CollectAI

close-nasdaq_stocks

2024/10/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20241003 0 6.39 6.39 6.39 6.39 0 6.39
AACG.US ATA Creativity Global 20241003 0 0.9 0.92 0.86 0.88 46700 0.88 down up incorrect
AADI.US Aadi Bioscience Inc 20241003 0 1.96 1.98 1.885 1.92 100170 1.92 down down correct
AAIDX.US AAIDX 20241003 0 20.36 20.36 20.36 20.36 0 20.36
AAL.US American Airlines Group Inc 20241003 0 10.69 10.94 10.57 10.82 32925600 10.82 up up correct
AAME.US Atlantic American Corporation 20241003 0 1.69 1.69 1.6 1.66 4674 1.66 down down correct
AAOI.US Applied Optoelectronics Inc 20241003 0 13.65 14.44 13.38 14.195 1328607 14.195 up up correct
AAON.US AAON Inc 20241003 0 107.32 107.7725 105.87 107.19 321811 107.19 down up incorrect
AAPL.US Apple Inc 20241003 0 225.14 226.81 223.32 225.67 34044200 225.67 up up correct
AATC.US Image Sensing Systems Inc 20241003 0 7.78 7.78 7.57 7.57 2193 7.57 down down correct
ABCB.US Ameris Bancorp 20241003 0 59.12 60.72 59.12 60.54 244974 60.54 up down incorrect
ABCL.US AbCellera Biologics Inc 20241003 0 2.48 2.5 2.441 2.48 1235209 2.48
ABEO.US Abeona Therapeutics Inc 20241003 0 6.17 6.4229 6.17 6.38 204360 6.38 up up correct
ABNB.US Airbnb Inc 20241003 0 124.6 125.555 123.58 125.29 2246999 125.29 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20241003 0 2.5 2.51 2.39 2.39 119394 2.39 down down correct
ABR.US PF 20241003 0 19.4 19.6 19.4 19.4 18484 19.0209
ABSI.US Absci Corporation Common Stock 20241003 0 3.74 3.905 3.73 3.81 572915 3.81 up up correct
ABUS.US Arbutus Biopharma Corporation 20241003 0 3.9 3.975 3.8148 3.85 719743 3.85 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20241003 0 0.605 0.668 0.605 0.6375 43883 0.6375 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20241003 0 15.05 15.05 14.6 14.72 1704715 14.72 down down correct
ACB.US Aurora Cannabis Inc 20241003 0 5.35 5.55 5.35 5.49 602688 5.49 up up correct
ACCD.US Accolade Inc 20241003 0 3.73 3.81 3.65 3.68 1010937 3.68 down down correct
ACET.US Adicet Bio Inc 20241003 0 1.47 1.47 1.39 1.42 246766 1.42 down down correct
ACGL.US Arch Capital Group Ltd 20241003 0 113.38 113.87 112.75 112.85 891059 112.85 down down correct
ACGLN.US Arch Capital Group Ltd 20241003 0 20.62 20.67 20.54 20.63 26200 20.63 up up correct
ACGLO.US Arch Capital Group Ltd 20241003 0 23.6 23.72 23.6 23.65 7900 23.65 up up correct
ACHC.US Acadia Healthcare Company Inc 20241003 0 58.74 59.02 56.3 56.71 2749607 56.71 down down correct
ACHL.US Achilles Therapeutics plc 20241003 0 0.975 1.02 0.975 1.02 89604 1.02 up up correct
ACHV.US Achieve Life Sciences Inc 20241003 0 4.98 5.27 4.96 5.03 150724 5.03 up up correct
ACIU.US AC Immune SA 20241003 0 3.49 3.515 3.32 3.39 88707 3.39 down up incorrect
ACIW.US ACI Worldwide Inc 20241003 0 50.12 50.375 49.545 50.03 549619 50.03 down down correct
ACLS.US Axcelis Technologies Inc 20241003 0 99.66 102.01 99.36 99.61 395798 99.61 down down correct
ACMR.US ACM Research Inc 20241003 0 18.6 19.57 18.58 18.9 765242 18.9 up up correct
ACNB.US ACNB Corporation 20241003 0 42.11 42.4937 42 42.24 12263 42.24 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20241003 0 1.17 1.19 1.17 1.19 127757 1.19 up down incorrect
ACST.US Acasti Pharma Inc 20241003 0 3.06 3.07 3 3 9327 3 down down correct
ACT.US Enact Holdings Inc. Common Stock 20241003 0 36.03 36.08 35.64 35.77 288812 35.77 down down correct
ACTG.US Acacia Research Corporation 20241003 0 4.44 4.54 4.44 4.48 306082 4.48 up up correct
ACVA.US ACV Auctions Inc 20241003 0 19.27 19.59 19.06 19.07 1077648 19.07 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20241003 0 2.15 2.19 2.0701 2.13 48549 2.13 down down correct
ADAG.US Adagene Inc 20241003 0 2.41 2.41 2.2 2.27 10250 2.27 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20241003 0 0.8743 0.9149 0.864 0.895 1367143 0.895 up down incorrect
ADBE.US Adobe Inc 20241003 0 501.02 509.81 498.59 503.8 1921604 503.8 up up correct
ADC.US PA 20241003 0 21.11 21.62 21.11 21.1252 10778 21.0377 up up correct
ADI.US Analog Devices Inc 20241003 0 224.63 228.84 224.46 226.56 2087713 226.56 up up correct
ADIL.US Adial Pharmaceuticals Inc 20241003 0 0.9678 0.979 0.96 0.9676 36162 0.9676 down down correct
ADMA.US ADMA Biologics Inc 20241003 0 19.5 19.98 19.425 19.57 1929293 19.57 up up correct
ADN.US Advent Technologies Holdings Inc 20241003 0 1.99 2 1.85 1.86 35500 1.86 down down correct
ADNWW.US Advent Technologies Holdings Inc 20241003 0 0.008 0.008 0.0073 0.008 57752 0.008
ADP.US Automatic Data Processing Inc 20241003 0 282.79 285.67 282.1101 284.62 1489636 284.62 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20241003 0 5.1 5.145 4.955 5.06 726467 5.06 down down correct
ADSK.US Autodesk Inc 20241003 0 267.55 270.57 267.55 268.59 740033 268.59 up up correct
ADTN.US ADTRAN Inc 20241003 0 5.89 5.905 5.725 5.85 325230 5.85 down down correct
ADTX.US Aditxt Inc 20241003 0 2.4 2.5 1.8 1.94 4506621 1.94 down down correct
ADUS.US Addus HomeCare Corporation 20241003 0 127.4 128.23 126.55 126.56 71128 126.56 down up incorrect
ADV.US Advantage Solutions Inc 20241003 0 3.24 3.27 2.99 3.13 623058 3.13 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20241003 0 6.79 7.49 6.71 7.28 191539 7.28 up up correct
ADVWW.US Advantage Solutions Inc 20241003 0 0.0298 0.06 0.025 0.0506 37537 0.0506 up up correct
ADXN.US Addex Therapeutics Ltd 20241003 0 9.1199 10 8.8299 9.4001 65727 9.4001 up up correct
ADXS.US Advaxis Inc 20241003 0 0.0895 0.0895 0.0895 0.0895 0 0.0895
AEAEU.US AltEnergy Acquisition Corp. Unit 20241003 0 11.06 11.06 11.06 11.06 0 11.06
AEHL.US Antelope Enterprise Holdings Limited 20241003 0 0.7879 0.7879 0.706 0.7183 129435 0.7183 down up incorrect
AEHR.US Aehr Test Systems 20241003 0 12.2 12.4155 11.95 12.19 750566 12.19 down down correct
AEI.US Alset EHome International Inc 20241003 0 1.73 1.73 1.39 1.53 85367 1.53 down up incorrect
AEIS.US Advanced Energy Industries Inc 20241003 0 100.6 102.975 100.6 102.94 211827 102.94 up up correct
AEMD.US Aethlon Medical Inc 20241003 0 0.4199 0.4699 0.41 0.4407 604525 0.4407 up up correct
AEP.US American Electric Power Company Inc 20241003 0 101.95 102.45 101.24 101.37 3054300 101.37 down down correct
AEYE.US AudioEye Inc 20241003 0 22.11 22.4827 21.395 21.72 96610 21.72 down down correct
AFBI.US Affinity Bancshares Inc 20241003 0 21.4 21.48 21.35 21.43 13992 21.43 up up correct
AFCG.US AFC Gamma Inc 20241003 0 9.97 10 9.87 9.94 159788 9.94 down down correct
AFIB.US Acutus Medical Inc 20241003 0 0.0754 0.0925 0.0754 0.0909 203684 0.0909 up up correct
AFMD.US Affimed N.V 20241003 0 3.28 3.29 3.18 3.26 45463 3.26 down down correct
AFRM.US Affirm Holdings Inc 20241003 0 38.71 39.19 37.74 38.5 3803125 38.5 down down correct
AFYA.US Afya Limited 20241003 0 16.93 16.99 16.65 16.73 95392 16.73 down down correct
AGBA.US AGBA Acquisition Limited 20241003 0 1.5 1.53 1.35 1.53 464052 6.12 up up correct
AGBAW.US AGBA Acquisition Limited 20241003 0 0.2 0.23 0.182 0.182 29876 0.182 down down correct
AGEN.US Agenus Inc 20241003 0 4.87 4.895 4.51 4.56 513688 4.56 down down correct
AGFY.US Agrify Corporation 20241003 0 0.23 0.232 0.225 0.226 2620 3.39 down down correct
AGIO.US Agios Pharmaceuticals Inc 20241003 0 41.43 42.21 40.37 40.56 498577 40.56 down up incorrect
AGMH.US AGM Group Holdings Inc 20241003 0 1.89 2.14 1.83 1.86 188629 1.86 down up incorrect
AGNC.US AGNC Investment Corp 20241003 0 10.3 10.33 10.19 10.31 13312410 10.31 up up correct
AGNCM.US AGNC Investment Corp 20241003 0 25.04 25.05 24.93 24.93 13800 24.93 down down correct
AGNCN.US AGNC Investment Corp 20241003 0 25.55 25.55 25.38 25.42 18000 25.42 down down correct
AGNCO.US AGNC Investment Corp 20241003 0 25.13 25.14 25.02 25.07 58000 25.07 down down correct
AGNCP.US AGNC Investment Corp. 20241003 0 24.38 24.48 24.29 24.39 124849 24.39 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20241003 0 0.0484 0.0508 0.0471 0.0493 5189413 0.0493 up up correct
AGYS.US Agilysys Inc 20241003 0 104.94 107.34 104.69 105.04 154463 105.04 up down incorrect
AHCO.US AdaptHealth Corp 20241003 0 10.77 10.82 10.34 10.41 461060 10.41 down down correct
AIHS.US Senmiao Technology Limited 20241003 0 1.185 1.205 1.14 1.14 14465 1.14 down down correct
AIP.US Arteris Inc. Common Stock 20241003 0 7.07 7.23 7.06 7.1 58037 7.1 up up correct
AIRG.US Airgain Inc 20241003 0 8.47 8.75 8.375 8.66 52159 8.66 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20241003 0 4.86 4.95 4.6 4.79 65800 4.79 down down correct
AIRT.US Air T Inc 20241003 0 17.4 18.0088 16.7327 17.2 36253 17.2 down down correct
AIRTP.US Air T Inc 20241003 0 17.08 17.08 17.08 17.08 2 17.08
AKAM.US Akamai Technologies Inc 20241003 0 100.42 100.99 99.9706 100.45 874291 100.45 up up correct
AKBA.US Akebia Therapeutics Inc 20241003 0 1.32 1.35 1.32 1.32 964779 1.32
AKRO.US Akero Therapeutics Inc 20241003 0 29.09 29.6595 27.62 27.65 551396 27.65 down down correct
AKTS.US Akoustis Technologies Inc 20241003 0 0.0747 0.0789 0.0737 0.0771 2830907 0.0771 up down incorrect
AKTX.US Akari Therapeutics Plc 20241003 0 2.96 3.1 2.935 3 2190 3 up up correct
AKYA.US Akoya Biosciences Inc 20241003 0 2.64 2.64 2.55 2.555 60643 2.555 down down correct
ALCO.US Alico Inc 20241003 0 27.38 27.5286 27.01 27.13 13985 27.13 down down correct
ALDX.US Aldeyra Therapeutics Inc 20241003 0 5.35 5.35 5.12 5.23 425175 5.23 down up incorrect
ALEC.US Alector Inc 20241003 0 4.47 4.48 4.215 4.22 533126 4.22 down down correct
ALF.US Alfi Inc 20241003 0 10.05 10.05 10.03 10.03 400 10.03 down down correct
ALGM.US Allegro MicroSystems Inc 20241003 0 21.55 21.615 20.89 21.09 2038095 21.09 down down correct
ALGN.US Align Technology Inc 20241003 0 237.7 239.73 235.19 236.97 598100 236.97 down down correct
ALGS.US Aligos Therapeutics Inc 20241003 0 8.44 8.6699 8.0101 8.19 36196 8.19 down down correct
ALGT.US Allegiant Travel Company 20241003 0 55.07 55.65 53.92 55 467627 55 down down correct
ALHC.US Alignment Healthcare Inc 20241003 0 11.13 11.18 10.65 10.87 1199674 10.87 down up incorrect
ALKS.US Alkermes plc 20241003 0 28.81 29.14 28.04 28.37 1573196 28.37 down down correct
ALKT.US Alkami Technology Inc 20241003 0 31.86 32.09 31.29 31.5 324707 31.5 down down correct
ALLK.US Allakos Inc 20241003 0 0.6292 0.6764 0.612 0.67 220581 0.67 up up correct
ALLO.US Allogene Therapeutics Inc 20241003 0 2.48 2.64 2.4109 2.61 2648922 2.61 up down incorrect
ALLT.US Allot Ltd 20241003 0 2.89 2.96 2.81 2.9 47986 2.9 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20241003 0 271.55 272.49 268.35 269.53 678400 269.53 down down correct
ALOT.US AstroNova Inc 20241003 0 13.26 13.56 13.238 13.27 6902 13.27 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20241003 0 0.35 0.365 0.34 0.3451 54193 0.3451 down down correct
ALRM.US Alarm.com Holdings Inc 20241003 0 52.24 52.66 51.865 52.26 230176 52.26 up up correct
ALRN.US Aileron Therapeutics Inc 20241003 0 3.31 3.55 3.31 3.46 54139 3.46 up down incorrect
ALRS.US Alerus Financial Corporation 20241003 0 21.98 22.29 21.92 22.1 32212 22.1 up up correct
ALT.US Altimmune Inc 20241003 0 6.22 6.27 6.06 6.15 1211930 6.15 down down correct
ALTM.US Altus Midstream Company 20241003 0 2.77 2.84 2.77 2.8 10370000 2.8 up up correct
ALTO.US Alto Ingredients Inc 20241003 0 1.61 1.65 1.59 1.61 424500 1.61
ALTR.US Altair Engineering Inc 20241003 0 94.04 94.82 92.9763 93.94 165541 93.94 down up incorrect
ALVR.US AlloVir Inc 20241003 0 0.83 0.83 0.801 0.8183 13961 0.8183 down down correct
ALXO.US ALX Oncology Holdings Inc 20241003 0 1.8 1.83 1.68 1.72 594466 1.72 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20241003 0 1.68 1.68 1.55 1.63 82579 1.63 down down correct
AMAL.US Amalgamated Financial Corp 20241003 0 29.68 30.41 29.5 30.41 122661 30.41 up up correct
AMAT.US Applied Materials Inc 20241003 0 197.71 203.125 197.71 199.59 3813269 199.59 up up correct
AMBA.US Ambarella Inc 20241003 0 55.81 58.05 55.81 57.17 494055 57.17 up up correct
AMCX.US AMC Networks Inc 20241003 0 8.37 8.39 8.15 8.28 562670 8.28 down down correct
AMD.US Advanced Micro Devices Inc 20241003 0 159.71 166.7894 159.4 162.85 29598789 162.85 up up correct
AMED.US Amedisys Inc 20241003 0 96.05 96.45 95.98 96.04 465238 96.04 down down correct
AMGN.US Amgen Inc 20241003 0 317.11 319.73 315.46 317.48 1525282 317.48 up up correct
AMKR.US Amkor Technology Inc 20241003 0 29.37 29.8044 29.015 29.09 1383187 29.09 down down correct
AMPG.US AmpliTech Group Inc 20241003 0 0.7268 0.7529 0.72 0.7368 11967 0.7368 up up correct
AMPGW.US AmpliTech Group Inc 20241003 0 0.05 0.05 0.05 0.05 0 0.05
AMPH.US Amphastar Pharmaceuticals Inc 20241003 0 46.37 46.82 45.5 46.32 228268 46.32 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20241003 0 8.44 8.6 8.36 8.58 375280 8.58 up up correct
AMRK.US A 20241003 0 44.27 44.61 43.93 44.6 232463 44.389 up up correct
AMRN.US Amarin Corporation plc 20241003 0 0.61 0.61 0.59 0.5931 578668 0.5931 down down correct
AMSC.US American Superconductor Corporation 20241003 0 21.74 22.22 20.9 21.51 641204 21.51 down down correct
AMSF.US AMERISAFE Inc 20241003 0 48.97 49.16 47.85 48.54 148879 48.54 down down correct
AMST.US Amesite Inc 20241003 0 2.36 2.48 2.36 2.41 2238 2.41 up up correct
AMTB.US Amerant Bancorp Inc 20241003 0 20.02 20.34 20 20.18 110802 20.18 up up correct
AMTX.US Aemetis Inc 20241003 0 2.48 2.83 2.46 2.74 1661832 2.74 up down incorrect
AMWD.US American Woodmark Corporation 20241003 0 92.88 92.99 91.155 92.27 94102 92.27 down down correct
AMZN.US Amazon.com Inc 20241003 0 183.045 183.44 180.875 181.96 30204301 181.96 down down correct
ANAB.US AnaptysBio Inc 20241003 0 34.82 35.795 34.63 35.03 179077 35.03 up up correct
ANDE.US The Andersons Inc 20241003 0 48.9 49.26 48.35 48.46 94460 48.46 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20241003 0 1.88 2.02 1.82 1.91 6913 1.91 up up correct
ANGI.US Angi Inc 20241003 0 2.5 2.55 2.4 2.47 229632 2.47 down down correct
ANGO.US AngioDynamics Inc 20241003 0 6.9 7.04 6.185 6.37 2238572 6.37 down down correct
ANIK.US Anika Therapeutics Inc 20241003 0 24.99 25.505 24.97 25.28 97861 25.28 up up correct
ANIP.US ANI Pharmaceuticals Inc 20241003 0 57.27 57.69 56.62 56.79 115661 56.79 down down correct
ANIX.US Anixa Biosciences Inc 20241003 0 3.14 3.2563 3.13 3.15 21472 3.15 up up correct
ANNX.US Annexon Inc 20241003 0 6.52 6.65 6.1 6.21 1429681 6.21 down down correct
ANSS.US ANSYS Inc 20241003 0 314.61 317.68 312.51 313.09 270300 313.09 down up incorrect
ANTE.US AirNet Technology Inc 20241003 0 0.35 0.37 0.3346 0.35 213033 0.35
ANY.US Sphere 3D Corp 20241003 0 0.86 0.8701 0.851 0.8598 93276 0.8598 down down correct
APA.US APA Corporation 20241003 0 25.84 26.76 25.605 26.53 6452189 26.2659 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20241003 0 36.04 36.815 35.41 35.72 120416 35.72 down down correct
AOUT.US American Outdoor Brands Inc 20241003 0 8.94 9.025 8.83 9 13155 9 up up correct
APDN.US Applied DNA Sciences Inc 20241003 0 0.3596 0.3796 0.33 0.3695 7330820 0.3695 up up correct
APEI.US American Public Education Inc 20241003 0 14.05 14.21 13.55 13.6 52685 13.6 down down correct
API.US Agora Inc 20241003 0 4.91 5.29 4.31 4.95 6339294 4.95 up up correct
APLS.US Apellis Pharmaceuticals Inc 20241003 0 28.53 29.5 27.91 28.06 7737384 28.06 down down correct
APLT.US Applied Therapeutics Inc 20241003 0 8.35 8.365 7.66 7.865 1641332 7.865 down down correct
APM.US Aptorum Group Limited 20241003 0 1.7927 1.7927 1.6001 1.6567 23203 1.6567 down down correct
APOG.US Apogee Enterprises Inc 20241003 0 69.15 69.975 68.12 68.43 232999 68.2118 down up incorrect
APP.US AppLovin Corporation 20241003 0 130.88 135.2515 130.5398 135.25 3160930 135.25 up up correct
APPF.US AppFolio Inc 20241003 0 226.33 228.6 224.64 227 224596 227 up up correct
APPN.US Appian Corporation 20241003 0 33.65 34.11 33.42 34 321083 34 up up correct
APPS.US Digital Turbine Inc 20241003 0 2.75 2.8 2.67 2.69 1481019 2.69 down down correct
APRE.US Aprea Therapeutics Inc 20241003 0 2.69 2.69 2.55 2.62 12115 2.62 down down correct
APTO.US Aptose Biosciences Inc 20241003 0 0.4 0.4 0.3692 0.3876 80636 0.3876 down down correct
APVO.US Aptevo Therapeutics Inc 20241003 0 0.16 0.17 0.16 0.169 303775 0.169 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20241003 0 1.52 1.58 1.5117 1.5117 5963 1.5117 down down correct
APYX.US Apyx Medical Corporation 20241003 0 1.15 1.27 1.15 1.22 31092 1.22 up up correct
AQB.US AquaBounty Technologies Inc 20241003 0 1.26 1.29 1.22 1.23 14100 1.23 down down correct
AQMS.US Aqua Metals Inc 20241003 0 0.172 0.176 0.163 0.1699 384514 0.1699 down down correct
AQST.US Aquestive Therapeutics Inc 20241003 0 4.75 4.7993 4.6 4.68 1422589 4.68 down down correct
ARAY.US Accuray Incorporated 20241003 0 1.76 1.81 1.75 1.77 358375 1.77 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20241003 0 1.88 1.9 1.85 1.875 29037 1.875 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20241003 0 1.16 1.2 1.14 1.16 155733 1.16
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20241003 0 10.75 10.75 10.33 10.7 8100 10.1318 down down correct
ARCB.US ArcBest Corporation 20241003 0 101 101.53 99.16 101.08 207800 101.08 up down incorrect
ARCC.US Ares Capital Corporation 20241003 0 20.88 21.06 20.85 20.88 3257483 20.88
ARCT.US Arcturus Therapeutics Holdings Inc 20241003 0 25.1 25.42 24.12 24.76 352589 24.76 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20241003 0 0.001 0.001 0.001 0.001 0 0.001
