12.41 12.8 12.3 12.58 205379 12.58 up up correct
UROY.US Uranium Royalty Corp 20241002 0 2.5 2.625 2.49 2.6 1933266 2.6 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20241002 0 39.31 40.0798 38.56 38.56 68986 38.56 down down correct
USAU.US U.S. Gold Corp 20241002 0 5.65 5.7813 5.65 5.74 34913 5.74 up up correct
USCB.US US Century Bank 20241002 0 15.18 15.365 14.76 14.8 7158 14.8 down down correct
USEG.US U.S. Energy Corp 20241002 0 1.25 1.31 1.23 1.2802 258851 1.2802 up down incorrect
USIO.US Usio Inc 20241002 0 1.3 1.4 1.3 1.37 19683 1.37 up up correct
USLM.US United States Lime & Minerals Inc 20241002 0 92.6 94.58 92.33 92.67 42124 92.67 up up correct
USQIX.US USQ Core Real Estate Fund 20241002 0 22.33 22.33 22.33 22.33 0 22.33
USQSX.US USQ Core Real Estate Fund 20241002 0 22.41 22.41 22.41 22.41 0 22.41
UTHR.US United Therapeutics Corporation 20241002 0 354.04 354.04 343.23 352.47 258363 352.47 down down correct
UTMD.US Utah Medical Products Inc 20241002 0 65.91 66.2199 65.61 65.61 27741 65.61 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20241002 0 0.012 0.012 0.012 0.012 0 0.012
UTSI.US UTStarcom Holdings Corp 20241002 0 3.01 3.01 3 3 1162 3 down down correct
UVSP.US Univest Financial Corporation 20241002 0 27.06 27.4546 26.75 26.86 61526 26.86 down down correct
UXIN.US Uxin Limited 20241002 0 6.44 6.58 5.01 5.55 1993046 5.55 down down correct
VABK.US Virginia National Bankshares Corporation 20241002 0 41.05 41.366 40.116 41 6882 41 down down correct
VALN.US Valneva SE 20241002 0 5.75 5.75 5.68 5.71 17394 5.71 down down correct
VALU.US Value Line Inc 20241002 0 45.19 45.2 44.2 44.2 2002 43.9256 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20241002 0 0.01 0.08 0.01 0.02 102055 0.02 up up correct
VBFC.US Village Bank and Trust Financial Corp 20241002 0 75.775 75.775 75.775 75.775 402 75.775
VBNK.US VersaBank Common Shares 20241002 0 13.27 13.305 13.205 13.3 5812 13.2814 up up correct
VBTX.US Veritex Holdings Inc 20241002 0 25.15 25.51 24.8 24.85 311312 24.85 down down correct
VC.US Visteon Corporation 20241002 0 93.77 94.55 93.07 93.54 222419 93.54 down down correct
VCEL.US Vericel Corporation 20241002 0 39.86 40.77 39.6403 40.7 342928 40.7 up down incorrect
VCMIX.US Versus Capital Multi 20241002 0 25.09 25.09 25.09 25.09 0 25.09
VCNX.US Vaccinex Inc 20241002 0 3.26 3.3999 2.95 2.99 29895 2.99 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20241002 0 28.21 28.21 28.21 28.21 0 28.21
VCTR.US Victory Capital Holdings Inc 20241002 0 54.53 56.9099 54.21 55.68 443875 55.68 up up correct
VCYT.US Veracyte Inc 20241002 0 32.83 33.885 32.44 33.795 824924 33.795 up up correct
VECO.US Veeco Instruments Inc 20241002 0 32.25 33.3 31.985 32.47 549686 32.47 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20241002 0 0.5046 0.5998 0.5046 0.5803 4673 0.5803 up up correct
VEON.US VEON Ltd 20241002 0 31.85 32.6915 31.58 31.9 22892 31.9 up up correct
VERA.US Vera Therapeutics Inc 20241002 0 42.33 42.78 40.595 41.75 688490 41.75 down up incorrect
VERB.US Verb Technology Company Inc 20241002 0 0.046 0.047 0.044 0.045 38940 9 down up incorrect
VERI.US Veritone Inc 20241002 0 3.44 3.53 3.37 3.53 174248 3.53 up up correct
VERO.US Venus Concept Inc 20241002 0 0.55 0.5641 0.51 0.51 294494 0.51 down down correct