ARDX.US Ardelyx Inc 20241003 0 6.83 6.9 6.65 6.66 2645407 6.66 down down correct
AREC.US American Resources Corporation 20241003 0 0.9702 0.9948 0.94 0.9768 111068 0.9768 up up correct
ARGO.US PA 20241003 0 24.88 24.98 24.855 24.87 24214 24.87 down down correct
ARGX.US argenx SE 20241003 0 549.57 552 542.78 542.99 110200 542.99 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20241003 0 10.83 10.92 10.19 10.59 2682365 10.59 down down correct
ARKO.US Arko Corp 20241003 0 6.7 6.795 6.64 6.69 189175 6.69 down down correct
ARKR.US Ark Restaurants Corp 20241003 0 11.7832 11.7832 11.7832 11.7832 663 11.7832
ARLP.US Alliance Resource Partners L.P 20241003 0 25.2 25.33 25.07 25.13 146999 25.13 down down correct
AROW.US Arrow Financial Corporation 20241003 0 27.77 28.09 27.3 27.63 27044 27.362 down down correct
ARQQ.US Arqit Quantum Inc 20241003 0 4.57 4.6299 4.4 4.47 23188 4.47 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20241003 0 0.37 0.37 0.37 0.37 9362 0.37
ARQT.US Arcutis Biotherapeutics Inc 20241003 0 10.14 10.67 10.06 10.175 2270262 10.175 up up correct
ARRY.US Array Technologies Inc 20241003 0 6.38 6.51 6.2508 6.32 2759938 6.32 down down correct
ARTL.US Artelo Biosciences Inc 20241003 0 1.1008 1.1192 1.1001 1.1192 3121 1.1192 up up correct
ARTNA.US Artesian Resources Corporation 20241003 0 37.3499 37.3499 36.1 36.1 15325 36.1 down down correct
ARTW.US Art's 20241003 0 1.7699 1.7699 1.7501 1.765 1614 1.765 down down correct
ARVN.US Arvinas Inc 20241003 0 24.41 24.7 23.9433 24.48 568397 24.48 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20241003 0 18.95 19.25 18.73 18.85 790724 18.85 down up incorrect
ASLE.US AerSale Corporation 20241003 0 5.01 5.035 4.8 4.8 554153 4.8 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20241003 0 21.75 21.75 21.75 21.75 0 21.75
ASMB.US Assembly Biosciences Inc 20241003 0 14.81 15.13 14.56 14.69 10041 14.69 down down correct
ASML.US ASML Holding N.V 20241003 0 825.91 837.51 823.79 832.41 651879 830.466 up up correct
ASO.US Academy Sports and Outdoors Inc 20241003 0 54.47 55.155 53.69 54.91 1249437 54.91 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20241003 0 1.13 1.185 1.1 1.12 32601 1.12 down down correct
ASPU.US Aspen Group Inc 20241003 0 0.0055 0.0055 0.0055 0.0055 1000 0.0055
ASRT.US Assertio Holdings Inc 20241003 0 1.12 1.13 1.09 1.09 402284 1.09 down down correct
ASRV.US AmeriServ Financial Inc 20241003 0 2.6 2.618 2.6 2.6 3424 2.6
ASTC.US Astrotech Corporation 20241003 0 8.25 8.2905 8.0233 8.15 18603 8.15 down down correct
ASTE.US Astec Industries Inc 20241003 0 30.61 30.81 30.24 30.29 145313 30.29 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20241003 0 10 10.03 9.9 9.98 265065 9.98 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20241003 0 1.69 1.69 1.69 1.69 115 1.69
ASTS.US AST SpaceMobile Inc 20241003 0 23.67 24.5 22.93 23.22 9619675 23.22 down down correct
ASUR.US Asure Software Inc 20241003 0 8.59 8.64 8.5 8.55 46058 8.55 down down correct
ASYS.US Amtech Systems Inc 20241003 0 5.7 5.895 5.66 5.77 27436 5.77 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20241003 0 1.1 1.1092 1.05 1.06 859966 1.06 down down correct
ATCOL.US Atlas Corp 20241003 0 25.22 25.35 25.22 25.25 1522 24.8047 up up correct
ATEC.US Alphatec Holdings Inc 20241003 0 5.21 5.255 4.97 5.22 1934276 5.22 up up correct
ATER.US Aterian Inc 20241003 0 2.72 2.82 2.6368 2.77 28475 2.77 up up correct
ATEX.US Anterix Inc 20241003 0 36.49 36.77 36.08 36.31 82314 36.31 down down correct
ATHA.US Athira Pharma Inc 20241003 0 0.441 0.4458 0.4257 0.4257 339564 0.4257 down down correct
ATHE.US Alterity Therapeutics Limited 20241003 0 1.38 1.45 1.33 1.45 16683 1.45 up up correct
ATIF.US ATIF Holdings Limited 20241003 0 0.811 1.12 0.81 0.9346 10980 0.9346 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20241003 0 34.03 34.3 33.4136 34.2 11423 34.2 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20241003 0 23.91 23.9527 23.88 23.88 2751 23.4976 down down correct
ATLCP.US Atlanticus Holdings Corporation 20241003 0 22.87 22.87 22.624 22.677 4500 22.677 down down correct
ATLO.US Ames National Corporation 20241003 0 17.428 17.51 17.31 17.39 9708 17.39 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20241003 0 0.0489 0.0489 0.035 0.035 16000 0.035 down down correct
ATNF.US 180 Life Sciences Corp 20241003 0 1.58 1.58 1.38 1.38 60400 1.38 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20241003 0 0.0081 0.0082 0.0074 0.0082 13724 0.0082 up up correct
ATNI.US ATN International Inc 20241003 0 32.14 32.3 31.805 31.83 53031 31.83 down down correct
ATOM.US Atomera Incorporated 20241003 0 2.43 2.54 2.43 2.46 94284 2.46 up down incorrect
ATOS.US Atossa Therapeutics Inc 20241003 0 1.48 1.48 1.4 1.41 511902 1.41 down down correct
ATRA.US Atara Biotherapeutics Inc 20241003 0 7.55 7.55 7.2 7.2 123482 7.2 down down correct
ATRC.US AtriCure Inc 20241003 0 27.49 27.85 27.235 27.44 317215 27.44 down down correct
ATRO.US Astronics Corporation 20241003 0 19.65 19.65 19.2 19.32 71500 19.32 down down correct
ATSG.US Air Transport Services Group Inc 20241003 0 15.44 15.65 14.365 14.66 733876 14.66 down down correct
ATXI.US Avenue Therapeutics Inc 20241003 0 2.4 2.465 2.3 2.32 14407 2.32 down down correct
ATXS.US Astria Therapeutics Inc 20241003 0 11.47 11.75 11.27 11.31 264392 11.31 down down correct
AUB.US Atlantic Union Bankshares Corporation 20241003 0 35.76 36.54 35.745 36.25 344812 36.25 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20241003 0 24.5 24.6192 24.38 24.51 12862 24.51 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20241003 0 22 22.1001 21.55 21.75 5577 21.75 down down correct
AUDC.US AudioCodes Ltd 20241003 0 9.61 9.6899 9.57 9.57 33821 9.57 down down correct
AUID.US Ipsidy Inc. Common Stock 20241003 0 6.21 7.3 6.21 6.83 72300 6.83 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20241003 0 7.04 7.12 6.905 7.02 1048600 7.02 down down correct
AUR.US Aurora Innovation Inc 20241003 0 5.38 5.505 5.13 5.19 5674597 5.19 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20241003 0 8.65 8.99 8.54 8.73 106017 8.73 up up correct
AUROW.US Aurora Innovation Inc 20241003 0 0.8525 0.8525 0.6501 0.6657 18416 0.6657 down down correct
AUTL.US Autolus Therapeutics plc 20241003 0 3.97 3.98 3.8 3.9 680851 3.9 down down correct
AUUD.US Auddia Inc 20241003 0 0.628 0.64 0.6005 0.64 32553 0.64 up up correct
AUUDW.US Auddia Inc 20241003 0 0.03 0.031 0.03 0.031 608 0.031 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20241003 0 4.68 4.71 4.495 4.53 199843 4.53 down down correct
AVAV.US AeroVironment Inc 20241003 0 203.66 204.43 199.5 201.11 348832 201.11 down down correct
AVDL.US Avadel Pharmaceuticals plc 20241003 0 13.04 13.09 12.73 12.81 469316 12.81 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20241003 0 7.86 7.928 7.755 7.81 1641074 7.81 down down correct
AVGO.US Broadcom Inc 20241003 0 169.62 174.94 169.19 171.89 13072281 171.89 up up correct
AVGR.US Avinger Inc 20241003 0 1.08 1.335 1.04 1.29 1473845 1.29 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20241003 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20241003 0 3.37 3.38 3.295 3.33 136226 3.33 down down correct
AVNW.US Aviat Networks Inc 20241003 0 20.03 20.35 19.475 19.75 135376 19.75 down down correct
AVO.US Mission Produce Inc 20241003 0 12.68 12.68 12.49 12.54 206519 12.54 down down correct
AVPT.US Avepoint Inc 20241003 0 11.54 11.68 11.43 11.59 483220 11.59 up up correct
AVPTW.US AVPTW 20241003 0 2.6802 2.6802 2.61 2.61 16511 2.61 down down correct
AVT.US Avnet Inc 20241003 0 53.23 53.76 53.04 53.28 373017 53.28 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20241003 0 2.11 2.11 1.95 1.99 168967 1.99 down up incorrect
AVTX.US Avalo Therapeutics Inc 20241003 0 9.25 9.81 9 9.47 5473 9.47 up up correct
AVXL.US Anavex Life Sciences Corp 20241003 0 5.6 5.75 5.47 5.6 492184 5.6
AWH.US Aspira Women's Health Inc 20241003 0 0.855 0.865 0.8 0.841 40767 0.841 down down correct
AWRE.US Aware Inc 20241003 0 1.96 2.08 1.92 2.06 51888 2.06 up up correct
AXDX.US Accelerate Diagnostics Inc 20241003 0 1.8726 1.8726 1.66 1.82 42950 1.82 down down correct
AXGN.US AxoGen Inc 20241003 0 14.08 14.1 13.25 13.34 244200 13.34 down down correct
AXNX.US Axonics Inc 20241003 0 69.41 69.63 69.37 69.63 347075 69.63 up up correct
AXON.US Axon Enterprise Inc 20241003 0 404.17 415.11 403.16 415.05 927266 415.05 up up correct
AXSM.US Axsome Therapeutics Inc 20241003 0 93.11 93.5 90.8 91.18 339380 91.18 down down correct
AXTI.US AXT Inc 20241003 0 2.34 2.47 2.34 2.43 151289 2.43 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20241003 0 21.97 22 21.94 21.95 902172 21.95 down down correct
AYRO.US Ayro Inc 20241003 0 0.81 0.845 0.81 0.825 19933 0.825 up up correct
AYTU.US Aytu Biopharma Inc 20241003 0 2.4213 2.45 2.38 2.4 2611 2.4 down up incorrect
AZN.US AstraZeneca PLC 20241003 0 79.06 79.09 77.86 77.93 3119649 77.93 down down correct
AZPN.US Aspen Technology Inc 20241003 0 233.43 235.3 232.64 234.93 121400 234.93 up down incorrect
BAC.US PQ 20241003 0 20.54 20.59 20.46 20.46 111869 20.46 down down correct
BAND.US Bandwidth Inc 20241003 0 17.35 17.38 17.09 17.12 85478 17.12 down down correct
BANF.US BancFirst Corporation 20241003 0 99.77 101.29 98.98 100.85 85369 100.85 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20241003 0 25.6 25.69 25.43 25.55 5800 25.55 down down correct
BANR.US Banner Corporation 20241003 0 57.52 58.75 57.15 58.62 202718 58.62 up up correct
BANX.US StoneCastle Financial Corp 20241003 0 20.47 20.5 20.3012 20.48 21691 20.48 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20241003 0 2.86 2.97 2.548 2.65 49000 2.65 down down correct
BASE.US Couchbase Inc. Common Stock 20241003 0 14.78 15.11 14.18 14.37 515616 14.37 down down correct
BATRA.US The Liberty Braves Group 20241003 0 42 42.52 41.86 42.17 36200 42.17 up up correct
BATRK.US The Liberty Braves Group 20241003 0 39.21 39.8 39.05 39.56 455800 39.56 up up correct
BBCP.US Concrete Pumping Holdings Inc 20241003 0 5.64 5.645 5.51 5.51 33818 5.51 down down correct
BBGI.US Beasley Broadcast Group Inc 20241003 0 12.59 13.7 12.4311 13.35 22059 13.35 up up correct
BBIG.US Vinco Ventures Inc 20241003 0 0.0004 0.004 0.0004 0.004 933 0.004 up up correct
BBIO.US BridgeBio Pharma Inc 20241003 0 24.78 25.795 24.3 25.63 2359420 25.63 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20241003 0 1.48 2.13 1.48 1.77 921827 1.77 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20241003 0 60.5 60.5 60.5 60.5 0 60.5
BBSI.US Barrett Business Services Inc 20241003 0 36.5 36.57 36.23 36.42 62964 36.42 down down correct
BCAB.US BioAtla Inc 20241003 0 2.08 2.4 1.97 2.35 7099369 2.35 up up correct
BCBP.US BCB Bancorp Inc 20241003 0 11.76 11.93 11.6993 11.78 20662 11.78 up up correct
BCDA.US BioCardia Inc 20241003 0 2.72 2.86 2.7 2.81 18726 2.81 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20241003 0 2.6 2.662 2.35 2.37 47363 2.37 down down correct
BCML.US BayCom Corp 20241003 0 23.11 23.26 23.11 23.18 13961 23.18 up up correct
BCOV.US Brightcove Inc 20241003 0 2.32 2.4199 2.32 2.39 103043 2.39 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20241003 0 10.05 10.05 10.05 10.05 134 10.05
BCPC.US Balchem Corporation 20241003 0 172.99 173.07 170.37 170.97 53109 170.97 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20241003 0 7.33 7.44 7.28 7.42 1071135 7.42 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20241003 0 11.24 11.24 11.24 11.24 0 11.24
BCTX.US BriaCell Therapeutics Corp 20241003 0 0.9611 1.04 0.94 0.96 3074614 0.96 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20241003 0 0.31 0.405 0.31 0.3575 10476 0.3575 up down incorrect
BCYC.US Bicycle Therapeutics plc 20241003 0 22.53 22.6 21.91 22.2 340582 22.2 down down correct
BDSX.US Biodesix Inc 20241003 0 1.75 1.75 1.675 1.69 486540 1.69 down down correct
BDTX.US Black Diamond Therapeutics Inc 20241003 0 3.95 3.99 3.57 3.66 1011139 3.66 down down correct
BEAM.US Beam Therapeutics Inc 20241003 0 23.17 23.44 22.475 22.94 700461 22.94 down down correct
BEAT.US Heartbeam Inc. Common Stock 20241003 0 2.385 2.3947 2.25 2.25 87951 2.25 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20241003 0 0.625 0.625 0.625 0.625 4200 0.625
BECN.US Beacon Roofing Supply Inc 20241003 0 84.45 87 84.24 86.63 573677 86.63 up up correct
BEEM.US Beam Global 20241003 0 4.82 4.94 4.82 4.87 39200 4.87 up up correct
BELFA.US Bel Fuse Inc 20241003 0 103.68 103.68 101 101 16512 100.9415 down down correct
BELFB.US Bel Fuse Inc 20241003 0 80.23 81.875 79.665 80.47 82491 80.4024 up up correct
BFC.US Bank First Corporation 20241003 0 87.18 87.275 85.93 86.5 11687 86.5 down down correct
BFIN.US BankFinancial Corporation 20241003 0 11.88 11.97 11.645 11.77 24064 11.77 down down correct
BFRI.US Biofrontera Inc. Common Stock 20241003 0 1.1 1.24 1.01 1.16 611680 1.16 up up correct
BFRIW.US Biofrontera Inc. Warrants 20241003 0 0.023 0.025 0.023 0.025 26864 0.025 up up correct
BFST.US Business First Bancshares Inc 20241003 0 23.98 24.25 23.8 24.06 47591 24.06 up up correct
BGFV.US Big 5 Sporting Goods Corporation 20241003 0 1.97 2.04 1.97 2.02 99909 2.02 up up correct
BGNE.US BeiGene Ltd 20241003 0 233.5 237.945 232.775 233.64 303298 233.64 up down incorrect
BHACU.US Crixus BH3 Acquisition Company Units 20241003 0 10.46 10.46 10.46 10.46 0 10.46
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20241003 0 0.35 0.3589 0.325 0.3402 335158 0.3402 down down correct
BHF.US Brighthouse Financial Inc 20241003 0 44.09 44.09 43.45 43.94 255453 43.94 down down correct
BHFAL.US Brighthouse Financial Inc 20241003 0 25.12 25.31 24.99 25.13 38400 25.13 up up correct
BHFAM.US Brighthouse Financial Inc 20241003 0 18.75 18.948 18.74 18.85 36300 18.85 up up correct
BHFAN.US Brighthouse Financial Inc 20241003 0 21.19 21.63 21.1601 21.405 126754 21.405 up up correct
BHFAO.US Brighthouse Financial Inc 20241003 0 25.35 25.6 25.34 25.44 20100 25.44 up up correct
BHFAP.US Brighthouse Financial Inc 20241003 0 25.31 25.365 25.149 25.245 27500 25.245 down down correct
BIDU.US Baidu Inc 20241003 0 108.61 111.24 107.67 109.23 6413116 109.23 up up correct
BIGC.US BigCommerce Holdings Inc 20241003 0 5.56 5.76 5.56 5.62 1906962 5.62 up up correct
BIIB.US Biogen Inc 20241003 0 187.21 188.14 183.56 184.78 2037000 184.78 down down correct
BILI.US Bilibili Inc 20241003 0 27.29 28 26.27 27.05 19813430 27.05 down down correct
BIMI.US BIMI International Medical Inc 20241003 0 0.0126 0.0158 0.0126 0.0158 3893 0.0158 up up correct
BIOL.US BIOLASE Inc 20241003 0 0.0199 0.0199 0.0155 0.0155 280095 0.0155 down down correct
BIOX.US Bioceres Crop Solutions Corp 20241003 0 7.77 7.8199 7.71 7.75 82433 7.75 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20241003 0 10.88 11.04 10.77 10.88 14327 10.88
BITF.US Bitfarms Ltd. Common Stock 20241003 0 1.97 1.99 1.92 1.97 11767450 1.97
BIVI.US BioVie Inc 20241003 0 1.2 1.2 1.1498 1.18 126571 1.18 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20241003 0 0.1235 0.1379 0.123 0.1335 5514731 0.1335 up up correct
BJRI.US BJ's Restaurants Inc 20241003 0 32.81 33.795 32.7 33.4 358059 33.4 up up correct
BKNG.US Booking Holdings Inc 20241003 0 4080 4113.54 4060.98 4104.12 120684 4104.12 up down incorrect
BKR.US Baker Hughes Company 20241003 0 37.29 37.98 36.99 37.55 5916300 37.55 up up correct
BKSC.US Bank of South Carolina Corporation 20241003 0 12.12 12.29 12.07 12.07 6212 11.8819 down down correct
BKYI.US BIO 20241003 0 0.843 0.869 0.651 0.71 606183 0.71 down down correct
BL.US BlackLine Inc 20241003 0 54.21 54.43 53.63 53.89 498862 53.89 down down correct
BLBD.US Blue Bird Corporation 20241003 0 44.33 44.74 41.83 42.73 1419880 42.73 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20241003 0 2.57 2.7 2.57 2.7 1044 2.7 up down incorrect
BLDE.US Blade Air Mobility Inc 20241003 0 3.29 3.295 3.22 3.27 415108 3.27 down down correct
BLDEW.US Blade Air Mobility Inc 20241003 0 0.22 0.25 0.188 0.25 47739 0.25 up up correct
BLDP.US Ballard Power Systems Inc 20241003 0 1.77 1.77 1.645 1.67 3379945 1.67 down down correct
BLEUU.US bleuacacia ltd Unit 20241003 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20241003 0 24.23 24.9365 24.05 24.33 189185 24.33 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20241003 0 9.72 9.82 9.58 9.61 23735 9.61 down down correct
BLIN.US Bridgeline Digital Inc 20241003 0 1.15 1.2061 1.15 1.19 7211 1.19 up up correct
BLKB.US Blackbaud Inc 20241003 0 82.96 83.26 81.91 81.95 152225 81.95 down down correct
BLMN.US Bloomin' Brands Inc 20241003 0 16 16.1 15.86 15.95 644308 15.95 down down correct
BLNK.US Blink Charging Co 20241003 0 1.72 1.79 1.69 1.78 4428649 1.78 up up correct
BLPH.US Bellerophon Therapeutics Inc 20241003 0 0.036 0.036 0.036 0.036 414 0.036
BLRX.US BioLineRx Ltd 20241003 0 0.5391 0.555 0.505 0.505 169331 0.505 down down correct
BLUE.US bluebird bio Inc 20241003 0 0.48 0.5377 0.478 0.518 9252008 0.518 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20241003 0 6.2 6.24 6.055 6.07 107536 6.07 down down correct
BMBL.US Bumble Inc 20241003 0 6.41 6.59 6.41 6.55 1717439 6.55 up down incorrect
BMEA.US Biomea Fusion Inc 20241003 0 10 10.34 9.9 10.09 434053 10.09 up down incorrect
BMRA.US Biomerica Inc 20241003 0 0.335 0.359 0.325 0.33 21138 0.33 down down correct
BMRC.US Bank of Marin Bancorp 20241003 0 19.39 19.81 19.18 19.67 158476 19.67 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20241003 0 69.58 69.81 68.1 68.16 1396627 68.16 down down correct