VERU.US Veru Inc 20241002 0 0.75 0.7699 0.733 0.7537 478762 0.7537 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20241002 0 4.75 4.82 4.625 4.8 1344267 4.8 up up correct
VERX.US Vertex Inc 20241002 0 38.86 41.19 38.72 41.1 1165030 41.1 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20241002 0 0.1431 0.151 0.14 0.1465 440511 0.1465 up up correct
VFF.US Village Farms International Inc 20241002 0 0.9197 0.9197 0.8823 0.8969 388212 0.8969 down down correct
VFLEX.US VFLEX 20241002 0 27.01 27.01 27.01 27.01 0 27.01
VIASP.US Via Renewables Inc 20241002 0 19.99 20.6 19.92 20.42 19523 20.42 up down incorrect
VIAV.US Viavi Solutions Inc 20241002 0 8.94 9.07 8.92 9.06 1498525 9.06 up up correct
VICR.US Vicor Corporation 20241002 0 41.08 42.02 40.62 41.24 187222 41.24 up up correct
VINC.US Vincerx Pharma Inc 20241002 0 0.6878 0.719 0.67 0.6934 171431 0.6934 up down incorrect
VINO.US Gaucho Group Holdings Inc 20241002 0 5.15 5.8053 4.35 5.0887 134899 5.0887 down down correct
VINP.US Vinci Partners Investments Ltd 20241002 0 9.74 9.89 9.74 9.85 41447 9.85 up up correct
VIOT.US Viomi Technology Co. Ltd 20241002 0 1.87 1.94 1.5 1.64 428351 1.64 down down correct
VIR.US Vir Biotechnology Inc 20241002 0 7.52 7.79 7.33 7.68 695045 7.68 up up correct
VIRC.US Virco Mfg. Corporation 20241002 0 13.25 13.53 13.24 13.25 145633 13.25
VIRI.US Virios Therapeutics Inc 20241002 0 0.1558 0.1629 0.1558 0.1591 5781 3.9775 up up correct
VIRT.US Virtu Financial Inc 20241002 0 30.52 31.3 30.52 31.18 1286146 31.18 up up correct
VIRX.US Viracta Therapeutics Inc 20241002 0 0.233 0.2366 0.2235 0.232 97090 0.232 down down correct
VISL.US Vislink Technologies Inc 20241002 0 6.15 6.3074 6.0521 6.18 13236 6.05 up down incorrect
VITL.US Vital Farms Inc 20241002 0 35.84 36.81 35.61 36.06 908314 36.06 up up correct
VIVE.US Viveve Medical Inc 20241002 0 0.0004 0.0004 0.0004 0.0004 877 0.0004
VKTX.US Viking Therapeutics Inc 20241002 0 62 64.85 61.18 64.69 1692202 64.69 up down incorrect
VLCN.US Volcon Inc. Common stock 20241002 0 0.9201 0.9368 0.8617 0.8633 219057 0.8633 down up incorrect
VLGEA.US Village Super Market Inc 20241002 0 31.26 31.3357 30.9985 31.09 14880 30.84 down down correct
VLY.US Valley National Bancorp 20241002 0 8.69 8.9 8.69 8.74 2370697 8.74 up up correct
VLYPO.US Valley National Bancorp 20241002 0 25 25.16 25 25.09 1700 25.09 up up correct
VLYPP.US Valley National Bancorp 20241002 0 24.81 24.81 24.67 24.7 2400 24.7 down down correct
VMAR.US Vision Marine Technologies Inc 20241002 0 0.56 0.575 0.531 0.535 15922 4.815 down down correct
VMD.US Viemed Healthcare Inc 20241002 0 7.4 8.02 7.4 7.97 330100 7.97 up up correct
VMEO.US Vimeo Inc 20241002 0 5.02 5.05 4.88 4.89 726200 4.89 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20241002 0 4.53 4.61 4.49 4.59 310900 4.59 up up correct
VNET.US 21Vianet Group Inc 20241002 0 4.38 4.5 4.1 4.3 2240800 4.3 down down correct
VNO.US PO 20241002 0 16.69 16.69 16.4381 16.62 20761 16.62 down down correct
VNOM.US Viper Energy Partners LP 20241002 0 47.31 47.31 46.51 46.96 962573 46.96 down up incorrect
VOD.US Vodafone Group Plc 20241002 0 9.76 9.79 9.71 9.74 4144800 9.74 down down correct
VOR.US Vor Biopharma Inc 20241002 0 0.65 0.72 0.65 0.66 696900 0.66 up up correct