BNGO.US Bionano Genomics Inc 20241003 0 0.428 0.4489 0.4229 0.439 915363 0.439 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20241003 0 11.09 11.09 11.09 11.09 0 11.09
BNIXW.US Bannix Acquisition Corp. Warrant 20241003 0 0.0171 0.0171 0.0171 0.0171 100 0.0171
BNR.US Burning Rock Biotech Limited 20241003 0 3.2 3.65 3.2 3.58 17011 3.58 up up correct
BNTC.US Benitec Biopharma Inc 20241003 0 10.395 10.61 9.12 9.81 41535 9.81 down down correct
BNTX.US BioNTech SE 20241003 0 118.8 120.09 117.94 119.8 946237 119.8 up up correct
CADCX.US CADCX 20241003 0 24.99 24.99 24.99 24.99 0 24.99
BOKF.US BOK Financial Corporation 20241003 0 100.55 101.915 99.925 101.76 93136 101.76 up up correct
BOLT.US Bolt Biotherapeutics Inc 20241003 0 0.6401 0.66 0.64 0.64 25077 0.64 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20241003 0 1.92 1.93 1.8354 1.8893 11453 1.8893 down down correct
BOOM.US DMC Global Inc 20241003 0 13.16 13.3386 12.95 12.95 91950 12.95 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20241003 0 2.8592 2.95 2.8592 2.95 685 2.95 up up correct
BOTJ.US Bank of the James Financial Group Inc 20241003 0 13.32 14.05 13.32 13.5324 1097 13.5324 up up correct
BOXL.US Boxlight Corporation 20241003 0 0.4824 0.4881 0.46 0.46 38363 0.46 down down correct
BPMC.US Blueprint Medicines Corporation 20241003 0 89.89 90.08 87.43 88.07 434717 88.07 down down correct
BPOP.US Popular Inc 20241003 0 93.97 95.39 93.54 95.09 339053 95.09 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20241003 0 26 26 26 26 296 25.8713
BPRN.US The Bank of Princeton 20241003 0 36.484 36.484 35.77 35.77 4675 35.77 down up incorrect
BPTH.US Bio 20241003 0 0.9 0.91 0.86 0.8996 38734 0.8996 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20241003 0 17.78 17.86 17.66 17.67 11500 17.67 down down correct
BPYPN.US Brookfield Property Partners L.P 20241003 0 15.09 15.16 15.05 15.05 111229 15.05 down down correct
BPYPO.US Brookfield Property Partners L.P 20241003 0 16.85 16.88 16.72 16.85 23100 16.85
BPYPP.US Brookfield Property Partners L.P 20241003 0 17.6 17.75 17.253 17.75 12200 17.75 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20241003 0 4.84 4.89 4.82 4.88 11400 4.88 up up correct
BRID.US Bridgford Foods Corporation 20241003 0 9.05 9.14 8.9 9.11 2982 9.11 up up correct
BRKL.US Brookline Bancorp Inc 20241003 0 9.67 9.82 9.575 9.73 457790 9.73 up down incorrect
BRKR.US Bruker Corporation 20241003 0 66.94 67.01 65.3 65.8 1048658 65.8 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20241003 0 1.92 2.0099 1.82 1.85 51398 1.85 down up incorrect
BROG.US Brooge Energy Limited 20241003 0 1.45 1.58 1.45 1.58 40948 1.58 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20241003 0 1.58 1.65 1.5416 1.61 9818 1.61 up up correct
BRY.US Berry Corporation 20241003 0 5.27 5.39 5.175 5.34 1203700 5.34 up up correct
BRZE.US Braze Inc. Class A Common Stock 20241003 0 31.16 31.47 30.36 30.58 1666824 30.58 down down correct
BSBK.US Bogota Financial Corp 20241003 0 7.76 8.4192 7.76 8.03 4771 8.03 up up correct
BSET.US Bassett Furniture Industries Incorporated 20241003 0 14.19 14.25 13.9 13.93 7439 13.93 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20241003 0 0.5086 0.575 0.4974 0.5518 186320 0.5518 up up correct
BSGM.US BioSig Technologies Inc 20241003 0 0.3188 0.367 0.2986 0.32 13073 0.32 up down incorrect
BSRR.US Sierra Bancorp 20241003 0 27.36 27.7 27.35 27.45 17529 27.45 up down incorrect
BSVN.US Bank7 Corp 20241003 0 37.06 37.4 36.65 36.77 16237 36.77 down down correct
BSY.US Bentley Systems Incorporated 20241003 0 49.72 50.09 49.15 49.33 477786 49.33 down down correct
BTAI.US BioXcel Therapeutics Inc 20241003 0 0.54 0.5611 0.5363 0.5501 272209 0.5501 up up correct
BTBD.US BT Brands Inc. Common Stock 20241003 0 1.7 1.7 1.7 1.7 282 1.7
BTBDW.US BT Brands Inc. Warrant 20241003 0 0.0506 0.0506 0.0506 0.0506 99 0.0506
BTBT.US Bit Digital Inc 20241003 0 3.25 3.435 3.25 3.35 3994452 3.35 up up correct
BTCS.US BTCS Inc. Common Stock 20241003 0 1.19 1.2 1.13 1.16 84897 1.16 down down correct
BTCY.US Biotricity Inc. Common Stock 20241003 0 0.3001 0.3001 0.2602 0.2602 35945 0.2602 down down correct
BUSE.US First Busey Corporation 20241003 0 24.56 24.78 24.4 24.66 215821 24.4345 up up correct
BVS.US Bioventus Inc 20241003 0 11.79 11.79 11.48 11.67 289128 11.67 down down correct
BWAY.US BrainsWay Ltd 20241003 0 8.97 9.7 8.94 9.6 161692 9.6 up up correct
BZUN.US Baozun Inc 20241003 0 3.64 3.78 3.55 3.7 1178045 3.7 up up correct
BWB.US Bridgewater Bancshares Inc 20241003 0 13.64 13.86 13.62 13.69 32762 13.69 up up correct
BWEN.US Broadwind Inc 20241003 0 2.17 2.175 2.121 2.13 60481 2.13 down up incorrect
BWFG.US Bankwell Financial Group Inc 20241003 0 28.41 28.89 28.41 28.6 5739 28.6 up up correct
BWMN.US Bowman Consulting Group Ltd 20241003 0 23.48 23.915 23.4 23.55 41005 23.55 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20241003 0 13.45 13.48 13.3 13.31 11300 13.31 down down correct
BYFC.US Broadway Financial Corporation 20241003 0 6.74 6.9 6.27 6.27 12110 6.27 down down correct
BYND.US Beyond Meat Inc 20241003 0 6.58 6.6 6.345 6.47 1794278 6.47 down down correct
BYRN.US Byrna Technologies Inc 20241003 0 16.43 17.33 16.23 17.32 445144 17.32 up up correct
BYSI.US BeyondSpring Inc 20241003 0 2.3117 2.5192 2.15 2.37 64547 2.37 up up correct
BZ.US Kanzhun Ltd ADR 20241003 0 17.74 18.76 17.71 18.56 5575744 18.56 up up correct
CAAS.US China Automotive Systems Inc 20241003 0 4.8 4.82 4.4489 4.69 193977 4.69 down down correct
CABA.US Cabaletta Bio Inc 20241003 0 4.58 4.58 4.1715 4.31 542562 4.31 down down correct
CAC.US Camden National Corporation 20241003 0 38.6 39.12 38.2301 38.98 49539 38.5847 up down incorrect
CACC.US Credit Acceptance Corporation 20241003 0 434.33 434.655 430.55 432.82 25690 432.82 down down correct
CADE.US PA 20241003 0 23.11 23.28 23.09 23.13 6391 23.13 up up correct
CADEX.US CADEX 20241003 0 25.16 25.16 25.16 25.16 0 25.16
CADFX.US CION Ares Diversified Credit Fund W 20241003 0 25.44 25.44 25.44 25.44 0 25.44
CADL.US Candel Therapeutics Inc. Common Stock 20241003 0 6.78 7.03 6.66 6.71 119842 6.71 down down correct
CADSX.US CADSX 20241003 0 25.26 25.26 25.26 25.26 0 25.26
CADUX.US CADUX 20241003 0 25.42 25.42 25.42 25.42 0 25.42
CADWX.US CADWX 20241003 0 25.25 25.25 25.25 25.25 0 25.25
CAKE.US The Cheesecake Factory Incorporated 20241003 0 40.98 41.18 40.3 40.53 547071 40.53 down down correct
CALA.US Calithera Biosciences Inc 20241003 0 0.001 0.001 0.001 0.001 1 0.001
CALM.US Cal 20241003 0 75.77 79.75 75.605 79.62 1146252 78.7205 up up correct
CAMT.US Camtek Ltd 20241003 0 76.85 80.51 76.85 79.34 307723 79.34 up up correct
CAN.US Canaan Inc 20241003 0 1 1.03 0.99 1.01 1954900 1.01 up up correct
CAPR.US Capricor Therapeutics Inc 20241003 0 16.53 17.91 16.02 17.07 3246164 17.07 up down incorrect
CAR.US Avis Budget Group Inc 20241003 0 85.55 86.105 82.93 83.86 361132 83.86 down down correct
CARA.US Cara Therapeutics Inc 20241003 0 0.281 0.2899 0.272 0.276 198758 0.276 down down correct
CARE.US Carter Bankshares Inc 20241003 0 17.14 17.2 16.94 17.01 37678 17.01 down up incorrect
CARG.US CarGurus Inc 20241003 0 28.98 29.42 28.9 29.05 380697 29.05 up up correct
CARV.US Carver Bancorp Inc 20241003 0 1.84 1.92 1.84 1.92 9124 1.92 up down incorrect
CASH.US Meta Financial Group Inc 20241003 0 64.01 64.97 62.7872 64.75 96013 64.75 up up correct
CASI.US CASI Pharmaceuticals Inc 20241003 0 5.5 6.15 5.2863 5.444 36649 5.444 down down correct
CASS.US Cass Information Systems Inc 20241003 0 40.22 40.51 39.895 39.91 33394 39.91 down up incorrect
CASY.US Casey's General Stores Inc 20241003 0 367.75 370.96 363 366.65 189523 366.65 down up incorrect
CATY.US Cathay General Bancorp 20241003 0 41.33 41.91 41.08 41.77 151253 41.77 up up correct
CBAN.US Colony Bankcorp Inc 20241003 0 14.96 15 14.66 14.83 20873 14.83 down down correct
CBAT.US CBAK Energy Technology Inc 20241003 0 1.22 1.22 1.1 1.12 177963 1.12 down down correct
CBFV.US CB Financial Services Inc 20241003 0 27.7 28.4 27.7 28.04 1122 28.04 up up correct
CBNK.US Capital Bancorp Inc 20241003 0 24.62 24.9 24.4 24.53 16703 24.53 down down correct
CBOE.US Cboe Global Markets Inc 20241003 0 210.67 213.16 209.73 210.15 885631 210.15 down up incorrect
CBRGU.US Chain Bridge I Units 20241003 0 11.11 11.11 11.11 11.11 0 11.11
CBRL.US Cracker Barrel Old Country Store Inc 20241003 0 46.35 47.29 45.9207 46.12 640517 45.8885 down down correct
CBSH.US Commerce Bancshares Inc 20241003 0 56.87 57.65 56.71 57.13 431227 57.13 up up correct
CCAP.US Crescent Capital BDC Inc 20241003 0 18.24 18.35 18.23 18.26 74515 18.26 up up correct
CCB.US Coastal Financial Corporation 20241003 0 52.02 52.37 51.49 52 54177 52 down down correct
CCBG.US Capital City Bank Group Inc 20241003 0 33.42 33.68 33 33.37 25321 33.37 down down correct
CCCC.US C4 Therapeutics Inc 20241003 0 5.4 5.4 5.18 5.34 1272642 5.34 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20241003 0 25.19 25.38 25.1354 25.24 143304 25.0492 up down incorrect
CCEL.US Cryo 20241003 0 7.02 7.19 6.35 6.35 5486 6.35 down down correct
CCEP.US Coca 20241003 0 77.38 77.38 76.16 76.77 1285641 76.77 down down correct
CCLFX.US CCLFX 20241003 0 10.64 10.64 10.64 10.64 0 10.64
CCNE.US CNB Financial Corporation 20241003 0 22.42 22.59 22.1903 22.4 47922 22.4 down down correct
CCNEP.US CNB Financial Corporation 20241003 0 24.75 25.28 24.75 25.178 1200 25.178 up up correct
CCOI.US Cogent Communications Holdings Inc 20241003 0 75.32 76.04 74.96 75.55 291134 75.55 up up correct
CCRN.US Cross Country Healthcare Inc 20241003 0 12.84 13.08 12.71 12.78 858701 12.78 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20241003 0 22.2 22.3 21.47 21.6 119635 21.6 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20241003 0 11.1276 11.1276 11.1276 11.1276 0 11.1276
CDAQU.US Compass Digital Acquisition Corp. Unit 20241003 0 10.81 10.81 10.81 10.81 0 10.81
CDLX.US Cardlytics Inc 20241003 0 3.04 3.155 3.01 3.06 596536 3.06 up up correct
CDMO.US Avid Bioservices Inc 20241003 0 10.7 10.81 10.28 10.56 1244122 10.56 down up incorrect
CDNA.US CareDx Inc 20241003 0 30.89 31.54 30.18 30.44 432531 30.44 down down correct
CDNS.US Cadence Design Systems Inc 20241003 0 264.38 268.63 264.38 265.79 1123100 265.79 up up correct
CDTX.US Cidara Therapeutics Inc 20241003 0 10.46 10.7 10.26 10.7 17842 10.7 up up correct
CDXS.US Codexis Inc 20241003 0 3.1 3.145 3.02 3.1 376961 3.1
CDW.US CDW Corporation 20241003 0 217.86 220.49 216.75 218.26 316462 218.26 up up correct
CDXC.US ChromaDex Corporation 20241003 0 3.43 3.6246 3.42 3.47 196037 3.47 up up correct
CDZI.US Cadiz Inc 20241003 0 2.99 3.04 2.99 3 60032 3 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20241003 0 15.35 15.35 15.34 15.35 15600 14.8
CEDAX.US CEDAX 20241003 0 23.62 23.62 23.62 23.62 0 23.62
CEDIX.US Destra International & Event 20241003 0 23.65 23.65 23.65 23.65 0 23.65
CEDLX.US CEDLX 20241003 0 23.61 23.61 23.61 23.61 0 23.61
CEDTX.US CEDTX 20241003 0 23.49 23.49 23.49 23.49 0 23.49
CELC.US Celcuity Inc 20241003 0 14.58 14.91 14.39 14.82 170674 14.82 up down incorrect
CELH.US Celsius Holdings Inc 20241003 0 30.27 30.5 29.65 29.74 6952874 29.74 down down correct
CELU.US Celularity Inc 20241003 0 2.68 2.8093 2.56 2.7 30234 2.7 up down incorrect
CELUW.US Celularity Inc 20241003 0 0.0091 0.01 0.0086 0.01 36728 0.01 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20241003 0 0.18 0.21 0.129 0.2078 11511 0.2078 up up correct
CENT.US Central Garden & Pet Company 20241003 0 34.74 34.74 33.865 33.92 103955 33.92 down down correct
CENTA.US Central Garden & Pet Company 20241003 0 29.85 29.9 29.18 29.22 207035 29.22 down up incorrect
CENX.US Century Aluminum Company 20241003 0 15.56 15.86 15.3 15.56 594390 15.56
CERS.US Cerus Corporation 20241003 0 1.67 1.71 1.66 1.68 535956 1.68 up down incorrect
CERT.US Certara Inc 20241003 0 11.31 11.38 10.97 10.99 1079470 10.99 down down correct
CETX.US Cemtrex Inc 20241003 0 2.44 3.49 2.24 2.56 4170801 2.56 up down incorrect
CEVA.US CEVA Inc 20241003 0 24.61 24.9575 24.15 24.5 137339 24.5 down down correct
CFB.US CrossFirst Bankshares Inc 20241003 0 15.79 15.89 15.64 15.8 315569 15.8 up up correct
CFBK.US CF Bankshares Inc 20241003 0 22.0391 22.0391 21.65 21.65 975 21.5831 down down correct
CFFI.US C&F Financial Corporation 20241003 0 58.86 58.86 58.86 58.86 951 58.86
CFFN.US Capitol Federal Financial Inc 20241003 0 5.57 5.605 5.525 5.56 427222 5.56 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20241003 0 18.92 19.125 18.61 18.94 2772172 18.94 up up correct
CG.US The Carlyle Group Inc 20241003 0 43.21 45.06 42.785 45.01 3803129 45.01 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20241003 0 20.71 20.71 20.26 20.32 98000 20.32 down up incorrect
CGBD.US TCG BDC Inc 20241003 0 16.91 17.14 16.84 17.14 201967 17.14 up up correct
CGC.US Canopy Growth Corporation 20241003 0 4.4 4.61 4.37 4.58 5920384 4.58 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20241003 0 22.29 22.29 22.29 22.29 0 22.29
CGEM.US Cullinan Oncology Inc 20241003 0 16.37 16.37 15.8 16.1 358412 16.1 down down correct
CGEN.US Compugen Ltd 20241003 0 1.92 1.98 1.77 1.78 367464 1.78 down down correct
CGNT.US Cognyte Software Ltd 20241003 0 6.46 6.5 6.39 6.47 199047 6.47 up down incorrect
CGNX.US Cognex Corporation 20241003 0 39.43 39.715 39.12 39.19 640998 39.19 down down correct
CGO.US Calamos Global Total Return Fund 20241003 0 11.96 11.98 11.78 11.96 12135 11.882
CGTX.US COGNITION THERAPEUTICS INC 20241003 0 0.451 0.451 0.4274 0.4349 261199 0.4349 down down correct
CHCI.US Comstock Holding Companies Inc 20241003 0 10.25 11.6475 10 11.16 30544 11.16 up up correct
CHCO.US City Holding Company 20241003 0 113 113.96 112.52 113.37 28741 112.6142 up up correct
CHDN.US Churchill Downs Incorporated 20241003 0 135.49 137.06 134.4 136.52 265645 136.52 up up correct
CHEF.US The Chefs' Warehouse Inc 20241003 0 40.75 41.09 39.68 39.99 312182 39.99 down down correct
CHEK.US Check 20241003 0 1.31 1.49 1.31 1.41 9600 1.41 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20241003 0 11.37 11.52 11.31 11.5 142764 11.409 up up correct
CHKP.US Check Point Software Technologies Ltd 20241003 0 190.42 192.045 189.39 190.9 560959 190.9 up up correct
CHMG.US Chemung Financial Corporation 20241003 0 46.96 46.96 46.03 46.3 10427 46.3 down down correct
CHNR.US China Natural Resources Inc 20241003 0 0.7906 0.7906 0.7255 0.78 22337 0.78 down up incorrect
CHRS.US Coherus BioSciences Inc 20241003 0 1.02 1.23 1.01 1.04 15606640 1.04 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20241003 0 108.01 108.29 105.27 105.5 976110 105.5 down down correct
CHSCL.US CHS Inc 20241003 0 26.09 26.22 26.06 26.14 34500 26.14 up up correct
CHSCM.US CHS Inc 20241003 0 25.72 25.9 25.62 25.76 11100 25.76 up up correct
CHSCN.US CHS Inc 20241003 0 25.79 25.935 25.68 25.72 12000 25.72 down down correct
CHSCO.US CHS Inc 20241003 0 26.95 27.39 26.93 26.95 5500 26.95
CHSCP.US CHS Inc 20241003 0 30.13 30.58 30.12 30.36 11100 30.36 up up correct
CHTR.US Charter Communications Inc 20241003 0 325.51 326.05 319.68 322.39 896800 322.39 down down correct
CHUY.US Chuy's Holdings Inc 20241003 0 37.44 37.455 37.42 37.42 459305 37.42 down down correct
CHW.US Calamos Global Dynamic Income Fund 20241003 0 7.1 7.1 7.04 7.07 109064 7.0215 down down correct
CHX.US ChampionX Corporation 20241003 0 31.59 32.09 31.25 32.05 2722974 31.955 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20241003 0 11.88 11.96 11.8166 11.88 207512 11.7835
CIFR.US Cipher Mining Inc 20241003 0 3.72 3.86 3.66 3.82 5164904 3.82 up up correct
CIFRW.US Cipher Mining Inc 20241003 0 1.18 1.18 1.06 1.12 3721 1.12 down up incorrect
CIGI.US Colliers International Group Inc 20241003 0 152.66 153.155 147.21 148.82 128024 148.82 down up incorrect
CLBT.US Cellebrite DI 20241003 0 16.53 16.87 16.4 16.55 1273840 16.55 up up correct
CINF.US Cincinnati Financial Corporation 20241003 0 136.29 136.32 135.2 135.74 240699 135.74 down up incorrect
CIVB.US Civista Bancshares Inc 20241003 0 17.5 17.65 17.45 17.6 43062 17.6 up up correct
CIZN.US Citizens Holding Company 20241003 0 9.1 9.1 9.1 9.1 0 9.1
CJJD.US China Jo 20241003 0 2.4 2.4 1.95 2.14 33724 2.14 down down correct
CKPT.US Checkpoint Therapeutics Inc 20241003 0 2.23 2.24 2.16 2.18 358724 2.18 down down correct
CLAR.US Clarus Corporation 20241003 0 4.31 4.31 4.2201 4.27 132004 4.27 down down correct
CLBK.US Columbia Financial Inc 20241003 0 16.16 16.255 15.98 16.14 43938 16.14 down up incorrect
CLDX.US Celldex Therapeutics Inc 20241003 0 29.92 31 29.51 30.84 1216444 30.84 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20241003 0 0.2883 0.3099 0.2766 0.3049 333978 0.3049 up up correct
CLFD.US Clearfield Inc 20241003 0 37.85 38.23 36.28 36.34 69050 36.34 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20241003 0 4.67 4.95 4.66 4.71 5238 4.71 up up correct
CLIR.US ClearSign Technologies Corporation 20241003 0 0.85 0.85 0.82 0.8201 16066 0.8201 down down correct
CLLS.US Cellectis S.A 20241003 0 2.07 2.08 1.98 1.98 14170 1.98 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20241003 0 17.94 19.24 17.7001 18.98 717875 18.98 up up correct
CLNE.US Clean Energy Fuels Corp 20241003 0 2.97 3.03 2.94 3 863020 3 up up correct
CLNN.US Clene Inc 20241003 0 5 5.19 4.63 4.95 63500 4.95 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20241003 0 12.5 12.5 12.5 12.5 0 12.5
CLOEU.US Clover Leaf Capital Corp. Unit 20241003 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20241003 0 3.51 4.03 3.48 4 28938044 4 up up correct
CLPS.US CLPS Incorporation 20241003 0 1.42 1.44 1.41 1.41 22658 1.41 down down correct
CLPT.US ClearPoint Neuro Inc 20241003 0 10.86 11.23 10.75 11.12 76164 11.12 up down incorrect
CLRB.US Cellectar Biosciences Inc 20241003 0 2.165 2.2 2.1131 2.16 233330 2.16 down down correct
CLRO.US ClearOne Inc 20241003 0 0.6001 0.615 0.5855 0.615 8026 0.615 up down incorrect
CLSD.US Clearside Biomedical Inc 20241003 0 1.32 1.34 1.26 1.33 238148 1.33 up up correct
CLSK.US CleanSpark Inc 20241003 0 8.62 8.825 8.43 8.66 15043820 8.66 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20241003 0 11.355 11.4 11.355 11.4 538 11.4 up up correct
CLVRW.US Clever Leaves Holdings Inc 20241003 0 0.015 0.015 0.015 0.015 0 0.015
CLWT.US Euro Tech Holdings Company Limited 20241003 0 1.62 1.63 1.62 1.62 1245 1.62
CMAX.US CareMax Inc 20241003 0 1.64 1.84 1.64 1.81 53003 1.81 up up correct
CMAXW.US CareMax Inc 20241003 0 0.0051 0.0098 0.005 0.0098 104906 0.0098 up up correct
CMBM.US Cambium Networks Corporation 20241003 0 1.81 1.8399 1.74 1.74 33548 1.74 down down correct
CMCO.US Columbus McKinnon Corporation 20241003 0 35.01 35.25 34.285 34.42 262105 34.42 down down correct
CMCSA.US Comcast Corporation 20241003 0 41.03 41.12 40.53 40.81 10457610 40.81 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20241003 0 0.5 0.6335 0.5 0.629 1239549 0.629 up up correct
CME.US CME Group Inc 20241003 0 224.66 226.78 223.68 224.27 1820134 224.27 down down correct
CMLS.US Cumulus Media Inc 20241003 0 1.26 1.58 1.25 1.27 127744 1.27 up up correct
CMMB.US Chemomab Therapeutics Ltd 20241003 0 1.48 1.5792 1.48 1.51 50689 1.51 up up correct
CMPR.US Cimpress plc 20241003 0 79.29 79.85 77.07 77.4 148188 77.4 down down correct
CMPS.US COMPASS Pathways plc 20241003 0 5.65 5.9582 5.57 5.89 885231 5.89 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20241003 0 1.88 1.93 1.805 1.9 271821 1.9 up up correct
CMRX.US Chimerix Inc 20241003 0 0.9206 0.94 0.9 0.9 52008 0.9 down down correct
CMTL.US Comtech Telecommunications Corp 20241003 0 4.4 4.59 4.36 4.43 229562 4.43 up up correct
CNDT.US Conduent Incorporated 20241003 0 3.85 3.95 3.83 3.89 513799 3.89 up up correct
CNET.US ZW Data Action Technologies Inc 20241003 0 2.55 2.6742 2.33 2.5 147237 2.5 down up incorrect
CNEY.US CN Energy Group. Inc 20241003 0 0.7875 0.8347 0.75 0.76 1164484 0.76 down up incorrect
CNFR.US Conifer Holdings Inc 20241003 0 0.99 1.07 0.9712 1.07 8311 1.07 up up correct
CNOB.US ConnectOne Bancorp Inc 20241003 0 24.17 24.685 24.04 24.41 185872 24.41 up up correct
CNOBP.US ConnectOne Bancorp Inc 20241003 0 21.1 21.35 20.82 21.35 1900 21.35 up up correct
CNRLX.US CNRLX 20241003 0 15.5 15.5 15.5 15.5 0 15.5
CNROX.US CNROX 20241003 0 6.94 6.94 6.94 6.94 0 6.94
CNSL.US Consolidated Communications Holdings Inc 20241003 0 4.64 4.65 4.63 4.64 333620 4.64
CNSP.US CNS Pharmaceuticals Inc 20241003 0 0.128 0.128 0.117 0.1201 946177 0.1201 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20241003 0 16.13 16.45 15.72 15.88 558199 15.88 down down correct
CNTB.US Connect Biopharma Holdings Limited 20241003 0 1.45 1.475 1.38 1.465 36100 1.465 up up correct
CNTG.US Centogene N.V 20241003 0 0.2238 0.2238 0.2238 0.2238 500 0.2238
COHU.US Cohu Inc 20241003 0 24.59 24.8393 24.22 24.42 207477 24.42 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20241003 0 1.9 2.03 1.8801 1.98 544162 1.98 up up correct
CNTY.US Century Casinos Inc 20241003 0 2.44 2.53 2.36 2.41 62305 2.41 down up incorrect
CNXC.US Concentrix Corporation 20241003 0 51.73 53.26 51.35 52.64 1327800 52.2576 up down incorrect
CNXN.US PC Connection Inc 20241003 0 72.69 72.96 72.35 72.75 61400 72.75 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20241003 0 27.9 28.46 27.82 28.14 468121 28.14 up up correct
COCP.US Cocrystal Pharma Inc 20241003 0 1.73 1.7757 1.695 1.73 1171 1.73
CODA.US Coda Octopus Group Inc 20241003 0 7.4 7.4 7.3101 7.4 3608 7.4
CODX.US Co 20241003 0 1.25 1.25 1.19 1.2 36685 1.2 down down correct
COF.US PN 20241003 0 19.52 19.76 19.52 19.72 32420 19.72 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20241003 0 29.99 30.18 29.66 29.69 15906 29.69 down down correct
COGT.US Cogent Biosciences Inc 20241003 0 10.56 10.82 10.48 10.55 1121925 10.55 down down correct
COHR.US Coherent Inc 20241003 0 90.92 94.46 90.6 94.27 2138000 94.27 up up correct
COIN.US Coinbase Global Inc 20241003 0 162.83 166.41 161.41 163.1 4298586 163.1 up down incorrect
COKE.US Coca 20241003 0 1289.99 1289.99 1263.95 1272.83 36575 1270.3121 down down correct
COLB.US Columbia Banking System Inc 20241003 0 25.26 25.4669 25.05 25.34 1449363 25.34 up up correct
COLL.US Collegium Pharmaceutical Inc 20241003 0 39.34 40.37 39.09 39.89 315436 39.89 up up correct
COLM.US Columbia Sportswear Company 20241003 0 81.69 81.895 80.8 80.99 292363 80.99 down down correct
COMM.US CommScope Holding Company Inc 20241003 0 6.08 6.12 5.9015 5.97 2383030 5.97 down down correct
COMS.US COMSovereign Holding Corp 20241003 0 0.0004 0.0004 0.0004 0.0004 315 0.0004
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20241003 0 6.61 6.61 6.61 6.61 0 6.61
COOP.US Mr. Cooper Group Inc 20241003 0 91.4 92 90.78 91.58 276687 91.58 up up correct
CORT.US Corcept Therapeutics Incorporated 20241003 0 46.13 46.39 44.7364 45.04 963965 45.04 down up incorrect
COST.US Costco Wholesale Corporation 20241003 0 874.44 881.18 872.665 875.67 1451942 875.67 up up correct
CPHC.US Canterbury Park Holding Corporation 20241003 0 19 19 18.9 18.9 484 18.9 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20241003 0 1.243 1.3 1.24 1.24 5901 1.24 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20241003 0 1.32 1.32 1.1908 1.22 102688 1.22 down down correct
CPRDX.US CPRDX 20241003 0 11.69 11.69 11.69 11.69 0 11.69
CPREX.US CPREX 20241003 0 11.7 11.7 11.7 11.7 0 11.7
CPRSX.US CPRSX 20241003 0 11.69 11.69 11.69 11.69 0 11.69
CPRT.US Copart Inc 20241003 0 52.43 52.66 52.05 52.19 2681100 52.19 down down correct
CPRTX.US CPRTX 20241003 0 11.68 11.68 11.68 11.68 0 11.68
CPRX.US Catalyst Pharmaceuticals Inc 20241003 0 19.84 20.015 19.66 19.88 566900 19.88 up up correct
CPSH.US CPS Technologies Corporation 20241003 0 1.4002 1.42 1.4001 1.42 3707 1.42 up up correct
CPSS.US Consumer Portfolio Services Inc 20241003 0 9.31 9.31 9.07 9.12 15996 9.12 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20241003 0 15.7 15.74 15.51 15.72 22677 15.5794 up up correct
CRAI.US CRA International Inc 20241003 0 168.91 172.31 168.9 171.95 31465 171.95 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20241003 0 19.97 20.66 19.89 19.91 422540 19.91 down down correct
CRBU.US Caribou Biosciences Inc 20241003 0 1.79 1.81 1.74 1.79 830240 1.79
CRCT.US Cricut Inc 20241003 0 6.42 6.42 6.155 6.17 332528 6.17 down down correct
CRDF.US Cardiff Oncology Inc 20241003 0 2.57 2.63 2.5025 2.53 336873 2.53 down down correct
CRDFX.US CRDFX 20241003 0 22.29 22.29 22.29 22.29 0 22.29
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20241003 0 22.29 22.29 22.29 22.29 0 22.29
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20241003 0 1.98 1.998 1.8809 1.95 257975 1.95 down up incorrect
CRDLX.US CRDLX 20241003 0 22.28 22.28 22.28 22.28 0 22.28
CRDTX.US Griffin Inst Access Credit Fund CL A 20241003 0 22.3 22.3 22.3 22.3 0 22.3
CREDX.US CREDX 20241003 0 8.61 8.61 8.61 8.61 0 8.61
CREG.US China Recycling Energy Corporation 20241003 0 0.865 0.8748 0.7748 0.8281 41068 0.8281 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20241003 0 0.47 0.537 0.4449 0.527 76318 0.527 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20241003 0 8.83 9.015 8.73 8.97 74893 8.97 up up correct
CREX.US Creative Realities Inc 20241003 0 4.455 4.46 4.35 4.4 11572 4.4 down down correct
CRIS.US Curis Inc 20241003 0 5.06 5.23 5 5.01 22026 5.01 down down correct
CRKN.US Crown ElectroKinetics Corp 20241003 0 1.13 1.2 1.13 1.18 207142 1.18 up up correct
CRMD.US CorMedix Inc 20241003 0 8.16 8.31 8.15 8.29 539729 8.29 up up correct
CRMT.US America's Car 20241003 0 40.65 40.65 39.6 40.47 101435 40.47 down down correct
CRNC.US Cerence Inc 20241003 0 2.75 2.79 2.56 2.64 1171493 2.64 down down correct
CRNT.US Ceragon Networks Ltd 20241003 0 2.58 2.6 2.51 2.52 202860 2.52 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20241003 0 53.75 55.3 52.23 52.77 719142 52.77 down down correct
CRON.US Cronos Group Inc 20241003 0 2.16 2.26 2.14 2.24 1574552 2.24 up up correct
CROX.US Crocs Inc 20241003 0 138.92 140.97 136.19 137.99 830119 137.99 down down correct
CRSP.US CRISPR Therapeutics AG 20241003 0 45.24 45.5731 44.625 44.9 1204446 44.9 down up incorrect
CRSR.US Corsair Gaming Inc 20241003 0 6.81 7.11 6.75 7.1 450199 7.1 up up correct
CRTD.US Creatd Inc 20241003 0 0.51 0.51 0.39 0.4351 12451 0.4351 down down correct
CRTO.US Criteo S.A 20241003 0 39.22 39.37 38.78 38.82 376351 38.82 down down correct
CRUS.US Cirrus Logic Inc 20241003 0 120.355 121.63 118.39 118.87 559643 118.87 down down correct
CRVL.US CorVel Corporation 20241003 0 316.76 319.16 311.025 311.8 20676 311.8 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20241003 0 5.29 5.625 5.2 5.26 405847 5.26 down down correct
CRWD.US CrowdStrike Holdings Inc 20241003 0 279 286.9 278.5595 283.75 3336433 283.75 up up correct
CRWS.US Crown Crafts Inc 20241003 0 4.79 4.86 4.77 4.81 32893 4.81 up up correct
CSBR.US Champions Oncology Inc 20241003 0 4.52 4.7783 4.51 4.54 16385 4.54 up up correct
CSCO.US Cisco Systems Inc 20241003 0 52.19 52.66 52.16 52.43 11029130 52.43 up up correct
CSGP.US CoStar Group Inc 20241003 0 74.44 74.92 73.89 73.9 1176518 73.9 down down correct
CSGS.US CSG Systems International Inc 20241003 0 47.27 47.67 46.95 47.33 172850 47.33 up up correct
CSIQ.US Canadian Solar Inc 20241003 0 15.36 15.59 14.96 15.03 1125293 15.03 down up incorrect
CSPI.US CSP Inc 20241003 0 12.75 13.06 12.6004 12.73 11449 12.73 down down correct
CSQ.US Calamos Strategic Total Return Fund 20241003 0 17.04 17.1882 16.91 17.15 158908 17.0502 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20241003 0 0.043 0.045 0.016 0.032 22900 0.032 down down correct
CSTE.US Caesarstone Ltd 20241003 0 4.51 4.63 4.5 4.5 16566 4.5 down down correct
CSTL.US Castle Biosciences Inc 20241003 0 28.35 28.6 27.99 28.42 131597 28.42 up up correct
CSWC.US Capital Southwest Corporation 20241003 0 25.04 25.3 25.04 25.28 138463 25.28 up up correct
CSWI.US CSW Industrials Inc 20241003 0 365 367.065 361.2403 364.08 74164 363.8406 down down correct
CSX.US CSX Corporation 20241003 0 34.11 34.285 33.64 34.12 14237030 34.12 up up correct
CTAS.US Cintas Corporation 20241003 0 204.39 204.91 203.14 204.55 1390005 204.55 up down incorrect
CTBI.US Community Trust Bancorp Inc 20241003 0 47.07 47.41 46.5471 47.28 23604 47.28 up up correct
CTHR.US Charles & Colvard Ltd 20241003 0 1.71 1.72 1.69 1.69 3204 1.69 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20241003 0 5.25 5.25 5.12 5.14 416901 5.14 down down correct
CTLP.US Cantaloupe Inc 20241003 0 7.83 7.94 7.735 7.78 583371 7.78 down up incorrect
CTMX.US CytomX Therapeutics Inc 20241003 0 1.16 1.16 1.11 1.13 373264 1.13 down down correct
CTRE.US CareTrust REIT Inc 20241003 0 30.93 30.93 30.38 30.63 1706219 30.63 down down correct
CTRM.US Castor Maritime Inc 20241003 0 4.3 4.32 4.12 4.16 36134 4.16 down down correct
CTRN.US Citi Trends Inc 20241003 0 18.54 18.8 18.33 18.75 121153 18.75 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20241003 0 76.48 76.8 76.02 76.53 2587264 76.53 up up correct
CTSO.US Cytosorbents Corporation 20241003 0 1.33 1.33 1.22 1.23 127840 1.23 down down correct
CTXR.US Citius Pharmaceuticals Inc 20241003 0 0.45 0.4695 0.4315 0.4456 771571 0.4456 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20241003 0 2.22 2.24 2.21 2.23 54400 2.23 up up correct
CUE.US Cue Biopharma Inc 20241003 0 0.7214 0.8799 0.7011 0.8192 569582 0.8192 up up correct
CUEN.US Cuentas Inc 20241003 0 0.1 0.1 0.1 0.1 0 0.1
CURI.US CuriosityStream Inc 20241003 0 1.86 1.97 1.85 1.95 59700 1.9279 up up correct
CURIW.US CuriosityStream Inc 20241003 0 0.0206 0.0206 0.0206 0.0206 920 0.0206
CUTR.US Cutera Inc 20241003 0 0.77 0.7999 0.7 0.7296 107356 0.7296 down down correct
CVAC.US CureVac N.V 20241003 0 3.02 3.02 2.91 2.96 205719 2.96 down down correct
CVBF.US CVB Financial Corp 20241003 0 17.9 18.105 17.745 18.06 919522 18.06 up up correct
CVCO.US Cavco Industries Inc 20241003 0 428.21 434 427.165 429.52 40826 429.52 up up correct
CVGI.US Commercial Vehicle Group Inc 20241003 0 3.13 3.17 3.07 3.12 85225 3.12 down down correct
CVGW.US Calavo Growers Inc 20241003 0 28.38 28.56 27.845 27.98 191173 27.98 down down correct
CVLG.US Covenant Logistics Group Inc 20241003 0 51.17 51.17 49.78 49.9 35782 49.9 down down correct
CVLT.US Commvault Systems Inc 20241003 0 150.1 152.7 150 150.75 164046 150.75 up up correct
CVRX.US CVRx Inc. Common Stock 20241003 0 8.69 8.72 8.45 8.53 109434 8.53 down down correct
CVV.US CVD Equipment Corporation 20241003 0 3.28 3.31 3.255 3.28 7170 3.28
CWBC.US Community West Bancshares 20241003 0 18.43 18.575 18.04 18.04 35825 18.04 down down correct
CWBR.US CohBar Inc 20241003 0 0.49 0.49 0.49 0.49 100 0.49
CWCO.US Consolidated Water Co. Ltd 20241003 0 24.88 25.08 24.7 24.86 56601 24.86 down down correct
CWST.US Casella Waste Systems Inc 20241003 0 98.26 99.81 97.785 99.25 273631 99.25 up up correct
CXDO.US Crexendo Inc 20241003 0 4.46 4.545 4.41 4.42 17852 4.42 down down correct
CYAN.US Cyanotech Corporation 20241003 0 0.825 0.848 0.6555 0.6655 18700 0.6655 down down correct
CYBR.US CyberArk Software Ltd 20241003 0 274 279.25 269 279.05 423637 279.05 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20241003 0 0.93 0.98 0.9 0.9199 20188 0.9199 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20241003 0 6.78 6.78 6.78 6.78 100 6.78
CYCN.US Cyclerion Therapeutics Inc 20241003 0 2.6976 2.6976 2.51 2.51 1547 2.51 down down correct
CYPS.US Cyclo3pss Corporation 20241003 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20241003 0 8.3 8.36 7.81 7.87 160366 7.87 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20241003 0 0.69 0.776 0.69 0.7107 37253 0.7107 up up correct
CYTHW.US Cyclo Therapeutics Inc 20241003 0 0.08 0.08 0.08 0.08 0 0.08
CYTK.US Cytokinetics Incorporated 20241003 0 52.53 55.81 52.08 55.71 1513159 55.71 up down incorrect
CYTO.US Auris Medical Holding Ltd 20241003 0 0.628 0.66 0.6064 0.61 44540 0.61 down down correct
CZNC.US Citizens & Northern Corporation 20241003 0 18.37 18.665 18.3 18.48 14277 18.2078 up up correct
CZR.US Caesars Entertainment Inc 20241003 0 42.025 43.9 41.76 43.85 4149500 43.85 up up correct
CZWI.US Citizens Community Bancorp Inc 20241003 0 14.1041 14.1041 13.72 14.07 3927 14.07 down down correct
DHCNI.US DHCNI 20241003 0 16.45 16.63 16.45 16.63 10052 16.2778 up down incorrect
DADA.US Dada Nexus Limited 20241003 0 2.13 2.225 2.04 2.16 2942946 2.16 up up correct
DAKT.US Daktronics Inc 20241003 0 12.93 13.215 12.86 13.07 337300 13.07 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20241003 0 4.1 4.18 4.02 4.11 8206 4.11 up up correct
DARE.US Daré Bioscience Inc 20241003 0 3.3 3.395 3.18 3.18 54446 3.18 down down correct
DATS.US DatChat Inc. Common Stock 20241003 0 1.241 1.241 1.241 1.241 1700 1.241
DATSW.US DatChat Inc. Series A Warrant 20241003 0 0.034 0.034 0.034 0.034 0 0.034
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20241003 0 13.6 14.29 13.6 13.8 1017614 13.8 up up correct
DBGI.US Digital Brands Group Inc 20241003 0 0.32 0.327 0.2901 0.3107 145640 0.3107 down down correct
DBGIW.US Digital Brands Group Inc 20241003 0 13.28 13.7 13.28 13.7 2971 13.7 up up correct
DBVT.US DBV Technologies S.A 20241003 0 0.6659 0.7025 0.6659 0.68 20774 0.68 up up correct
DBX.US Dropbox Inc 20241003 0 25.02 25.56 25.02 25.53 2196364 25.53 up down incorrect
DCBO.US Docebo Inc 20241003 0 42.19 42.615 41.1 42.37 32940 42.37 up down incorrect
DCGO.US DocGo Inc 20241003 0 3.09 3.16 3.06 3.15 358637 3.15 up up correct
DCOM.US Dime Community Bancshares Inc 20241003 0 27.6 27.95 27.26 27.95 126597 27.7271 up up correct
DCOMP.US Dime Community Bancshares Inc 20241003 0 20.21 20.56 20.21 20.36 3600 20.36 up up correct
DCTH.US Delcath Systems Inc 20241003 0 8.6 8.78 8.5607 8.61 191353 8.61 up up correct
DDOG.US Datadog Inc 20241003 0 115.26 118.58 115.17 117.53 3719500 117.53 up up correct
DENN.US Denny's Corporation 20241003 0 6.33 6.435 6.185 6.19 546592 6.19 down up incorrect
DFH.US Dream Finders Homes Inc 20241003 0 34.85 35.28 34.3504 34.96 223057 34.96 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20241003 0 1.11 1.15 1.09 1.09 59792 1.09 down up incorrect
DGICA.US Donegal Group Inc 20241003 0 14.58 14.58 14.275 14.4 63886 14.4 down down correct
DGICB.US Donegal Group Inc 20241003 0 12.69 12.9 12.69 12.9 1658 12.9 up up correct
DGII.US Digi International Inc 20241003 0 28.34 29.2 28.34 29.03 295227 29.03 up up correct
DGLY.US Digital Ally Inc 20241003 0 1.01 1.03 1 1.01 29345 1.01
DH.US Definitive Healthcare Corp. Class A Common Stock 20241003 0 4.27 4.38 4.21 4.35 353830 4.35 up up correct
DHC.US Diversified Healthcare Trust 20241003 0 4 4.015 3.86 3.9 675424 3.8885 down down correct
DHCNL.US Diversified Healthcare Trust 20241003 0 17.45 17.51 17.39 17.445 5011 17.445 down down correct