VOXX.US VOXX International Corporation 20241002 0 6.25 6.5 6.21 6.35 136900 6.35 up down incorrect
VRA.US Vera Bradley Inc 20241002 0 5.02 5.14 4.99 5.02 361600 5.02
VRAR.US The Glimpse Group Inc. Common Stock 20241002 0 0.744 0.744 0.691 0.74 19300 0.74 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20241002 0 1.36 1.4 1.04 1.11 1500800 1.11 down down correct
VRDN.US Viridian Therapeutics Inc 20241002 0 23.8 24.68 23.3034 24.25 928205 24.25 up up correct
VREX.US Varex Imaging Corporation 20241002 0 11.81 12.005 11.58 11.63 434100 11.63 down up incorrect
VRM.US Vroom Inc 20241002 0 10.21 10.38 9.51 10.01 58600 10.01 down down correct
VRME.US VerifyMe Inc 20241002 0 1.425 1.44 1.24 1.3729 28000 1.3729 down down correct
VRMEW.US VerifyMe Inc 20241002 0 0.0402 0.0402 0.0401 0.0401 0 0.0401 down down correct
VRNA.US Verona Pharma plc 20241002 0 28.69 29.336 28.44 28.71 608300 28.71 up up correct
VRNS.US Varonis Systems Inc 20241002 0 54.92 56.28 54.83 55.58 1013700 55.58 up down incorrect
VRNT.US Verint Systems Inc 20241002 0 24.44 24.62 24.06 24.09 579600 24.09 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20241002 0 0.66 0.677 0.652 0.677 36700 0.677 up up correct
VRRM.US Verra Mobility Corporation 20241002 0 27.45 27.78 27.23 27.33 832200 27.33 down down correct
VRSK.US Verisk Analytics Inc 20241002 0 266.63 268.19 264.88 267.96 557500 267.96 up up correct
VRSN.US VeriSign Inc 20241002 0 186.45 188.38 185.76 187.76 428700 187.76 up up correct
VRTS.US Virtus Investment Partners Inc 20241002 0 205.86 206.56 204.35 204.95 23000 204.95 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20241002 0 462.6 468.07 460.55 462.14 897200 462.14 down down correct
VS.US Versus Systems Inc 20241002 0 1.2 1.21 1.15 1.18 34928 1.18 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20241002 0 11.31 11.31 11.31 11.31 0 11.31
VSAT.US Viasat Inc 20241002 0 11.46 11.74 11.29 11.4 1210300 11.4 down down correct
VSEC.US VSE Corporation 20241002 0 82.89 84.615 82.65 84.12 111500 84.12 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20241002 0 5.79 5.79 5.79 5.79 0 5.79
VSLCX.US Invesco Senior Loan Fund Class C 20241002 0 5.8 5.8 5.8 5.8 0 5.8
VSLYX.US If Inv Snr Fnd Y 20241002 0 5.79 5.79 5.79 5.79 0 5.79
VSSYW.US Versus Systems Inc 20241002 0 0.075 0.075 0.075 0.075 200 0.075
VSTA.US Vasta Platform Limited 20241002 0 2.62 2.67 2.62 2.65 2651 2.65 up up correct
VSTM.US Verastem Inc 20241002 0 2.83 2.95 2.76 2.91 678900 2.91 up up correct
VTGN.US VistaGen Therapeutics Inc 20241002 0 3.06 3.11 2.98 3 128225 3 down down correct
VTNR.US Vertex Energy Inc 20241002 0 0.1298 0.1298 0.1152 0.1209 9925640 0.1209 down down correct
VTRS.US Viatris Inc 20241002 0 11.48 11.52 11.33 11.47 6955700 11.47 down down correct
VTSI.US VirTra Inc 20241002 0 6.11 6.15 6.065 6.1 38300 6.1 down down correct
VTVT.US vTv Therapeutics Inc 20241002 0 13.71 14.1 13.7 14.1 2300 14.1 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20241002 0 2.08 2.185 2.06 2.11 796800 2.11 up up correct
VUZI.US Vuzix Corporation 20241002 0 1.1 1.16 1.08 1.09 874600 1.09 down down correct
VVOS.US Vivos Therapeutics Inc 20241002 0 2.49 2.5 2.39 2.43 227300 2.43 down down correct
VVPR.US VivoPower International PLC 20241002 0 0.78 0.8 0.728 0.775 439500 0.775 down down correct
VWE.US Vintage Wine Estates Inc 20241002 0 0.0015 0.003 0.0015 0.0018 45444 0.0018 up up correct
VXRT.US Vaxart Inc 20241002 0 0.82 0.8793 0.8005 0.8623 1023791 0.8623 up down incorrect
VYGR.US Voyager Therapeutics Inc 20241002 0 5.83 5.88 5.76 5.82 322600 5.82 down down correct
VYNE.US VYNE Therapeutics Inc 20241002 0 1.97 2.04 1.855 1.89 63500 1.89 down down correct
WABC.US Westamerica Bancorporation 20241002 0 47.79 48.615 47.7 47.75 141391 47.75 down down correct
WAFD.US Washington Federal Inc 20241002 0 33.57 34.2 33.57 33.94 434600 33.94 up up correct
WAFDP.US Washington Federal Inc 20241002 0 19.28 19.28 19.15 19.25 10700 19.25 down down correct
WAFU.US Wah Fu Education Group Limited 20241002 0 1.87 2.0195 1.8092 1.97 28998 1.97 up up correct
WAL.US PA 20241002 0 20.38 20.38 19.73 19.85 139697 19.85 down down correct
WALD.US Waldencast Acquisition Corp 20241002 0 3.52 3.63 3.461 3.6 63000 3.6 up down incorrect
WALDW.US Waldencast Acquisition Corp 20241002 0 0.16 0.16 0.16 0.16 0 0.16
WASH.US Washington Trust Bancorp Inc 20241002 0 30.41 31 30.2409 30.4 55763 30.4 down down correct
WATT.US Energous Corporation 20241002 0 0.5956 0.5956 0.54 0.55 123862 0.55 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20241002 0 4.74 5.58 4.651 5.27 36300 5.27 up up correct
WB.US Weibo Corporation 20241002 0 11.54 11.56 10.65 11.2 6521000 11.2 down down correct
WBA.US Walgreens Boots Alliance Inc 20241002 0 8.76 9.04 8.69 8.7 15702920 8.7 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20241002 0 31.07 31.38 31.01 31.29 42200 31.29 up up correct
WDAY.US Workday Inc 20241002 0 240.6 240.6 233.33 237.15 2238700 237.15 down up incorrect
WDC.US Western Digital Corporation 20241002 0 66.63 68.1 66.42 66.52 3828800 66.52 down down correct
WDFC.US WD 20241002 0 257.26 259.29 256 258.79 57300 257.9299 up up correct
WEN.US The Wendy's Company 20241002 0 17.5 17.65 17.37 17.38 3397200 17.38 down down correct
WERN.US Werner Enterprises Inc 20241002 0 37.2 37.695 36.975 37.02 444629 36.8765 down down correct
WEYS.US Weyco Group Inc 20241002 0 33.92 33.92 33.63 33.63 3000 33.63 down down correct
WFC.US PD 20241002 0 20.33 20.35 20.21 20.35 183703 20.35 up up correct
WFCF.US Where Food Comes From Inc 20241002 0 10.8 11 10.6 11 11600 11 up up correct
WFCPX.US Wells Fargo & Co Non 20241002 0 17.4 17.4 17.4 17.4 0 17.3006
WFRD.US Weatherford International plc Ordinary Shares 20241002 0 87.78 88.22 85.64 86.71 737882 86.71 down down correct
WHF.US WhiteHorse Finance Inc 20241002 0 11.75 11.94 11.57 11.73 181313 11.73 down down correct
WHLM.US Wilhelmina International Inc 20241002 0 4 4.22 4 4.05 9300 4.05 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20241002 0 6.96 17.99 6.95 13.39 21741400 13.39 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20241002 0 21.541 22.44 21.48 22.225 18300 22.225 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20241002 0 148.5 148.5 148.5 148.5 0 148.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20241002 0 2.79 2.93 2.712 2.89 22800 2.89 up up correct
WILC.US G. Willi 20241002 0 10.97 11.32 10.97 11.32 1200 11.32 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20241002 0 0.99 0.99 0.906 0.9799 636066 0.9799 down down correct