DHIL.US Diamond Hill Investment Group Inc 20241003 0 158.58 158.58 155.935 155.98 5581 155.98 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20241003 0 4.46 4.56 4.42 4.43 45427 4.43 down down correct
DIOD.US Diodes Incorporated 20241003 0 62.55 63.38 61.75 62.65 232992 62.65 up down incorrect
DJCO.US Daily Journal Corporation 20241003 0 466.52 470.37 465.6 465.6 6878 465.6 down down correct
DKNG.US DraftKings Inc 20241003 0 37.26 38.01 37.07 38 6079600 38 up up correct
DLHC.US DLH Holdings Corp 20241003 0 8.98 9.28 8.76 8.83 51440 8.83 down down correct
DLO.US DLocal Limited Class A Common Shares 20241003 0 8.53 8.82 8.47 8.65 977642 8.65 up up correct
DLPN.US Dolphin Entertainment Inc 20241003 0 0.633 0.66 0.62 0.65 14805 1.3 up down incorrect
DLTH.US Duluth Holdings Inc 20241003 0 3.67 3.75 3.63 3.74 40073 3.74 up up correct
DLTR.US Dollar Tree Inc 20241003 0 69.53 69.53 68.32 69.08 2381500 69.08 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20241003 0 4.45 4.45 4.36 4.39 19236 4.39 down down correct
DMLP.US Dorchester Minerals L.P 20241003 0 30.89 31.17 30.7 31.06 23081 30.111 up down incorrect
DMRC.US Digimarc Corporation 20241003 0 26.93 27.97 26.82 27.92 77943 27.92 up up correct
DNLI.US Denali Therapeutics Inc 20241003 0 28.69 28.88 28.12 28.22 512397 28.22 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20241003 0 10.49 10.89 10.43 10.87 1000600 10.8375 up up correct
DOCU.US DocuSign Inc 20241003 0 62.01 63.03 61.91 62.98 2210837 62.98 up up correct
DOGZ.US Dogness (International) Corporation 20241003 0 29.99 33.32 25.52 28.63 975594 28.63 down down correct
DOMO.US Domo Inc 20241003 0 7.12 7.13 6.99 7.025 229924 7.025 down up incorrect
DOOO.US BRP Inc 20241003 0 57.69 58.62 57.16 58.62 99576 58.62 up up correct
DORM.US Dorman Products Inc 20241003 0 110.54 110.8804 108.55 108.64 100914 108.64 down down correct
DOX.US Amdocs Limited 20241003 0 87.92 88.2 87.15 88.16 546231 88.16 up up correct
DOYU.US DouYu International Holdings Limited 20241003 0 10.52 10.8 10.1406 10.38 140933 10.38 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20241003 0 11.21 11.21 11.21 11.21 0 11.21
DPRO.US Draganfly Inc. Common Shares 20241003 0 2.98 3.5924 2.81 3.53 218280 3.53 up down incorrect
DRIO.US DarioHealth Corp 20241003 0 1.05 1.08 1.02 1.04 32981 1.04 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20241003 0 1.48 1.53 1.38 1.43 99908 1.43 down down correct
DRRX.US DURECT Corporation 20241003 0 1.32 1.3394 1.3 1.3 9182 1.3 down down correct
DRVN.US Driven Brands Holdings Inc 20241003 0 14.79 14.86 14.41 14.44 929278 14.44 down down correct
DSGN.US Design Therapeutics Inc 20241003 0 4.96 4.96 4.51 4.72 240685 4.72 down up incorrect
DSGX.US The Descartes Systems Group Inc 20241003 0 101.17 101.37 99.78 100.41 99145 100.41 down up incorrect
DSP.US Viant Technology Inc 20241003 0 10.96 11.01 10.82 10.92 58767 10.92 down down correct
DSWL.US Deswell Industries Inc 20241003 0 2.4401 2.53 2.4401 2.53 961 2.53 up down incorrect
DTIL.US Precision BioSciences Inc 20241003 0 9.06 9.78 9.0102 9.53 54698 9.53 up up correct
DTSS.US Datasea Inc 20241003 0 2.45 2.45 2.18 2.27 138382 2.27 down down correct
DTST.US Data Storage Corporation 20241003 0 3.64 3.74 3.5702 3.66 9027 3.66 up up correct
DTSTW.US Data Storage Corporation 20241003 0 0.552 0.552 0.552 0.552 100 0.552
DUO.US Fangdd Network Group Ltd 20241003 0 3.53 4.05 3.34 3.77 23745699 3.77 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20241003 0 284.31 288.84 280.56 283.66 285148 283.66 down down correct
DUOT.US Duos Technologies Group Inc 20241003 0 3.13 3.1391 2.97 2.98 36273 2.98 down up incorrect
DVAX.US Dynavax Technologies Corporation 20241003 0 11.34 11.405 11.185 11.19 831411 11.19 down down correct
DWSN.US Dawson Geophysical Company 20241003 0 1.56 1.65 1.4901 1.6 10632 1.6 up up correct
DXCM.US DexCom Inc 20241003 0 66.82 67.15 65.58 65.68 3457500 65.68 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20241003 0 2.68 2.815 2.66 2.75 309895 2.75 up down incorrect
DXPE.US DXP Enterprises Inc 20241003 0 51.71 51.71 50.75 51.6 57747 51.6 down down correct
DXYN.US The Dixie Group Inc 20241003 0 0.505 0.83 0.5002 0.785 1504374 0.785 up up correct
DYAI.US Dyadic International Inc 20241003 0 1.05 1.05 0.97 0.985 16343 0.985 down down correct
DYN.US Dyne Therapeutics Inc 20241003 0 35.09 35.43 33.47 33.55 1099121 33.55 down down correct
DYNT.US Dynatronics Corporation 20241003 0 0.1203 0.1351 0.1203 0.1351 6626 0.1351 up up correct
DZSI.US DZS Inc 20241003 0 0.615 0.615 0.555 0.556 6618 0.556 down down correct
EA.US Electronic Arts Inc 20241003 0 142.16 142.79 140.41 140.69 1547100 140.69 down down correct
EAST.US Eastside Distilling Inc 20241003 0 0.505 0.58 0.505 0.551 296070 0.551 up up correct
EBAY.US eBay Inc 20241003 0 65.07 65.43 64.68 65.38 3397628 65.38 up up correct
EBC.US Eastern Bankshares Inc 20241003 0 15.77 16.07 15.7 16 725400 16 up up correct
EBET.US Esports Technologies Inc 20241003 0 0.047 0.052 0.047 0.048 1600 0.048 up up correct
EBMT.US Eagle Bancorp Montana Inc 20241003 0 15.75 15.8 15.6 15.64 8953 15.64 down down correct
EBON.US Ebang International Holdings Inc 20241003 0 5.92 6.19 5.92 5.96 7144 5.96 up up correct
EBTC.US Enterprise Bancorp Inc 20241003 0 30.8 31.3 30.8 31.3 10790 31.3 up up correct
ECOR.US electroCore Inc 20241003 0 7.37 7.44 7.185 7.39 28356 7.39 up up correct
ECPG.US Encore Capital Group Inc 20241003 0 45.01 45.01 43.84 44.79 135168 44.79 down up incorrect
EDAP.US EDAP TMS S.A 20241003 0 2.615 2.615 2.45 2.58 69103 2.58 down down correct
EDIT.US Editas Medicine Inc 20241003 0 3.2 3.245 3.15 3.2 1920605 3.2
EDRY.US EuroDry Ltd 20241003 0 20.55 20.565 20.26 20.26 2234 20.26 down down correct
EDSA.US Edesa Biotech Inc 20241003 0 4.25 4.54 4.2 4.27 32172 4.27 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20241003 0 1.09 1.0998 1.07 1.07 1398 1.07 down down correct
EDUC.US Educational Development Corporation 20241003 0 2.17 2.28 2.1608 2.23 4296 2.23 up up correct
EEFT.US Euronet Worldwide Inc 20241003 0 97.36 97.73 95.68 96.34 437373 96.34 down down correct
EFOI.US Energy Focus Inc 20241003 0 1.25 1.28 1.21 1.21 4333 1.21 down down correct
EFSC.US Enterprise Financial Services Corp 20241003 0 48.67 49.22 48.525 49.19 120524 49.19 up up correct
EFTR.US Effector Therapeutics Inc 20241003 0 0.035 0.0389 0.0251 0.035 10661 0.035
EFTRW.US eFFECTOR Therapeutics Inc 20241003 0 0.0006 0.0006 0.0006 0.0006 900 0.0006
EGAN.US eGain Corporation 20241003 0 4.88 4.97 4.81 4.82 68981 4.82 down down correct
EGBN.US Eagle Bancorp Inc 20241003 0 22.75 23.37 22.68 23.08 382890 22.9242 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20241003 0 1.97 2.4 1.93 1.99 803394 1.99 up down incorrect
EH.US EHang Holdings Limited 20241003 0 14 14.65 13.8104 14.63 917884 14.63 up up correct
EHTH.US eHealth Inc 20241003 0 4.08 4.13 4.04 4.12 47817 4.12 up up correct
EIOAX.US EIOAX 20241003 0 9.1 9.1 9.1 9.1 0 9.1
EIOMX.US EIOMX 20241003 0 8.96 8.96 8.96 8.96 0 8.96
EJH.US E 20241003 0 1.03 1.04 1 1.02 323420 1.02 down down correct
EKSO.US Ekso Bionics Holdings Inc 20241003 0 1.01 1.07 1.01 1.02 68545 1.02 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20241003 0 2.5 2.59 2.44 2.55 26602 2.55 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20241003 0 0.59 0.59 0.5048 0.5207 1006584 0.5207 down down correct
ELTK.US Eltek Ltd 20241003 0 10.31 10.4 10.05 10.32 26576 10.32 up down incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20241003 0 5.03 5.86 4.82 5.1 455032 5.1 up down incorrect
ELYS.US Elys Game Technology Corp 20241003 0 0.0004 0.0004 0.0004 0.0004 460 0.0004
EM.US Smart Share Global Limited 20241003 0 0.831 0.86 0.7701 0.8 142926 0.8 down up incorrect
EMKR.US EMCORE Corporation 20241003 0 2.3 2.42 2.21 2.37 599017 2.37 up up correct
EML.US The Eastern Company 20241003 0 32.12 32.68 31.46 31.49 16910 31.49 down down correct
ENG.US ENGlobal Corporation 20241003 0 1.3 1.35 1.24 1.3029 14924 1.3029 up up correct
ENLV.US Enlivex Therapeutics Ltd 20241003 0 1.55 1.618 1.55 1.58 19862 1.58 up up correct
ENPH.US Enphase Energy Inc 20241003 0 107.6 108.56 105.3135 106.79 1683565 106.79 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20241003 0 0.226 0.2399 0.2247 0.2321 69468 0.2321 up up correct
ENSG.US The Ensign Group Inc 20241003 0 145.46 146.58 143.88 145.9 363835 145.9 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20241003 0 11.25 11.37 11.06 11.19 170513 11.19 down down correct
ENTG.US Entegris Inc 20241003 0 111.07 112.75 109.5 110.56 1525415 110.4582 down down correct
ENTX.US Entera Bio Ltd 20241003 0 1.88 1.88 1.81 1.84 10523 1.84 down up incorrect
ENVB.US Enveric Biosciences Inc 20241003 0 0.423 0.43 0.421 0.421 59400 0.421 down down correct
ENVX.US Enovix Corporation 20241003 0 10.19 10.72 9.9401 10.65 6874949 10.65 up up correct
EOLS.US Evolus Inc 20241003 0 17.32 17.59 16.9 17.05 505841 17.05 down down correct
EOSE.US Eos Energy Enterprises Inc 20241003 0 2.95 3.2 2.87 3.18 8264042 3.18 up up correct
EOSEW.US Eos Energy Enterprises Inc 20241003 0 0.211 0.24 0.208 0.24 74800 0.24 up up correct
EPIX.US ESSA Pharma Inc 20241003 0 6.06 6.08 5.905 6.05 13216 6.05 down down correct
EPSN.US Epsilon Energy Ltd 20241003 0 6 6.12 5.9809 6.08 32573 6.08 up down incorrect
EQ.US Equillium Inc 20241003 0 0.85 0.8594 0.8405 0.8405 27685 0.8405 down down correct
EQBK.US Equity Bancshares Inc 20241003 0 38.58 38.83 38.05 38.53 21837 38.53 down down correct
EQIX.US Equinix Inc. (REIT) 20241003 0 884.92 884.92 873.97 876.22 209435 876.22 down down correct
ERAS.US Erasca Inc. Common Stock 20241003 0 2.5 2.515 2.41 2.45 980618 2.45 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20241003 0 7.38 7.385 7.31 7.35 12018020 7.35 down down correct
ERIE.US Erie Indemnity Company 20241003 0 541.6 541.6 527.15 535.67 139448 534.4119 down down correct
ERII.US Energy Recovery Inc 20241003 0 17.12 17.26 16.96 17.01 190394 17.01 down down correct
ESCA.US Escalade Incorporated 20241003 0 13.84 14.09 13.57 13.88 9828 13.7306 up up correct
ESEA.US Euroseas Ltd 20241003 0 50.92 50.92 49.39 50.36 66035 50.36 down down correct
ESGR.US Enstar Group Limited 20241003 0 319.75 320.87 319.1 320.2 60119 320.2 up up correct
ESGRO.US Enstar Group Limited 20241003 0 20.81 20.81 20.65 20.76 10500 20.76 down down correct
ESGRP.US Enstar Group Limited 20241003 0 19.76 19.969 19.76 19.83 21700 19.83 up down incorrect
ESLT.US Elbit Systems Ltd 20241003 0 201.52 201.72 200.55 201.1 15551 200.611 down down correct
ESPR.US Esperion Therapeutics Inc 20241003 0 1.81 2.04 1.78 1.96 6267063 1.96 up up correct
ESQ.US Esquire Financial Holdings Inc 20241003 0 61.265 61.71 60.64 61.33 31485 61.33 up up correct
ESSA.US ESSA Bancorp Inc 20241003 0 18.12 18.15 18.12 18.15 3693 18.15 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20241003 0 44.4 44.7 41.68 41.82 312339 41.82 down down correct
ETNB.US 89bio Inc 20241003 0 7.18 7.27 7 7.16 660849 7.16 down down correct
ETON.US Eton Pharmaceuticals Inc 20241003 0 6.1 6.92 6 6.91 728764 6.91 up up correct
ETSY.US Etsy Inc 20241003 0 51 51.77 50.545 51.1 2622118 51.1 up up correct
EVCM.US EverCommerce Inc. Common Stock 20241003 0 10.15 10.225 10.03 10.07 71530 10.07 down down correct
EVER.US EverQuote Inc 20241003 0 20.77 20.965 20.21 20.32 302792 20.32 down down correct
EVFM.US Evofem Biosciences Inc 20241003 0 0.01 0.01 0.009 0.01 470200 0.01
EVGN.US Evogene Ltd 20241003 0 2.8 2.9637 2.63 2.96 10667 2.96 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20241003 0 5.07 6.49 4.86 6.32 121865203 6.32 up up correct
EVGOW.US EVgo Equity Warrants 20241003 0 0.402 0.89 0.402 0.82 2286300 0.82 up up correct
EVLO.US Evelo Biosciences Inc 20241003 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20241003 0 3.87 3.93 3.805 3.82 851543 3.82 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20241003 0 0.36 0.37 0.3525 0.3561 17525 0.3561 down down correct
EVOK.US Evoke Pharma Inc 20241003 0 4.95 5.25 4.915 5.2 29679 5.2 up up correct
EVOL.US Evolving Systems Inc 20241003 0 0.91 0.91 0.91 0.91 0 0.91
EWBC.US East West Bancorp Inc 20241003 0 80.32 81.305 79.5 80.95 616976 80.95 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20241003 0 6.79 6.86 6.65 6.76 465640 6.76 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20241003 0 27.11 27.3699 26.11 26.63 519895 26.63 down up incorrect
EXAI.US Exscientia Limited American Depositary Shares 20241003 0 4.54 4.7 4.54 4.58 499422 4.58 up up correct
EXAS.US Exact Sciences Corporation 20241003 0 66.62 67.785 66.33 66.41 1513408 66.41 down up incorrect
EXC.US Exelon Corporation 20241003 0 41 41.025 40.6201 40.78 4137768 40.78 down down correct
EXEL.US Exelixis Inc 20241003 0 26.52 26.895 26.16 26.24 1229955 26.24 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20241003 0 1.83 1.85 1.79 1.81 211915 1.81 down up incorrect
EXLS.US ExlService Holdings Inc 20241003 0 38.4 39.09 38.35 38.99 862113 38.99 up up correct
EXPD.US Expeditors International of Washington Inc 20241003 0 126.02 126.02 122.39 122.57 1014100 122.57 down down correct
EXPE.US Expedia Group Inc 20241003 0 146.28 147.07 143.8604 146.84 1383869 146.84 up up correct
EXPI.US eXp World Holdings Inc 20241003 0 13.55 13.73 13.16 13.63 811689 13.63 up up correct
EXPO.US Exponent Inc 20241003 0 113.48 114.55 112.715 113.56 129164 113.56 up up correct
EXTR.US Extreme Networks Inc 20241003 0 14.95 15.16 14.785 14.85 703663 14.85 down down correct
EYE.US National Vision Holdings Inc 20241003 0 10.37 10.44 10.045 10.26 1216013 10.26 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20241003 0 36.755 36.755 36.755 36.755 100 36.755
EYEN.US Eyenovia Inc 20241003 0 0.4751 0.499 0.4617 0.471 1029833 0.471 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20241003 0 8.14 8.39 8 8.37 304164 8.37 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20241003 0 3.2679 3.2679 3.1 3.18 13658 3.18 down up incorrect
EZGO.US EZGO Technologies Ltd 20241003 0 1.39 1.4731 1.3603 1.39 25470 1.39
EZPW.US EZCORP Inc 20241003 0 11.1 11.12 10.86 10.95 342095 10.95 down down correct
FA.US First Advantage Corporation Common Stock 20241003 0 19.78 19.95 19.67 19.75 392228 19.75 down down correct
FAMI.US Farmmi Inc 20241003 0 0.295 0.295 0.271 0.2713 160768 0.2713 down down correct
FANG.US Diamondback Energy Inc 20241003 0 181.87 188.82 180.88 188.3 3018800 188.3 up up correct
FANH.US Fanhua Inc 20241003 0 1.45 1.5088 1.43 1.45 351713 1.45
FARM.US Farmer Bros. Co 20241003 0 1.91 1.93 1.85 1.89 43573 1.89 down up incorrect
FARO.US FARO Technologies Inc 20241003 0 18.12 18.12 17.64 17.79 76218 17.79 down down correct
FAST.US Fastenal Company 20241003 0 70.76 71.055 70.36 70.71 1928495 70.3453 down down correct
FAT.US FAT Brands Inc 20241003 0 4.75 4.8797 4.6201 4.6201 19900 4.6201 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20241003 0 4.82 4.82 4.5701 4.5701 556 4.5701 down up incorrect
FATBP.US FAT Brands Inc 20241003 0 9.75 9.8 9.72 9.73 14600 9.5579 down down correct
FATE.US Fate Therapeutics Inc 20241003 0 3.17 3.23 3.06 3.12 1162879 3.12 down down correct
FBIO.US Fortress Biotech Inc 20241003 0 1.56 1.65 1.5 1.61 802100 1.61 up up correct
FBIOP.US Fortress Biotech Inc 20241003 0 5.183 5.279 5.16 5.21 15700 5.21 up up correct
FBIZ.US First Business Financial Services Inc 20241003 0 42.35 42.6 41.47 42.04 24090 42.04 down down correct
FBMS.US The First Bancshares Inc 20241003 0 30.79 31.055 30.62 30.98 149861 30.98 up down incorrect
FBNC.US First Bancorp 20241003 0 40.53 41.07 40.11 41.03 202726 41.03 up up correct
FBRT.US PE 20241003 0 22.95 23.08 22.9 23 58289 23 up up correct
FBRX.US Forte Biosciences Inc 20241003 0 5.05 5.05 4.81 5 10410 5 down down correct
FCAP.US First Capital Inc 20241003 0 35.3835 35.94 35.3835 35.94 901 35.94 up up correct
FCBC.US First Community Bankshares Inc 20241003 0 40.68 41.055 40.61 41 32876 41 up down incorrect
FCCO.US First Community Corporation 20241003 0 20.51 21.05 20.4875 20.9 6399 20.7641 up up correct
FCEL.US FuelCell Energy Inc 20241003 0 0.36 0.367 0.3444 0.3616 27724260 0.3616 up up correct
FCFS.US FirstCash Inc 20241003 0 112.48 113.715 111.46 111.65 146463 111.65 down up incorrect
FCNCA.US First Citizens BancShares Inc 20241003 0 1819.46 1865 1813.44 1862.71 79837 1862.71 up up correct
FCNCP.US First Citizens BancShares Inc 20241003 0 23.85 23.98 23.85 23.9 8700 23.9 up up correct
FCREX.US FCREX 20241003 0 12.56 12.56 12.56 12.56 0 12.56
FCRIX.US FCRIX 20241003 0 12.6 12.6 12.6 12.6 0 12.6
FCRUX.US FCRUX 20241003 0 12.54 12.54 12.54 12.54 0 12.54
FCUV.US Focus Universal Inc. Common Stock 20241003 0 0.2215 0.2497 0.221 0.2382 195939 0.2382 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20241003 0 47.5 47.5 47.41 47.41 3279 47.41 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20241003 0 10.18 10.36 9.92 10.34 725965 10.34 up up correct
FDUS.US Fidus Investment Corporation 20241003 0 19.4 19.435 19.28 19.35 224554 19.35 down up incorrect
FECAX.US FECAX 20241003 0 23.21 23.21 23.21 23.21 0 23.21
FEIM.US Frequency Electronics Inc 20241003 0 11.963 12.06 11.9 12 13292 12 up up correct
FELE.US Franklin Electric Co. Inc 20241003 0 102.95 103.42 102.33 103.09 92261 103.09 up up correct
FEMY.US Femasys Inc. Common Stock 20241003 0 1.15 1.15 1.11 1.115 55943 1.115 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20241003 0 4.57 4.62 4.5 4.52 68895 4.52 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20241003 0 11.65 11.65 11.65 11.65 0 11.65