WINA.US Winmark Corporation 20241002 0 366.79 366.79 362.15 365.94 17256 365.94 down down correct
WING.US Wingstop Inc 20241002 0 419 423.485 415.33 422.95 297300 422.95 up up correct
WINT.US Windtree Therapeutics Inc 20241002 0 1.63 1.7626 1.31 1.44 1338832 1.44 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20241002 0 11.86 11.86 11.86 11.86 0 11.86
WINVR.US WinVest Acquisition Corp. Right 20241002 0 0.159 0.159 0.159 0.159 14 0.159
WINVU.US WinVest Acquisition Corp Unit 20241002 0 11.26 11.26 11.26 11.26 0 11.26
WISA.US Summit Wireless Technologies Inc 20241002 0 1.69 1.74 1.64 1.67 291400 1.67 down down correct
WIX.US Wix.com Ltd 20241002 0 157.49 160.6 155.83 160.09 288000 160.09 up up correct
WKEY.US WISeKey International Holding AG 20241002 0 2.26 2.33 2.22 2.22 6382 2.22 down down correct
WKHS.US Workhorse Group Inc 20241002 0 0.75 0.76 0.7146 0.729 1614168 0.729 down down correct
WKSP.US Worksport Ltd. Common Stock 20241002 0 0.403 0.42 0.387 0.417 446000 0.417 up up correct
WLDN.US Willdan Group Inc 20241002 0 41.01 42.08 40.58 42.07 144100 42.07 up up correct
WLFC.US Willis Lease Finance Corporation 20241002 0 142.73 149.54 141 149.21 18300 149.21 up up correct
WMG.US Warner Music Group Corp 20241002 0 31.31 31.67 31.255 31.33 1986200 31.33 up down incorrect
WMPN.US William Penn Bancorporation 20241002 0 12.05 12.2899 12.05 12.25 5315 12.2208 up down incorrect
WNEB.US Western New England Bancorp Inc 20241002 0 8.5 8.61 8.41 8.41 13505 8.41 down down correct
WNW.US Wunong Net Technology Company Limited 20241002 0 0.8122 0.87 0.7901 0.87 174439 0.87 up up correct
WOOF.US Petco Health and Wellness Company Inc 20241002 0 4.54 5.09 4.45 5.02 4926900 5.02 up up correct
WORX.US SCWorx Corp 20241002 0 1.15 1.21 1.13 1.17 47900 1.17 up up correct
WPRT.US Westport Fuel Systems Inc 20241002 0 4.47 4.55 4.46 4.5 30400 4.5 up up correct
WRAP.US Wrap Technologies Inc 20241002 0 1.47 1.5 1.47 1.485 35800 1.485 up up correct
WRLD.US World Acceptance Corporation 20241002 0 113.61 113.62 112.53 112.69 13000 112.69 down up incorrect
WSBC.US WesBanco Inc 20241002 0 28.8 29.21 28.64 28.7 253900 28.7 down down correct
WSBCP.US WesBanco Inc 20241002 0 25.075 25.16 25.065 25.09 2800 25.09 up up correct
WSBF.US Waterstone Financial Inc 20241002 0 14.3 14.52 14.3 14.47 21721 14.3175 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20241002 0 36.98 37.57 36.94 37.41 1094700 37.41 up up correct
WSFS.US WSFS Financial Corporation 20241002 0 49.12 50 48.67 48.79 228554 48.79 down down correct
WTBA.US West Bancorporation Inc 20241002 0 18.36 18.48 18.02 18.3 25249 18.3 down down correct
WTER.US The Alkaline Water Company Inc 20241002 0 0.12 0.1499 0.11 0.13 9245 0.13 up up correct
WTFC.US Wintrust Financial Corporation 20241002 0 103.97 105 102.34 104.15 389072 104.15 up down incorrect
WTFCM.US Wintrust Financial Corporation 20241002 0 25.034 25.065 24.98 25 9383 25 down down correct
WTFCP.US Wintrust Financial Corporation 20241002 0 25.07 25.08 25.04 25.0708 26165 25.0708 up down incorrect
WTW.US Weight Watchers International Inc 20241002 0 299.74 301.02 295.1 295.41 523300 295.41 down down correct
WVE.US Wave Life Sciences Ltd 20241002 0 8.68 9.1 8.36 8.83 1569600 8.83 up up correct
WVFC.US WVS Financial Corp 20241002 0 12.66 12.66 12.66 12.66 0 12.66
WVVI.US Willamette Valley Vineyards Inc 20241002 0 3.31 3.48 3.31 3.47 8000 3.47 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20241002 0 3.865 3.865 3.865 3.865 152 3.865
WW.US WW International Inc 20241002 0 0.82 0.83 0.78 0.78 1528800 0.78 down down correct
WWD.US Woodward Inc 20241002 0 169.62 172.54 169.02 171.45 304000 171.45 up up correct
WYNN.US Wynn Resorts Limited 20241002 0 99.53 102.26 99.31 102.04 4512300 102.04 up up correct
XAIR.US Beyond Air Inc 20241002 0 0.344 0.395 0.311 0.334 2653200 0.334 down down correct
XBIO.US Xenetic Biosciences Inc 20241002 0 4.27 4.66 4.27 4.575 22033 4.575 up up correct
XCUR.US Exicure Inc 20241002 0 3.08 3.1 2.753 2.78 37200 2.78 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20241002 0 17.1 17.1 17.1 17.1 0 17.1
XEL.US Xcel Energy Inc 20241002 0 65.09 65.49 65 65.15 1940400 65.15 up up correct
XELA.US Exela Technologies Inc 20241002 0 2.02 2.07 1.96 2 31300 2 down down correct
XELB.US Xcel Brands Inc 20241002 0 0.7276 0.7844 0.7276 0.78 28700 0.78 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20241002 0 40.13 41.11 39.74 40.84 381500 40.84 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20241002 0 2.76 2.92 2.75 2.91 1233775 2.91 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20241002 0 10.6 10.6 10.6 10.6 0 10.6
XFOR.US X4 Pharmaceuticals Inc 20241002 0 0.6435 0.6435 0.6036 0.6094 955341 0.6094 down down correct
XGN.US Exagen Inc 20241002 0 2.89 2.98 2.84 2.87 13000 2.87 down down correct
XILSX.US Pioneer ILS Interval Fund 20241002 0 9.72 9.72 9.72 9.72 0 9.72
XLO.US Xilio Therapeutics Inc. Common Stock 20241002 0 0.77 0.776 0.715 0.758 154800 0.758 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20241002 0 17.32 18.13 17.11 17.62 357700 17.62 up up correct
XNCR.US Xencor Inc 20241002 0 19.51 19.67 19.205 19.46 294700 19.46 down up incorrect
XNET.US Xunlei Limited 20241002 0 1.9 2.22 1.9 2.18 897100 2.18 up up correct
XOMA.US XOMA Corporation 20241002 0 27.65 27.78 26.5839 27.38 36559 27.38 down down correct
XOMAO.US XOMA Corporation 20241002 0 25.83 25.87 25.7 25.8042 7634 25.2808 down down correct
XOMAP.US XOMA Corporation 20241002 0 26.28 26.36 26.0774 26.36 3669 25.8209 up up correct
XONE.US The ExOne Company 20241002 0 49.77 49.78 49.76 49.78 39100 49.78 up up correct
XOS.US Xos Inc 20241002 0 4.48 4.699 4.428 4.48 15200 4.48
XOSWW.US Xos Equity Warrants 20241002 0 0.025 0.029 0.024 0.028 36237 0.028 up up correct
XP.US XP Inc 20241002 0 18.41 18.53 17.945 17.97 3903900 17.97 down down correct
XPEL.US XPEL Inc 20241002 0 42.26 43.19 41.99 42.63 104200 42.63 up up correct
XPER.US Xperi Holding Corporation 20241002 0 9.01 9.11 8.92 8.92 180500 8.92 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20241002 0 5.79 5.79 5.79 5.79 0 5.79
XRAY.US DENTSPLY SIRONA Inc 20241002 0 25.73 25.76 24.62 25 2944700 25 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20241002 0 1.59 1.62 1.51 1.542 12900 1.542 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20241002 0 10.16 10.49 10.1 10.32 1689500 10.32 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20241002 0 9.72 9.72 9.72 9.72 0 9.72
XSICX.US Voya Senior Income Fund Class 20241002 0 9.69 9.69 9.69 9.69 0 9.69