FFBC.US First Financial Bancorp 20241003 0 23.98 24.21 23.78 23.98 307369 23.98
FFBW.US FFBW Inc 20241003 0 13.675 13.675 13.6 13.6 200 13.6 down up incorrect
FFIC.US Flushing Financial Corporation 20241003 0 13.82 13.96 13.7 13.95 63414 13.95 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20241003 0 2.93 2.93 2.692 2.8 6193255 2.8 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20241003 0 0.0202 0.0212 0.019 0.0212 65134 0.0212 up down incorrect
FFIN.US First Financial Bankshares Inc 20241003 0 35.3 35.75 35.125 35.49 299254 35.49 up up correct
FFIV.US F5 Networks Inc 20241003 0 218.26 219.29 216.91 218.08 282879 218.08 down down correct
FFNW.US First Financial Northwest Inc 20241003 0 22.395 22.56 22.2 22.34 38567 22.34 down down correct
FFWM.US First Foundation Inc 20241003 0 5.94 6.57 5.9 6.57 515439 6.57 up up correct
FGBI.US First Guaranty Bancshares Inc 20241003 0 10.4703 10.6265 10.4703 10.55 1314 10.55 up up correct
FGBIP.US First Guaranty Bancshares Inc 20241003 0 21.686 21.742 21.6 21.65 1300 21.65 down down correct
FGEN.US FibroGen Inc 20241003 0 0.3978 0.4048 0.3861 0.3989 410413 0.3989 up up correct
FGF.US FG Financial Group Inc 20241003 0 1 1 0.9218 0.9702 31029 0.9702 down up incorrect
FGFPP.US FG Financial Group Inc 20241003 0 14.85 15 14.75 14.86 3300 14.86 up up correct
FHB.US First Hawaiian Inc 20241003 0 22.21 22.54 22.08 22.37 423960 22.37 up up correct
FHLTU.US Future Health Esg Corp Unit 20241003 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20241003 0 19.76 19.8762 19.45 19.5 22027 19.5 down down correct
FHTX.US Foghorn Therapeutics Inc 20241003 0 7.95 8.22 7.29 7.48 212488 7.48 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20241003 0 10.01 10.01 10.01 10.01 102 10.01
FIBK.US First Interstate BancSystem Inc 20241003 0 29.22 29.68 29.11 29.53 405526 29.53 up down incorrect
FINW.US FinWise Bancorp Common Stock 20241003 0 14.85 15.65 14.625 15.44 21913 15.44 up down incorrect
FISI.US Financial Institutions Inc 20241003 0 24.21 24.61 23.81 24.4 35790 24.4 up up correct
FITB.US Fifth Third Bancorp 20241003 0 41.76 42.055 41.38 41.74 3277387 41.74 down down correct
FITBI.US Fifth Third Bancorp 20241003 0 25.64 25.64 25.54 25.56 38000 25.56 down down correct
FITBO.US Fifth Third Bancorp 20241003 0 23.08 23.3 23.08 23.28 13500 23.28 up up correct
FITBP.US Fifth Third Bancorp 20241003 0 25.54 25.54 25.4 25.43 7300 25.43 down down correct
FIVE.US Five Below Inc 20241003 0 88.02 89.84 87.47 89.75 1065826 89.75 up down incorrect
FIVN.US Five9 Inc 20241003 0 28 28.28 27.76 28.18 846537 28.18 up up correct
FIZZ.US National Beverage Corp 20241003 0 45.79 46.2099 44.98 45.21 140469 45.21 down down correct
FKWL.US Franklin Wireless Corp 20241003 0 4.43 4.45 4.43 4.45 3127 4.45 up up correct
FLEX.US Flex Ltd 20241003 0 32.34 32.94 32.34 32.52 1519742 32.52 up up correct
FLGC.US Flora Growth Corp 20241003 0 1.72 1.72 1.502 1.56 156461 1.56 down down correct
FLGT.US Fulgent Genetics Inc 20241003 0 20.87 20.94 20.53 20.55 89868 20.55 down down correct
FLIC.US The First of Long Island Corporation 20241003 0 12.64 12.86 12.56 12.74 66378 12.5348 up up correct
FLL.US Full House Resorts Inc 20241003 0 4.9 4.92 4.8 4.83 75551 4.83 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20241003 0 21.55 21.93 21.12 21.57 1483237 21.57 up up correct
FLNT.US Fluent Inc 20241003 0 3.22 3.285 3.1801 3.22 3803 3.22
FLUX.US Flux Power Holdings Inc 20241003 0 2.97 3.25 2.97 3.12 148900 3.12 up up correct
FLWS.US 1 20241003 0 7.46 7.66 7.4 7.64 235584 7.64 up down incorrect
FLXS.US Flexsteel Industries Inc 20241003 0 42.82 43.47 42.34 42.64 15084 42.64 down down correct
FLYW.US Flywire Corporation 20241003 0 15.5 15.9 15.48 15.87 652576 15.87 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20241003 0 26.06 26.25 25.56 26.25 16305 26.0288 up down incorrect
FMBH.US First Mid Bancshares Inc 20241003 0 36.92 37.1 36.3457 36.85 35231 36.85 down down correct
FMNB.US Farmers National Banc Corp 20241003 0 14.42 14.435 14.22 14.26 46436 14.26 down down correct
FNCH.US Finch Therapeutics Group Inc 20241003 0 11.8 11.8 11.8 11.8 538 11.8
FNKO.US Funko Inc 20241003 0 11.7 11.7 11.24 11.63 675092 11.63 down down correct
FNLC.US The First Bancorp Inc 20241003 0 25.6 25.79 25.45 25.62 9951 25.2668 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20241003 0 11.65 11.65 11.65 11.65 0 11.65
FNWB.US First Northwest Bancorp 20241003 0 10.22 10.34 10.04 10.34 34510 10.34 up up correct
FNWD.US Finward Bancorp Common Stock 20241003 0 31.06 31.78 30.5 31.13 5000 31.0104 up up correct
FOLD.US Amicus Therapeutics Inc 20241003 0 10.55 10.625 10.385 10.56 1964384 10.56 up up correct
FONR.US FONAR Corporation 20241003 0 15.51 15.9 15.51 15.9 17520 15.9 up down incorrect
FORA.US Forian Inc 20241003 0 2.13 2.14 2.13 2.13 2984 2.13
FORD.US Forward Industries Inc 20241003 0 3.519 3.76 3.45 3.5 22179 3.5 down down correct
FORM.US FormFactor Inc 20241003 0 44.28 45.32 43.9514 44.34 221442 44.34 up up correct
FORR.US Forrester Research Inc 20241003 0 16.34 16.435 15.88 15.89 62219 15.89 down down correct
FORTY.US Formula Systems (1985) Ltd 20241003 0 77.56 77.56 77.56 77.56 166 77.56
FOSL.US Fossil Group Inc 20241003 0 1.27 1.31 1.25 1.27 189775 1.27
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20241003 0 13.96 13.96 13.5 13.7 5393 13.7 down down correct
FOX.US Fox Corporation 20241003 0 38.6 38.67 38.2 38.49 508558 38.49 down down correct
FOXA.US Fox Corporation 20241003 0 41.89 42 41.55 41.9 2127601 41.9 up up correct
FOXF.US Fox Factory Holding Corp 20241003 0 39.76 40.34 38.98 39.32 261831 39.32 down down correct
FPAY.US FlexShopper Inc 20241003 0 1.17 1.23 1.09 1.22 43690 1.22 up down incorrect
FRAF.US Franklin Financial Services Corporation 20241003 0 30.02 30.42 29.88 30.31 4800 30.31 up up correct
FRBA.US First Bank 20241003 0 14.54 14.58 14.35 14.38 29177 14.38 down down correct
FRBK.US Republic First Bancorp Inc 20241003 0 0.0004 0.0004 0.0003 0.0003 16450 0.0003 down down correct
FRHC.US Freedom Holding Corp 20241003 0 97.07 98.87 96.79 98.12 69923 98.12 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20241003 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20241003 0 35.16 35.82 35.16 35.73 166753 35.73 up up correct
FROG.US JFrog Ltd 20241003 0 27.88 28.18 27.52 27.54 710961 27.54 down down correct
FROPX.US FROPX 20241003 0 19.02 19.02 19.02 19.02 0 18.7918
FRPH.US FRP Holdings Inc 20241003 0 29.32 29.7 29.2 29.51 13239 29.51 up up correct
FRPT.US Freshpet Inc 20241003 0 135.43 136.28 132.54 136 397491 136 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20241003 0 10.93 11.04 10.84 10.88 3156757 10.88 down up incorrect
FRST.US Primis Financial Corp 20241003 0 11.61 11.705 11.51 11.56 38310 11.56 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20241003 0 0.71 0.71 0.6924 0.705 17542 0.705 down down correct
FSBC.US Five Star Bancorp 20241003 0 28 28.57 27.9 28.3 25563 28.3 up down incorrect
FSBW.US FS Bancorp Inc 20241003 0 40.7279 42.4628 40.7279 41.92 15989 41.92 up up correct
FSEA.US First Seacoast Bancorp 20241003 0 9.0496 9.0496 8.99 8.99 8308 8.99 down down correct
FSFG.US First Savings Financial Group Inc 20241003 0 23.64 23.95 23.152 23.35 12548 23.35 down down correct
FSLR.US First Solar Inc 20241003 0 234.08 237.72 232.32 235.12 970475 235.12 up up correct
FSTR.US L.B. Foster Company 20241003 0 19.46 19.51 19.2 19.22 20709 19.22 down down correct
FSV.US FirstService Corporation 20241003 0 179.89 180.44 177.57 178.19 45851 178.19 down down correct
FTCI.US FTC Solar Inc 20241003 0 0.52 0.5566 0.5 0.52 948569 0.52
FTDR.US Frontdoor Inc 20241003 0 46.53 47.1087 46.23 46.95 562936 46.95 up up correct
FTEK.US Fuel Tech Inc 20241003 0 0.991 1.03 0.98 1 28106 1 up up correct
FTFT.US Future FinTech Group Inc 20241003 0 0.3585 0.3585 0.34 0.3434 69076 0.3434 down up incorrect
FTHM.US Fathom Holdings Inc 20241003 0 2.58 2.6507 2.58 2.63 17297 2.63 up down incorrect
FTNT.US Fortinet Inc 20241003 0 77.3 77.61 76.78 76.98 3717008 76.98 down down correct
FULC.US Fulcrum Therapeutics Inc 20241003 0 3.82 3.8846 3.63 3.665 732151 3.665 down down correct
FULT.US Fulton Financial Corporation 20241003 0 16.82 17.235 16.82 17.19 1678527 17.19 up up correct
FULTP.US Fulton Financial Corporation 20241003 0 19.5 19.67 19.45 19.45 8500 19.45 down down correct
FUNC.US First United Corporation 20241003 0 29.79 29.79 29.47 29.67 11944 29.4644 down up incorrect
FUND.US Sprott Focus Trust Inc 20241003 0 7.68 7.72 7.65 7.68 15800 7.68
FUSB.US First US Bancshares Inc 20241003 0 11.46 11.5 11.23 11.5 1547 11.5 up up correct
FUTU.US Futu Holdings Limited 20241003 0 108.295 124.41 108 122.79 19436980 122.79 up down incorrect
FVCB.US FVCBankcorp Inc 20241003 0 12.55 12.66 12.34 12.36 15169 12.36 down down correct
FWONA.US Formula One Group 20241003 0 70.74 71.31 70.38 70.4 121600 70.4 down down correct
FWONK.US Formula One Group 20241003 0 77.05 77.6 76.31 76.43 1051000 76.43 down up incorrect
FWRD.US Forward Air Corporation 20241003 0 35.4 35.5893 33.9 34.07 387095 34.07 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20241003 0 14.49 14.53 14.09 14.4 332869 14.4 down down correct
FXNC.US First National Corporation 20241003 0 18.15 18.19 17.69 17.69 7600 17.69 down down correct
FYBR.US Frontier Communications Parent Inc 20241003 0 35.4 35.5 35.36 35.42 2594875 35.42 up up correct
GABC.US German American Bancorp Inc 20241003 0 37.38 38.02 36.244 37.75 55963 37.75 up up correct
GAIA.US Gaia Inc 20241003 0 4.64 4.78 4.6 4.75 30542 4.75 up up correct
GAIN.US Gladstone Investment Corporation 20241003 0 14.51 14.83 14.4099 14.81 247445 14.0304 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20241003 0 24.75 24.9 24.75 24.9 510 24.5845 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20241003 0 24.15 24.15 24.15 24.15 600 23.8433
GALT.US Galectin Therapeutics Inc 20241003 0 2.72 2.8599 2.6701 2.72 89004 2.72
GAMB.US Gambling.com Group Limited Ordinary Shares 20241003 0 9.91 9.915 9.645 9.74 121297 9.74 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20241003 0 0.7 0.7409 0.695 0.7409 136046 0.7409 up up correct
GAN.US GAN Limited 20241003 0 1.75 1.76 1.745 1.75 197969 1.75
GANX.US Gain Therapeutics Inc 20241003 0 1.69 1.765 1.58 1.72 286450 1.72 up up correct
GASS.US StealthGas Inc 20241003 0 7.1 7.24 6.96 7.16 140990 7.16 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20241003 0 10.91 10.91 10.91 10.91 0 10.91
GATEU.US Marblegate Acquisition Corp. Unit 20241003 0 10.81 10.81 10.81 10.81 0 10.81
GATEW.US Marblegate Acquisition Corp. Warrant 20241003 0 0.034 0.034 0.034 0.034 0 0.034
GBCI.US Glacier Bancorp Inc 20241003 0 43.94 44.81 43.7 44.67 537709 44.3455 up up correct
GBDC.US Golub Capital BDC Inc 20241003 0 14.97 15.05 14.93 15.04 1092648 15.04 up up correct
GBIO.US Generation Bio Co 20241003 0 2.44 2.62 2.35 2.38 175439 2.38 down down correct
GBLI.US Global Indemnity Group LLC 20241003 0 33.165 33.165 33.165 33.165 7 33.165
GBNY.US Generations Bancorp NY Inc 20241003 0 15.55 15.65 15.5 15.5 47340 15.5 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20241003 0 0.3 0.3 0.2311 0.276 12553 0.276 down down correct
GCBC.US Greene County Bancorp Inc 20241003 0 29.11 29.2178 28.0951 28.71 8195 28.71 down down correct
GCMG.US GCM Grosvenor Inc 20241003 0 11.33 11.36 11.175 11.22 91457 11.22 down down correct
GCMGW.US GCM Grosvenor Inc 20241003 0 0.93 0.93 0.93 0.93 100 0.93
GCREX.US Griffin Institutional Access Real Estate 20241003 0 23.94 23.94 23.94 23.94 0 23.94
GDEN.US Golden Entertainment Inc 20241003 0 30.76 31.23 30.45 30.61 263716 30.61 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20241003 0 35 36.9999 33.99 36.9999 3193 36.9999 up up correct
GDEVW.US Nexters Inc. Warrant 20241003 0 0.0495 0.05 0.0495 0.05 0 0.05 up up correct
GDRX.US GoodRx Holdings Inc 20241003 0 7 7.09 6.725 6.88 1278855 6.88 down down correct
GDS.US GDS Holdings Limited 20241003 0 22.22 22.49 20.96 21 1887771 21 down down correct
GDYN.US Grid Dynamics Holdings Inc 20241003 0 14.04 14.14 13.88 14.11 189631 14.11 up up correct
GECC.US Great Elm Capital Corporation 20241003 0 10.0664 10.0699 9.9 9.9 9755 9.9 down down correct
GECCM.US GECCM 20241003 0 25.04 25.04 24.99 24.99 898200 24.99 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20241003 0 24.91 24.93 24.91 24.93 300 24.93 up up correct
GEG.US Great Elm Group Inc 20241003 0 1.9 1.905 1.9 1.9 2008 1.9
GENC.US Gencor Industries Inc 20241003 0 20.19 20.22 19.89 19.89 20425 19.89 down down correct
GENE.US Genetic Technologies Limited 20241003 0 0.74 0.7494 0.74 0.745 2816 0.745 up up correct
GEOS.US Geospace Technologies Corporation 20241003 0 10.35 10.7 10.1 10.26 77646 10.26 down down correct
GERN.US Geron Corporation 20241003 0 4.39 4.5 4.31 4.31 6567711 4.31 down down correct
GEVO.US Gevo Inc 20241003 0 1.55 1.65 1.5 1.63 3856411 1.63 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20241003 0 1.21 1.24 1.17 1.18 258201 1.18 down up incorrect
GH.US Guardant Health Inc 20241003 0 22 22.26 21.77 21.8 977361 21.8 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20241003 0 0.14 0.14 0.14 0.14 101 0.14
GFS.US GlobalFoundries Inc. Ordinary Shares 20241003 0 39.29 39.97 38.75 38.95 1528500 38.95 down down correct
GGAL.US Grupo Financiero Galicia S.A 20241003 0 41.8 43.63 41.35 43.41 858344 43.41 up up correct
GHRS.US GH Research PLC Ordinary Shares 20241003 0 6.25 6.64 6.02 6.53 36188 6.53 up down incorrect
GHSI.US Guardion Health Sciences Inc 20241003 0 3.25 3.61 3.25 3.5 132301 3.5 up up correct
GIFI.US Gulf Island Fabrication Inc 20241003 0 5.55 5.678 5.53 5.57 11876 5.57 up up correct
GIGM.US GigaMedia Limited 20241003 0 1.39 1.41 1.35 1.39 3378 1.39
GIII.US G 20241003 0 28.91 29.14 28.37 28.49 452121 28.49 down down correct
GILD.US Gilead Sciences Inc 20241003 0 84.25 84.93 84.01 84.17 4086100 84.17 down down correct
GILT.US Gilat Satellite Networks Ltd 20241003 0 5.11 5.1204 4.99 5.06 109511 5.06 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20241003 0 2.02 2.09 1.99 2.04 22000 2.04 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20241003 0 25.64 25.64 25.64 25.64 0 25.64
GLAD.US Gladstone Capital Corporation 20241003 0 23.9 24.0374 23.85 23.97 63613 23.8135 up up correct
GLBE.US Global 20241003 0 36.84 37.23 36.35 36.6 625642 36.6 down down correct
GLBS.US Globus Maritime Limited 20241003 0 1.97 2.04 1.86 1.955 78428 1.955 down down correct
GLBZ.US Glen Burnie Bancorp 20241003 0 5.52 5.55 5.5 5.5 3259 5.5 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20241003 0 11.24 11.35 11.035 11.27 467139 11.27 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20241003 0 5.05 5.2 4.6752 4.73 170644 4.73 down up incorrect
GLNG.US Golar LNG Limited 20241003 0 38.73 38.96 38.2792 38.84 2394030 38.84 up up correct
GLPG.US Galapagos NV 20241003 0 28.36 28.38 28.1 28.3 53501 28.3 down down correct
GLPI.US Gaming and Leisure Properties Inc 20241003 0 51.11 51.13 50.79 51.12 1138505 51.12 up up correct
GLRE.US Greenlight Capital Re Ltd 20241003 0 13.44 13.52 13.29 13.45 97157 13.45 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20241003 0 25.21 25.21 25.21 25.21 0 25.21
GLSI.US Greenwich LifeSciences Inc 20241003 0 14.05 14.06 13.25 13.66 39779 13.66 down up incorrect
GLTO.US Galecto Inc 20241003 0 11.49 11.85 11.42 11.84 6853 11.84 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20241003 0 5.39 5.55 5.035 5.11 165754 5.11 down down correct
GLYC.US GlycoMimetics Inc 20241003 0 0.154 0.1628 0.154 0.1602 485377 0.1602 up up correct
GMBL.US Esports Entertainment Group Inc 20241003 0 0.34 0.34 0.34 0.34 502 0.34
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20241003 0 0.05 0.05 0.05 0.05 0 0.05
GMREX.US Griffin Inst Access Real Estate Fund Cl 20241003 0 24.67 24.67 24.67 24.67 0 24.67
GNFT.US Genfit SA 20241003 0 5.2724 5.39 5.17 5.3 8433 5.3 up up correct
GNLN.US Greenlane Holdings Inc 20241003 0 4.39 4.515 4.2 4.31 42802 4.31 down up incorrect
GNPX.US Genprex Inc 20241003 0 0.33 0.3496 0.312 0.33 191718 0.33
GNSS.US Genasys Inc 20241003 0 3.5 3.6 3.5 3.55 65292 3.55 up up correct
GNTX.US Gentex Corporation 20241003 0 29.13 29.265 28.855 29.15 2171143 29.028 up up correct
GNTY.US Guaranty Bancshares Inc 20241003 0 33.24 33.24 32.41 32.54 10675 32.54 down down correct
GO.US Grocery Outlet Holding Corp 20241003 0 16.75 16.82 16.025 16.19 2328017 16.19 down down correct
GOCO.US GoHealth Inc 20241003 0 8.79 9.74 8.79 9.53 17567 9.53 up up correct
GOEV.US Canoo Inc 20241003 0 0.9131 0.9794 0.9001 0.9568 2811761 0.9568 up up correct
GOEVW.US Canoo Holdings Ltd 20241003 0 0.038 0.038 0.0321 0.0356 9658 0.0356 down down correct
GOGL.US Golden Ocean Group Limited 20241003 0 13.06 13.08 12.88 12.97 1282877 12.97 down down correct
GOGO.US Gogo Inc 20241003 0 6.35 6.47 6.1699 6.3 1345876 6.3 down down correct
GOOD.US Gladstone Commercial Corporation 20241003 0 16.06 16.11 15.93 16.05 170432 15.9514 down down correct
GOODN.US Gladstone Commercial Corporation 20241003 0 22.99 22.99 22.88 22.985 2458 22.8553 down up incorrect
GOOG.US Alphabet Inc 20241003 0 165.82 167.91 165.37 167.21 11004330 167.21 up up correct
GOOGL.US Alphabet Inc 20241003 0 164.41 166.64 163.923 165.86 15073100 165.86 up up correct
GOSS.US Gossamer Bio Inc 20241003 0 1.03 1.04 0.9802 1.01 2111332 1.01 down down correct