XSIIX.US ING Senior Incm Fd 20241002 0 9.67 9.67 9.67 9.67 0 9.67
XSIWX.US ING Senior Incm Fd 20241002 0 9.73 9.73 9.73 9.73 0 9.73
XSLCX.US Invesco Senior Loan Fund Class 20241002 0 5.78 5.78 5.78 5.78 0 5.78
XTLB.US XTL Biopharmaceuticals Ltd 20241002 0 2.33 2.42 2.28 2.33 11400 2.33
XXII.US 22nd Century Group Inc. Common Stock 20241002 0 0.1799 0.1883 0.1655 0.1669 2110742 0.1669 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20241002 0 1.38 1.57 1.38 1.5 112500 1.5 up up correct
YI.US 111 Inc 20241002 0 0.85 0.95 0.78 0.94 1183400 0.94 up up correct
YJ.US Yunji Inc 20241002 0 2.32 2.45 2.1 2.417 14700 2.417 up up correct
YMAB.US Y 20241002 0 13.01 14.4 12.97 14.08 268300 14.08 up up correct
YORW.US The York Water Company 20241002 0 37.23 37.42 36.96 37.02 20600 37.02 down down correct
YQ.US 17 Education & Technology Group Inc 20241002 0 2.73 2.83 2.7 2.7 7900 2.7 down up incorrect
YTEN.US Yield10 Bioscience Inc 20241002 0 1.05 1.05 1.05 1.05 0 1.05
YTRA.US Yatra Online Inc 20241002 0 1.676 1.69 1.66 1.67 13800 1.67 down up incorrect
YY.US JOYY Inc 20241002 0 37.82 38.08 35.45 36.35 903900 36.35 down down correct
Z.US Zillow Group Inc 20241002 0 64.27 64.42 63.02 63.56 2069000 63.56 down down correct
ZBRA.US Zebra Technologies Corporation 20241002 0 363.98 370.9 362.22 368.68 283200 368.68 up up correct
ZCMD.US Zhongchao Inc 20241002 0 2.44 2.97 2.34 2.4 714300 2.4 down down correct
ZD.US Ziff Davis Inc. 20241002 0 47.03 47.68 46.97 47.14 388300 47.14 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20241002 0 1.52 1.52 1.455 1.5 14900 1.5 down down correct
ZEUS.US Olympic Steel Inc 20241002 0 38.93 39.6 38.23 38.31 104600 38.31 down down correct
ZG.US Zillow Group Inc 20241002 0 62.52 62.52 61.18 61.64 315900 61.64 down up incorrect
ZI.US ZoomInfo Technologies Inc 20241002 0 9.98 10.095 9.815 9.99 5018200 9.99 up up correct
ZION.US Zions Bancorporation National Association 20241002 0 45.5 46.55 45.19 45.69 1210300 45.69 up up correct
ZIONL.US ZIONL 20241002 0 25.81 25.87 25.7 25.75 9200 25.75 down up incorrect
ZIONO.US Zions Bancorporation National Association 20241002 0 26.6 26.76 26.45 26.74 14100 26.74 up down incorrect
ZIONP.US Zions Bancorporation National Association 20241002 0 22.08 22.08 21.93 21.93 1189 21.93 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20241002 0 16.44 16.44 16.44 16.44 137 16.44
ZIVOW.US Zivo Bioscience Inc. Warrants 20241002 0 0.52 0.52 0.52 0.52 800 0.52
ZKIN.US ZK International Group Co. Ltd 20241002 0 0.546 0.584 0.52 0.57 1023900 0.57 up up correct
ZLAB.US Zai Lab Limited 20241002 0 25.55 26.31 24.86 25.61 1333700 25.61 up up correct
ZM.US Zoom Video Communications Inc 20241002 0 68.33 68.49 67.505 67.61 1786600 67.61 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20241002 0 3.54 3.55 3.35 3.35 824900 3.35 down down correct
ZS.US Zscaler Inc 20241002 0 166.78 170.13 165.92 169.69 1257600 169.69 up up correct
ZUMZ.US Zumiez Inc 20241002 0 20.21 20.49 20.09 20.48 234100 20.48 up up correct
ZVZZT.US NASDAQ TEST STOCK 20241002 0 21.15 21.21 21.15 21.21 214660 21.21 up up correct
ZYXI.US Zynex Inc 20241002 0 7.74 8 7.74 7.95 75700 7.95 up up correct

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