GOVX.US GeoVax Labs Inc 20241003 0 2.11 2.2199 2.04 2.1 1008191 2.1 down down correct
GOVXW.US GeoVax Labs Inc 20241003 0 0.14 0.14 0.14 0.14 859 0.14
GP.US GreenPower Motor Company Inc 20241003 0 1.37 1.39 1.27 1.3 97400 1.3 down up incorrect
GPRE.US Green Plains Inc 20241003 0 12.91 13.23 12.705 13.04 877120 13.04 up up correct
GPRO.US GoPro Inc 20241003 0 1.33 1.33 1.29 1.29 550775 1.29 down down correct
GRBK.US Green Brick Partners Inc 20241003 0 81.19 82.29 80.38 81.2 195723 81.2 up up correct
GREE.US Greenidge Generation Holdings Inc 20241003 0 1.81 1.9 1.8 1.89 53010 1.89 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20241003 0 9 9.059 8.911 8.96 2500 8.434 down down correct
GRFS.US Grifols S.A 20241003 0 8.74 9.045 8.74 8.95 623741 8.95 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20241003 0 26.24 26.24 26.24 26.24 0 26.24
GRMN.US Garmin Ltd 20241003 0 171.19 171.88 168.56 169.13 791041 169.13 down down correct
GRNQ.US Greenpro Capital Corp 20241003 0 0.92 0.93 0.917 0.93 12221 0.93 up up correct
GROW.US U.S. Global Investors Inc 20241003 0 2.56 2.58 2.54 2.54 30007 2.5321 down up incorrect
GRPN.US Groupon Inc 20241003 0 9.4 9.58 8.96 9.09 1565387 9.09 down up incorrect
GRTS.US Gritstone bio Inc 20241003 0 0.2063 0.2143 0.19 0.2 5414460 0.2 down down correct
GRTX.US Galera Therapeutics Inc 20241003 0 0.075 0.078 0.075 0.076 406600 0.076 up up correct
GRVY.US Gravity Co. Ltd 20241003 0 58.66 59.4 58.04 59.4 41056 59.4 up up correct
GRWG.US GrowGeneration Corp 20241003 0 2.03 2.09 2 2.05 370354 2.05 up up correct
GSBC.US Great Southern Bancorp Inc 20241003 0 54.43 54.735 54.23 54.27 10010 54.27 down down correct
GSHD.US Goosehead Insurance Inc 20241003 0 89.55 90.93 88.225 89.13 177583 89.13 down down correct
GSIT.US GSI Technology Inc 20241003 0 3.25 3.82 3.23 3.57 379595 3.57 up down incorrect
GSM.US Ferroglobe PLC 20241003 0 4.55 4.57 4.41 4.49 1134195 4.49 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20241003 0 0.0028 0.0028 0.0028 0.0028 111 0.0028
GSRDX.US GSRDX 20241003 0 8.38 8.38 8.38 8.38 0 8.38
GSREX.US GSREX 20241003 0 8.38 8.38 8.38 8.38 0 8.38
GSRHX.US GSRHX 20241003 0 8.85 8.85 8.85 8.85 0 8.85
GSRJX.US GSRJX 20241003 0 8.39 8.39 8.39 8.39 0 8.39
GSRQX.US GSRQX 20241003 0 8.55 8.55 8.55 8.55 0 8.55
GT.US The Goodyear Tire & Rubber Company 20241003 0 8.41 8.45 8.095 8.15 5319323 8.15 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20241003 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20241003 0 2.1201 2.1856 2.1 2.1034 11434 2.1034 down down correct
GTEC.US Greenland Technologies Holding Corporation 20241003 0 2.26 2.392 2.26 2.31 66931 2.31 up up correct
GTIM.US Good Times Restaurants Inc 20241003 0 2.72 2.77 2.685 2.71 13934 2.71 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20241003 0 49.09 50.06 48.53 48.76 1155835 48.76 down down correct
GTX.US Garrett Motion Inc 20241003 0 7.98 8.03 7.9 7.96 982015 7.96 down down correct
GURE.US Gulf Resources Inc 20241003 0 0.922 0.962 0.91 0.92 17438 0.92 down down correct
GVP.US GSE Systems Inc 20241003 0 4.05 4.0591 4.02 4.05 16951 4.05
GWRS.US Global Water Resources Inc 20241003 0 12.39 12.43 12.08 12.14 15896 12.1164 down down correct
HAFC.US Hanmi Financial Corporation 20241003 0 18.26 18.53 18.19 18.5 151605 18.5 up up correct
HAIN.US The Hain Celestial Group Inc 20241003 0 8.81 8.95 8.38 8.55 1094615 8.55 down up incorrect
HALO.US Halozyme Therapeutics Inc 20241003 0 58.12 62 57.625 60.43 1857640 60.43 up up correct
HAS.US Hasbro Inc 20241003 0 72.7 72.82 71.61 71.8 1148592 71.8 down down correct
HAYN.US Haynes International Inc 20241003 0 59.41 59.59 59.41 59.5 83702 59.5 up up correct
HBAN.US Huntington Bancshares Incorporated 20241003 0 14.12 14.1885 14.01 14.17 9318819 14.17 up up correct
HBANM.US Huntington Bancshares Incorporated 20241003 0 23.96 24.18 23.95 24.05 17300 24.05 up up correct
HBANP.US Huntington Bancshares Incorporated 20241003 0 20.06 20.2591 19.96 20.03 31182 20.03 down up incorrect
HBCP.US Home Bancorp Inc 20241003 0 40.85 40.85 40.53 40.67 6671 40.4379 down down correct
HBIO.US Harvard Bioscience Inc 20241003 0 2.54 2.5747 2.42 2.46 150906 2.46 down down correct
HBNC.US Horizon Bancorp Inc 20241003 0 14.73 14.85 14.625 14.69 144000 14.53 down down correct
HBT.US HBT Financial Inc 20241003 0 20.83 20.92 20.65 20.89 19941 20.89 up up correct
HCAT.US Health Catalyst Inc 20241003 0 7.82 7.955 7.6 7.63 187041 7.63 down up incorrect
HCKT.US The Hackett Group Inc 20241003 0 25.83 25.83 25.4069 25.42 67268 25.42 down down correct
HCM.US HUTCHMED (China) Limited 20241003 0 19.9 20.05 19.57 19.95 98443 19.95 up up correct
HCSG.US Healthcare Services Group Inc 20241003 0 10.14 10.165 9.7 9.71 469721 9.71 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20241003 0 0.454 0.5291 0.45 0.5111 116257 0.5111 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20241003 0 10.47 10.55 10.47 10.54 1538 10.54 up down incorrect
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20241003 0 11.69 11.69 11 11 900 11 down down correct
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20241003 0 0.09 0.1 0.09 0.1 0 0.1 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20241003 0 0.483 0.4965 0.44 0.44 40762 0.44 down down correct
HDSN.US Hudson Technologies Inc 20241003 0 7.91 7.96 7.65 7.68 305639 7.68 down down correct
HEAR.US Turtle Beach Corporation 20241003 0 14.93 15.072 14.85 14.98 175700 14.98 up up correct
HEES.US H&E Equipment Services Inc 20241003 0 48.69 49.09 47.8016 49.01 273442 49.01 up down incorrect
HELE.US Helen of Troy Limited 20241003 0 60.43 61.79 59.51 61.54 382732 61.54 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20241003 0 0.636 0.65 0.63 0.6387 12608 0.6387 up up correct
HEPS.US D 20241003 0 2.33 2.41 2.3 2.32 506502 2.32 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20241003 0 12.12 12.12 12.12 12.12 1166 11.9946
HFFG.US HF Foods Group Inc 20241003 0 3.4 3.4 3.26 3.29 43881 3.29 down down correct
HFWA.US Heritage Financial Corporation 20241003 0 20.72 20.92 20.595 20.81 126361 20.81 up up correct
HGBL.US Heritage Global Inc 20241003 0 1.6 1.63 1.6 1.62 30001 1.62 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20241003 0 11.12 11.12 11.12 11.12 0 11.12
HHGCU.US HHG Capital Corp Unit 20241003 0 11.5 11.5 11.5 11.5 0 11.5
HIFS.US Hingham Institution for Savings 20241003 0 230.15 230.15 228.4 228.4 6472 228.4 down up incorrect
HIHO.US Highway Holdings Limited 20241003 0 1.9412 1.9412 1.8749 1.89 6417 1.87 down up incorrect
HIMX.US Himax Technologies Inc 20241003 0 5.44 5.59 5.44 5.55 685476 5.55 up up correct
HITI.US High Tide Inc. Common Shares 20241003 0 2.21 2.2488 2.19 2.2 394385 2.2 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20241003 0 3.03 3.11 3.0001 3.1 1679679 3.1 up up correct
HLIT.US Harmonic Inc 20241003 0 13.76 13.85 13.55 13.73 696673 13.73 down down correct
HLMN.US Hillman Solutions Corp 20241003 0 10.23 10.295 10.16 10.26 458843 10.26 up down incorrect
HLNE.US Hamilton Lane Incorporated 20241003 0 168.04 171.15 167.275 170.83 249936 170.83 up up correct
HMNF.US HMN Financial Inc 20241003 0 27.05 27.5115 27.05 27.17 1235 27.17 up down incorrect
HMST.US HomeStreet Inc 20241003 0 15.11 15.26 14.77 15.25 48085 15.25 up up correct
HNNA.US Hennessy Advisors Inc 20241003 0 9.98 10 9.84 9.84 1066 9.84 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20241003 0 24.195 24.195 24.195 24.195 200 24.195
HNRG.US Hallador Energy Company 20241003 0 9.48 10.15 9.337 9.75 399596 9.75 up down incorrect
HNST.US The Honest Company Inc 20241003 0 3.49 3.515 3.42 3.49 886032 3.49
HOFT.US Hooker Furniture Corporation 20241003 0 16.96 16.96 16.19 16.45 18623 16.45 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20241003 0 1.87 1.9199 1.85 1.88 8704 1.88 up up correct
HOFVW.US Hall of Fame Village LLC 20241003 0 0.01 0.0105 0.01 0.0105 8000 0.0105 up up correct
HOLX.US Hologic Inc 20241003 0 79.47 79.94 79.14 79.22 2560798 79.22 down down correct
HON.US Honeywell International Inc 20241003 0 202.5 203.57 201.6 202.88 2047574 202.88 up up correct
HONE.US HarborOne Bancorp Inc 20241003 0 12.18 12.25 12.02 12.25 82582 12.1755 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20241003 0 22.464 22.7092 22.05 22.43 7145969 22.43 down down correct
HOOK.US HOOKIPA Pharma Inc 20241003 0 4.01 4.2499 4.01 4.1 10904 4.1 up up correct
HOPE.US Hope Bancorp Inc 20241003 0 12.16 12.37 12.08 12.34 669209 12.34 up up correct
HOTH.US Hoth Therapeutics Inc 20241003 0 0.8554 0.8803 0.7605 0.7815 143514 0.7815 down down correct
HOWL.US Werewolf Therapeutics Inc 20241003 0 2.02 2.1 1.96 2.01 288133 2.01 down down correct
HPK.US HighPeak Energy Inc 20241003 0 14.64 15.25 14.52 15.1 386686 15.1 up down incorrect
HPKEW.US HighPeak Energy Inc 20241003 0 4.51 4.51 4.5 4.5 1400 4.5 down down correct
HQI.US HireQuest Inc 20241003 0 13.535 13.535 13.09 13.13 9241 13.13 down down correct
HQY.US HealthEquity Inc 20241003 0 78.7 79.11 76.85 78.18 567763 78.18 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20241003 0 35.76 35.88 34.6 34.77 736308 34.77 down down correct
HROW.US Harrow Health Inc 20241003 0 47.5 51.57 47.25 49.75 1238000 49.75 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20241003 0 25.6 25.7 25.53 25.61 3900 25.0718 up up correct
HRTX.US Heron Therapeutics Inc 20241003 0 2.1 2.13 2.03 2.07 1536468 2.07 down down correct
HRZN.US Horizon Technology Finance Corporation 20241003 0 10.57 10.63 10.55 10.59 198905 10.4801 up up correct
HSDT.US Helius Medical Technologies Inc 20241003 0 0.55 0.5544 0.52 0.5308 51950 0.5308 down up incorrect
HSIC.US Henry Schein Inc 20241003 0 70.88 71.44 69.7 70.54 1172836 70.54 down down correct
HSII.US Heidrick & Struggles International Inc 20241003 0 37.72 37.8 36.8 36.92 89044 36.92 down down correct
HSON.US Hudson Global Inc 20241003 0 15.7152 16.1 15.615 15.9064 21196 15.9064 up down incorrect
HST.US Host Hotels & Resorts Inc 20241003 0 17.46 17.46 17.15 17.38 8247200 17.38 down down correct
HSTM.US HealthStream Inc 20241003 0 29.7 30.4 29.43 29.46 247944 29.46 down down correct
HSTO.US Histogen Inc 20241003 0 0.22 0.22 0.22 0.22 4000 0.22
HTBI.US HomeTrust Bancshares Inc 20241003 0 32.3 32.31 31.71 31.94 55045 31.94 down down correct
HTBK.US Heritage Commerce Corp 20241003 0 9.59 9.59 9.4 9.42 283464 9.42 down up incorrect
HTHT.US Huazhu Group Limited 20241003 0 39.26 40.6 39.15 40.42 1464438 40.42 up up correct
HTIA.US Healthcare Trust Inc 20241003 0 16.71 17.25 16.7 17.06 44300 16.5991 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20241003 0 16.33 16.39 16.16 16.33 40131 15.8847
HTLD.US Heartland Express Inc 20241003 0 11.7 11.7 11.39 11.53 325520 11.53 down down correct
HTLF.US Heartland Financial USA Inc 20241003 0 54.21 55.09 54.13 54.91 126005 54.91 up up correct
HTLFP.US Heartland Financial USA Inc 20241003 0 25.16 25.165 25.07 25.07 4400 25.07 down down correct
HTOO.US Fusion Fuel Green PLC 20241003 0 0.4899 0.56 0.4873 0.5399 235122 0.5399 up up correct
HTOOW.US Fusion Fuel Green PLC 20241003 0 0.057 0.057 0.057 0.057 2300 0.057
HUBG.US Hub Group Inc 20241003 0 43.76 43.76 42.81 42.84 374600 42.84 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20241003 0 2.98 3.09 2.4401 2.77 199944 2.77 down down correct
HUGE.US FSD Pharma Inc 20241003 0 3.87 3.9799 3.82 3.9219 56486 3.9219 up up correct
HUIZ.US Huize Holding Limited 20241003 0 0.91 0.91 0.8328 0.866 27559 0.866 down down correct
HUMA.US Humacyte Inc 20241003 0 5.61 5.73 5.24 5.28 3620943 5.28 down down correct
HUMAW.US Humacyte Inc 20241003 0 1.89 1.95 1.87 1.8981 11817 1.8981 up up correct
HURC.US Hurco Companies Inc 20241003 0 20.2 20.86 20.2 20.61 13303 20.61 up up correct
HURN.US Huron Consulting Group Inc 20241003 0 105.8 106.245 104.73 105.01 41440 105.01 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20241003 0 11.81 12.02 11.445 11.73 2088908 11.73 down down correct
HWCPZ.US HWCPZ 20241003 0 25.75 25.75 25.559 25.61 9300 25.61 down down correct
HWBK.US Hawthorn Bancshares Inc 20241003 0 23.11 23.11 21.3452 22.05 11645 22.05 down down correct
HWC.US Hancock Whitney Corporation 20241003 0 48.57 49.765 48.36 49.61 365352 49.61 up down incorrect
HWKN.US Hawkins Inc 20241003 0 127.01 127.455 122.435 123.11 84204 123.11 down down correct
HYAC.US Haymaker Acquisition Corp. III 20241003 0 10.78 10.82 10.78 10.82 206 10.82 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20241003 0 0.6871 0.6964 0.6608 0.6624 143704 0.6624 down down correct
HYMC.US Hycroft Mining Holding Corporation 20241003 0 2.52 2.6699 2.505 2.53 188891 2.53 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20241003 0 0.027 0.027 0.027 0.027 8500 0.027
HYMCW.US Hycroft Mining Holding Corporation 20241003 0 0.0137 0.0137 0.013 0.0136 544 0.0136 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20241003 0 2.33 2.35 2.03 2.13 132080 2.13 down down correct
HYZNW.US HYZON Motors Inc 20241003 0 0.0198 0.0198 0.0196 0.0197 2780 0.0197 down down correct
IART.US Integra LifeSciences Holdings Corporation 20241003 0 17.11 17.215 16.805 16.95 629684 16.95 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20241003 0 10.32 10.395 10.215 10.39 458334 10.39 up up correct
IBCP.US Independent Bank Corporation 20241003 0 31.35 31.61 30.95 31.36 68998 31.36 up up correct
IBEX.US IBEX Limited 20241003 0 19.1 19.1 18.56 19.07 98616 19.07 down down correct
IBKR.US Interactive Brokers Group Inc 20241003 0 142.5 145.13 141.49 144.78 1171822 144.78 up down incorrect
IBOC.US International Bancshares Corporation 20241003 0 56.81 57.66 56.75 57.25 99626 57.25 up up correct
IBRX.US ImmunityBio Inc 20241003 0 3.5 3.53 3.37 3.4 2190296 3.4 down up incorrect
IBTX.US Independent Bank Group Inc 20241003 0 55.17 56.34 55.11 56.06 142002 56.06 up up correct
ICAD.US iCAD Inc 20241003 0 1.62 1.62 1.53 1.53 83887 1.53 down down correct
ICCC.US ImmuCell Corporation 20241003 0 3.84 3.9 3.6106 3.65 30680 3.65 down down correct
ICCH.US ICC Holdings Inc 20241003 0 23.005 23.005 23.005 23.005 158 23.005
ICCM.US Icecure Medical 20241003 0 0.605 0.6145 0.6 0.612 413342 0.612 up up correct
ICFI.US ICF International Inc 20241003 0 164.03 166.085 163.77 164.93 50196 164.93 up up correct
ICHR.US Ichor Holdings Ltd 20241003 0 30.93 31.17 29.74 30.02 231988 30.02 down down correct
ICLK.US iClick Interactive Asia Group Limited 20241003 0 3.42 3.42 3.002 3.1 11677 3.1 down down correct
ICLR.US ICON Public Limited Company 20241003 0 293.91 297.81 282.44 293.18 725122 293.18 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20241003 0 3.18 3.19 3.148 3.18 27900 3.0654
ICUI.US ICU Medical Inc 20241003 0 178.8 180.245 175.0409 176.92 143355 176.92 down down correct
IDCC.US InterDigital Inc 20241003 0 144.33 145.49 143.12 143.85 191084 143.4069 down down correct
IDEX.US Ideanomics Inc 20241003 0 0.07 0.07 0.07 0.07 2731 0.07
IDN.US Intellicheck Inc 20241003 0 2.15 2.15 2.05 2.06 34558 2.06 down down correct
IDXX.US IDEXX Laboratories Inc 20241003 0 481.63 484.01 477.29 483.52 379500 483.52 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20241003 0 31.57 31.76 29.185 29.25 889183 29.25 down down correct
IEP.US Icahn Enterprises L.P 20241003 0 13.4 13.52 13.19 13.52 501995 13.52 up up correct
IESC.US IES Holdings Inc 20241003 0 198.29 204.63 198.29 203.24 78922 203.24 up up correct
IFBD.US Infobird Co. Ltd 20241003 0 2.1502 2.1699 2.02 2.07 27377 2.07 down down correct
IFMK.US iFresh Inc 20241003 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20241003 0 1.5 1.56 1.4703 1.56 53082 1.56 up up correct
IGIC.US International General Insurance Holdings Ltd 20241003 0 18.68 18.84 18.53 18.6 60236 18.6 down down correct
IGMS.US IGM Biosciences Inc 20241003 0 14.19 15.4 13.78 14.9 246136 14.9 up up correct
IHRT.US iHeartMedia Inc 20241003 0 1.88 2.14 1.88 2.07 1283856 2.07 up up correct
III.US Information Services Group Inc 20241003 0 3.19 3.25 3.19 3.24 63349 3.24 up up correct
IIIV.US i3 Verticals Inc 20241003 0 20.81 21.365 20.65 21.29 147287 21.29 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20241003 0 1.34 1.49 1.3 1.38 277823 1.38 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20241003 0 0.35 0.3598 0.29 0.2951 7892 0.2951 down up incorrect
IKNA.US Ikena Oncology Inc 20241003 0 1.675 1.685 1.67 1.67 21039 1.67 down down correct
IKT.US Inhibikase Therapeutics Inc 20241003 0 1.25 1.285 1.22 1.27 4431 1.27 up up correct
ILMN.US Illumina Inc 20241003 0 138.21 139.13 134.83 136.36 1663000 136.36 down down correct
ILPT.US Industrial Logistics Properties Trust 20241003 0 4.64 4.65 4.52 4.59 238351 4.5782 down down correct
IMAB.US I 20241003 0 1.4 1.4 1.3 1.3 339118 1.3 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20241003 0 10.86 10.86 10.86 10.86 0 10.86
IMAQR.US International Media Acquisition Corp. Rights 20241003 0 0.05 0.13 0.0495 0.08 110433 0.08 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20241003 0 10.6 10.6 10.6 10.6 0 10.6
IMAQW.US International Media Acquisition Corp. Warrants 20241003 0 0.019 0.0359 0.019 0.0359 75145 0.0359 up up correct
IMCC.US IM Cannabis Corp 20241003 0 2.38 2.49 2.22 2.24 6957 2.24 down down correct
IMCR.US Immunocore Holdings plc 20241003 0 30.93 30.93 29.72 30.5 388043 30.5 down down correct
IMKTA.US Ingles Markets Incorporated 20241003 0 65.19 65.19 61.2 62.79 461859 62.6218 down up incorrect
IMMP.US Immutep Limited 20241003 0 2.14 2.14 2.08 2.08 86097 2.08 down down correct
IMMR.US Immersion Corporation 20241003 0 8.67 8.86 8.66 8.76 361206 8.715 up up correct
IMNM.US Immunome Inc 20241003 0 13.37 13.6 13.13 13.43 326105 13.43 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20241003 0 23 23.25 23 23.25 13219 23.25 up up correct
IMRX.US Immuneering Corporation 20241003 0 2.36 2.48 2.3201 2.37 420149 2.37 up up correct
IMTE.US Integrated Media Technology Limited 20241003 0 1.18 1.2523 1.15 1.2523 3336 1.2523 up up correct
IMTX.US Immatics N.V 20241003 0 10.44 10.505 10.13 10.35 481563 10.35 down down correct
IMTXW.US immatics biotechnologies GmbH 20241003 0 1.75 1.75 1.62 1.62 402 1.62 down down correct
IMUX.US Immunic Inc 20241003 0 1.56 1.64 1.56 1.59 165618 1.59 up up correct
IMVT.US Immunovant Inc 20241003 0 29.33 29.48 28.74 29.28 472701 29.28 down up incorrect
IMXI.US International Money Express Inc 20241003 0 17.36 17.725 17.16 17.16 181261 17.16 down down correct
INAB.US IN8bio Inc. Common Stock 20241003 0 0.2733 0.2871 0.2635 0.264 259254 0.264 down up incorrect
INBK.US First Internet Bancorp 20241003 0 30.75 31.15 30 30.5 146609 30.5 down down correct
INBKZ.US INBKZ 20241003 0 25.2026 25.29 25.18 25.28 958 25.28 up up correct
INBX.US Inhibrx Inc 20241003 0 15.28 15.2901 14.8 14.88 87045 14.88 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20241003 0 1.81 1.89 1.81 1.87 12300 1.87 up down incorrect
INCY.US Incyte Corporation 20241003 0 67.28 67.98 66.83 67.04 1426475 67.04 down up incorrect
INDB.US Independent Bank Corp 20241003 0 56.66 57.26 56.23 57.21 185302 57.21 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20241003 0 3.86 3.9 3.735 3.84 1477800 3.84 down down correct
INDP.US Indaptus Therapeutics Inc 20241003 0 1.19 1.19 1.1094 1.17 20949 1.17 down up incorrect
INFN.US Infinera Corporation 20241003 0 6.72 6.85 6.71 6.84 3326815 6.84 up up correct
INGN.US Inogen Inc 20241003 0 9.44 9.44 9.05 9.25 141977 9.25 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20241003 0 0.74 0.7599 0.7241 0.7349 8196 0.7349 down up incorrect
INM.US InMed Pharmaceuticals Inc 20241003 0 0.239 0.239 0.216 0.218 68600 0.218 down down correct
INMB.US INmune Bio Inc 20241003 0 5.31 5.48 5.265 5.3 269122 5.3 down down correct
INMD.US InMode Ltd 20241003 0 15.44 15.58 15.17 15.18 1569830 15.18 down down correct
INN.US PF 20241003 0 21 21.35 21 21.3 1937 21.3 up up correct
INNV.US InnovAge Holding Corp 20241003 0 5.56 5.6 5.2 5.34 31196 5.34 down down correct
INO.US Inovio Pharmaceuticals Inc 20241003 0 5.6 5.76 5.54 5.65 372567 5.65 up down incorrect
INOD.US Innodata Inc 20241003 0 15.3 15.8 15.18 15.68 251762 15.68 up up correct
INOV.US Inovalon Holdings Inc 20241003 0 29.42 29.42 29.42 29.42 0 29.42
INSE.US Inspired Entertainment Inc 20241003 0 9.24 9.34 9.08 9.3 34853 9.3 up up correct
INSG.US Inseego Corp 20241003 0 16.09 16.36 15.66 16.06 80136 16.06 down up incorrect
INSM.US Insmed Incorporated 20241003 0 72.62 73.81 71.11 71.4 1121943 71.4 down down correct
INTA.US Intapp Inc. Common Stock 20241003 0 48.3 48.5583 47.05 47.07 298293 47.07 down down correct
INTC.US Intel Corporation 20241003 0 22.14 22.73 21.65 22.26 49565930 22.26 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20241003 0 11.01 11.01 11.01 11.01 0 11.01
INTG.US The InterGroup Corporation 20241003 0 15.4 16 15 15.24 9688 15.24 down down correct
INTU.US Intuit Inc 20241003 0 601.31 607 599.89 603.81 1290000 602.7998 up up correct
INTZ.US Intrusion Inc 20241003 0 0.86 0.87 0.8321 0.87 105692 0.87 up up correct
INVA.US Innoviva Inc 20241003 0 19.56 19.7 19.31 19.5 1175599 19.5 down down correct
INVE.US Identiv Inc 20241003 0 3.5 3.51 3.455 3.5 49486 3.5
INVO.US INVO Bioscience Inc 20241003 0 0.6871 0.7 0.665 0.68 30303 0.68 down down correct
INVZ.US Innoviz Technologies Ltd 20241003 0 0.82 0.825 0.783 0.821 437700 0.821 up up correct
INZY.US Inozyme Pharma Inc 20241003 0 4.99 5.12 4.92 5.06 239144 5.06 up up correct
IOBT.US IO Biotech Inc. Common Stock 20241003 0 1.06 1.06 1.01 1.01 57078 1.01 down down correct
IONM.US Assure Holdings Corp. Common Stock 20241003 0 0.1995 0.1995 0.1648 0.1648 1052 0.1648 down down correct
IONS.US Ionis Pharmaceuticals Inc 20241003 0 39.03 39.33 37.79 37.81 2301000 37.81 down down correct
IOSP.US Innospec Inc 20241003 0 110.57 111.02 109.685 110.06 67171 110.06 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20241003 0 9.67 9.89 9.57 9.76 3043500 9.76 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20241003 0 0.5855 0.5855 0.495 0.5425 327243 0.5425 down down correct
IPAR.US Inter Parfums Inc 20241003 0 124.85 126.1389 121.52 122.31 104887 122.31 down down correct
IPDN.US Professional Diversity Network Inc 20241003 0 0.76 1.0692 0.7 0.996 1569269 0.996 up up correct
IPGP.US IPG Photonics Corporation 20241003 0 72.37 73.07 71.69 72.38 312033 72.38 up up correct
IPHA.US Innate Pharma S.A 20241003 0 2.1 2.27 2.1 2.27 694 2.27 up up correct
IPSC.US Century Therapeutics Inc. 20241003 0 1.59 1.59 1.51 1.51 328349 1.51 down up incorrect
IPW.US iPower Inc. 20241003 0 2.12 2.29 2.0202 2.08 533911 2.08 down down correct
IPWR.US Ideal Power Inc 20241003 0 7.97 8.262 7.7601 7.78 21110 7.78 down down correct
IQ.US iQIYI Inc 20241003 0 2.99 3.15 2.96 2.98 28242641 2.98 down up incorrect
IRBT.US iRobot Corporation 20241003 0 8.49 8.67 8.3 8.61 387276 8.61 up down incorrect
IRDM.US Iridium Communications Inc 20241003 0 31.28 31.9 31.215 31.61 1476724 31.61 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20241003 0 7.64 7.85 7.47 7.84 7877296 7.84 up up correct
IRIX.US IRIDEX Corporation 20241003 0 1.73 1.74 1.69 1.72 5046 1.72 down down correct
IRMD.US IRadimed Corporation 20241003 0 49.2 49.31 48.88 49.17 19230 49.17 down down correct
IROQ.US IF Bancorp Inc 20241003 0 20.14 20.5 19.3 19.3 5063 19.3 down down correct
IRTC.US iRhythm Technologies Inc 20241003 0 70.74 70.74 65.64 66.28 592683 66.28 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20241003 0 4.17 4.315 4.13 4.23 1255015 4.23 up up correct
ISPC.US iSpecimen Inc. Common Stock 20241003 0 5.01 5.5521 5.01 5.24 145416 5.24 up up correct
ISRG.US Intuitive Surgical Inc 20241003 0 484.42 486 478.5586 479.63 764687 479.63 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20241003 0 6.2 6.32 6.2 6.28 26680 6.28 up down incorrect
ISTR.US Investar Holding Corporation 20241003 0 18.63 18.8 18.17 18.39 54310 18.39 down down correct
ITCI.US Intra 20241003 0 72.53 73.31 72.21 72.25 521778 72.25 down down correct
ITI.US Iteris Inc 20241003 0 7.15 7.18 7.15 7.16 571595 7.16 up up correct
ITIC.US Investors Title Company 20241003 0 227 227 225 225 5706 225 down down correct
ITOS.US iTeos Therapeutics Inc 20241003 0 9.78 9.9 9.62 9.685 394654 9.685 down down correct
ITRI.US Itron Inc 20241003 0 105.16 105.5857 102.9 103.59 202713 103.59 down up incorrect
ITRM.US Iterum Therapeutics plc 20241003 0 1.03 1.0501 0.98 0.996 236155 0.996 down up incorrect
ITRN.US Ituran Location and Control Ltd 20241003 0 26.17 26.37 25.97 26.03 70230 26.03 down down correct
IVA.US Inventiva S.A 20241003 0 1.87 1.9199 1.8101 1.825 3312 1.825 down down correct
IVAC.US Intevac Inc 20241003 0 3.28 3.56 3.28 3.41 33513 3.41 up up correct
IXAQU.US IX Acquisition Corp. Unit 20241003 0 11.41 11.41 11.41 11.41 100 11.41
IZEA.US IZEA Worldwide Inc 20241003 0 2.57 2.6397 2.51 2.57 23309 2.57
JACK.US Jack in the Box Inc 20241003 0 46.43 46.6 45.26 45.46 408208 45.46 down down correct
JAGX.US Jaguar Health Inc 20241003 0 1.32 1.4 1.3 1.31 313600 1.31 down down correct
JAKK.US JAKKS Pacific Inc 20241003 0 25.11 25.32 24.63 24.75 33342 24.75 down down correct
JAMF.US Jamf Holding Corp 20241003 0 16.81 16.9 16.6 16.71 238043 16.71 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20241003 0 43.37 45 43 44.17 631893 44.17 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20241003 0 109.83 109.83 108.09 108.56 375844 108.56 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20241003 0 166.43 167.28 165.15 166.73 499018 166.73 up up correct
JBLU.US JetBlue Airways Corporation 20241003 0 6.52 6.62 6.26 6.39 14633290 6.39 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20241003 0 93.59 93.61 92.2 92.83 38451 92.83 down down correct
JD.US JD.com Inc 20241003 0 43 44.83 42.81 44.6 30201800 44.6 up down incorrect
JFIN.US Jiayin Group Inc 20241003 0 7.5 8.12 7.14 8.12 229350 8.12 up down incorrect
JFU.US 9F Inc 20241003 0 2.81 2.88 2.27 2.35 133186 2.35 down down correct
JG.US Aurora Mobile Limited 20241003 0 6.98 8.33 6.98 7.83 30464 7.83 up up correct
JJSF.US J & J Snack Foods Corp 20241003 0 169.73 169.73 168.14 168.68 44895 168.68 down down correct
JKHY.US Jack Henry & Associates Inc 20241003 0 179.35 183.75 179.04 183.58 795528 183.58 up up correct
JOUT.US Johnson Outdoors Inc 20241003 0 35 35.33 34.54 34.87 38814 34.5326 down up incorrect
JPM.US PM 20241003 0 21.39 21.43 21.3101 21.33 113408 21.33 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20241003 0 2.9848 3.0334 2.95 2.99 7319 2.99 up up correct
JRVR.US James River Group Holdings Ltd 20241003 0 6.25 6.29 6.145 6.25 218710 6.25
JSM.US Navient Corporation SR NT 6% 121543 20241003 0 20.56 20.81 20.53 20.62 5100 20.62 up up correct
JSPR.US Jasper Therapeutics Inc 20241003 0 16.81 17.005 16.13 16.37 125500 16.37 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20241003 0 0.1691 0.2025 0.169 0.2025 2140 0.2025 up up correct
JVA.US Coffee Holding Co. Inc 20241003 0 3.03 3.04 2.9331 2.97 43491 2.97 down down correct
JWEL.US Jowell Global Ltd 20241003 0 1.945 1.97 1.69 1.72 55331 1.72 down down correct
JYNT.US The Joint Corp 20241003 0 10.97 11.0954 10.93 10.97 28812 10.97
JZXN.US Jiuzi Holdings Inc 20241003 0 1.69 1.69 1.57 1.5801 4493 1.5801 down down correct
KALA.US Kala Pharmaceuticals Inc 20241003 0 5.45 5.45 5.2901 5.3 5387 5.3 down down correct
KALU.US Kaiser Aluminum Corporation 20241003 0 71.11 71.95 70.26 70.49 81893 69.6836 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20241003 0 11.75 11.98 11.535 11.54 182971 11.54 down down correct
KARO.US Karooooo Ltd 20241003 0 38.7 39.49 37 38.5231 22907 38.5231 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20241003 0 1.03 1.11 0.997 1.11 237400 1.11 up up correct
KBNT.US Kubient Inc 20241003 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20241003 0 3.58 4.15 3.57 3.83 4321598 3.83 up up correct
KDP.US Keurig Dr Pepper Inc 20241003 0 36.85 36.92 36.55 36.64 6025600 36.64 down down correct
KE.US Kimball Electronics Inc 20241003 0 17.63 17.7499 17.32 17.33 106495 17.33 down down correct
KELYA.US Kelly Services Inc 20241003 0 20.83 20.93 20.58 20.66 188810 20.66 down down correct
KELYB.US Kelly Services Inc 20241003 0 21 21 21 21 0 21
KEQU.US Kewaunee Scientific Corporation 20241003 0 31.5 32.08 31 31.03 12575 31.03 down down correct
KFFB.US Kentucky First Federal Bancorp 20241003 0 2.84 3.46 2.84 3.18 15095 3.18 up up correct
KFRC.US Kforce Inc 20241003 0 58 58.15 57.02 57.07 127244 57.07 down down correct
KHC.US The Kraft Heinz Company 20241003 0 34.07 34.22 33.911 34.17 6316400 34.17 up down incorrect
KIDS.US OrthoPediatrics Corp 20241003 0 25.66 26.08 25.1 25.64 128151 25.64 down down correct
KINS.US Kingstone Companies Inc 20241003 0 8.77 9.085 8.76 8.92 101454 8.92 up up correct
KIRK.US Kirkland's Inc 20241003 0 2.18 2.1899 2.055 2.06 65836 2.06 down down correct
KLAC.US KLA Corporation 20241003 0 764.86 783.9863 764 774.56 584442 774.56 up up correct
KLDO.US Kaleido Biosciences Inc 20241003 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20241003 0 45.372 46.03 44.33 44.72 492743 44.72 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20241003 0 1.24 1.33 1.24 1.28 63977 1.28 up up correct
KLXE.US KLX Energy Services Holdings Inc 20241003 0 5.52 5.67 5.39 5.62 75051 5.62 up up correct
KMDA.US Kamada Ltd 20241003 0 5.21 5.21 5.17 5.17 2739 5.17 down down correct
KNDI.US Kandi Technologies Group Inc 20241003 0 1.93 2 1.8341 1.86 201818 1.86 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20241003 0 24.37 24.865 24.06 24.29 153553 24.29 down down correct
KNSL.US Kinsale Capital Group Inc 20241003 0 475 482.88 469.18 477.68 138718 477.68 up up correct
KOD.US Kodiak Sciences Inc 20241003 0 2.57 2.64 2.52 2.6 161213 2.6 up up correct
KOPN.US Kopin Corporation 20241003 0 0.6876 0.7697 0.6864 0.7607 1440950 0.7607 up up correct
KOSS.US Koss Corporation 20241003 0 7.01 7.105 6.86 7.07 82330 7.07 up up correct
KPLT.US Katapult Holdings Inc 20241003 0 10.01 10.27 9.99 10.26 25355 10.26 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20241003 0 0.0069 0.0069 0.0056 0.0056 64317 0.0056 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20241003 0 3.7 3.7 3.4201 3.49 13650 3.49 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20241003 0 0.88 0.929 0.8401 0.881 1802952 0.881 up up correct
KRBP.US Kiromic BioPharma Inc 20241003 0 1.32 1.32 1.03 1.03 1700 1.03 down down correct
KRKR.US 36Kr Holdings Inc 20241003 0 5.6 5.885 4.67 4.87 23200 4.87 down down correct
KRMD.US Repro Med Systems Inc 20241003 0 2.7 2.74 2.69 2.69 6109 2.69 down down correct
KRNT.US Kornit Digital Ltd 20241003 0 25.5 25.85 25.1958 25.84 589397 25.84 up up correct
KRNY.US Kearny Financial Corp 20241003 0 6.65 6.66 6.55 6.63 166803 6.63 down down correct
KRON.US Kronos Bio Inc 20241003 0 0.9522 0.99 0.9522 0.9605 22875 0.9605 up up correct
KROS.US Keros Therapeutics Inc 20241003 0 61.09 61.09 59.4 59.9 238795 59.9 down down correct
KRT.US Karat Packaging Inc 20241003 0 25.42 25.46 24.99 25.22 24075 25.22 down down correct
KRUS.US Kura Sushi USA Inc 20241003 0 76 78.3 74.63 78.29 128775 78.29 up up correct
KRYS.US Krystal Biotech Inc 20241003 0 176.56 179.1 175.5 175.93 153747 175.93 down up incorrect
KTCC.US Key Tronic Corporation 20241003 0 5.39 5.7475 5.3513 5.51 13397 5.51 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20241003 0 25.22 25.38 24.93 25.18 1228564 25.18 down up incorrect
KTRA.US Kintara Therapeutics Inc 20241003 0 0.197 0.197 0.1861 0.1867 1041415 6.5345 down down correct
KTTA.US Pasithea Therapeutics Corp. 20241003 0 4.9 5.3 4.8101 5.234 43605 5.234 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20241003 0 0.0351 0.0472 0.0351 0.0472 5312 0.0472 up up correct
KURA.US Kura Oncology Inc 20241003 0 18.25 18.59 18.11 18.18 541782 18.18 down down correct
KVHI.US KVH Industries Inc 20241003 0 4.876 4.98 4.83 4.85 12808 4.85 down down correct
KXIN.US Kaixin Auto Holdings 20241003 0 0.265 0.456 0.23 0.44 2917173 26.4 up up correct
KYMR.US Kymera Therapeutics Inc 20241003 0 44.75 45.315 43 43.41 450581 43.41 down down correct
KZIA.US Kazia Therapeutics Limited 20241003 0 0.425 0.4363 0.381 0.4286 44753 4.286 up up correct
KZR.US Kezar Life Sciences Inc 20241003 0 0.82 0.8599 0.8063 0.8256 96084 8.256 up up correct
LAKE.US Lakeland Industries Inc 20241003 0 19.5 19.81 19.22 19.25 32544 19.25 down down correct
LAMR.US Lamar Advertising Company (REIT) 20241003 0 131.31 131.595 130.01 131.3 314550 131.3 down down correct
LANC.US Lancaster Colony Corporation 20241003 0 174.77 175.87 173.985 175.65 57080 175.65 up down incorrect
LAND.US Gladstone Land Corporation 20241003 0 13.83 13.875 13.76 13.83 100299 13.7816
LANDM.US Gladstone Land Corporation 20241003 0 24.47 24.54 24.47 24.54 3358 24.4362 up up correct
LANDO.US Gladstone Land Corporation 20241003 0 22.768 22.768 22.6 22.62 7000 22.4914 down down correct
LARAX.US LARAX 20241003 0 9.05 9.05 9.05 9.05 0 9.05
LARK.US Landmark Bancorp Inc 20241003 0 20.3 20.5 20.01 20.5 920 20.5 up down incorrect
LASR.US nLIGHT Inc 20241003 0 10.74 11.18 10.65 10.76 351573 10.76 up up correct
LAUR.US Laureate Education Inc 20241003 0 15.87 15.95 15.56 15.58 378735 15.58 down up incorrect
LAZR.US Luminar Technologies Inc 20241003 0 0.837 0.8427 0.792 0.82 22798711 0.82 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20241003 0 36.12 37.4199 34.78 36.05 571096 36.05 down down correct
LBRDA.US Liberty Broadband Corporation 20241003 0 78.26 78.29 75.804 76.75 112093 76.75 down up incorrect
LBRDK.US Liberty Broadband Corporation 20241003 0 78.47 79.2 76.23 77.18 1026699 77.18 down down correct
LBRDP.US Liberty Broadband Corporation 20241003 0 24.21 24.32 23.95 24.32 5336 24.32 up up correct
LBTYA.US Liberty Global plc 20241003 0 21.3 21.43 21.04 21.07 920700 21.07 down down correct
LBTYB.US Liberty Global plc 20241003 0 20.9 20.9 20.9 20.9 0 20.9
LBTYK.US Liberty Global plc 20241003 0 21.89 22.07 21.71 21.75 782889 21.75 down down correct
LCID.US Lucid Group Inc. Common Stock 20241003 0 3.27 3.41 3.26 3.39 23616000 3.39 up down incorrect
LCNB.US LCNB Corp 20241003 0 14.53 14.54 14.36 14.37 9548 14.37 down up incorrect
LCRDX.US LCRDX 20241003 0 9.05 9.05 9.05 9.05 0 9.05
LCRUX.US LCRUX 20241003 0 9.05 9.05 9.05 9.05 0 9.05
LCUT.US Lifetime Brands Inc 20241003 0 6.2739 6.415 6.2739 6.4 57162 6.4 up up correct
LE.US Lands' End Inc 20241003 0 16.23 16.44 15.755 16.15 75185 16.15 down down correct
LECO.US Lincoln Electric Holdings Inc 20241003 0 190.14 190.76 187.1701 189.54 191580 189.54 down down correct
LEDS.US SemiLEDs Corporation 20241003 0 1.12 1.16 1.12 1.135 3274 1.135 up up correct
LEE.US Lee Enterprises Incorporated 20241003 0 9.17 9.4099 9.01 9.01 13386 9.01 down down correct
LEGH.US Legacy Housing Corporation 20241003 0 26.74 26.9272 26.46 26.57 24827 26.57 down down correct
LEGN.US Legend Biotech Corporation 20241003 0 48.77 49.11 46.73 47.79 518638 47.79 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20241003 0 45.64 45.64 45.64 45.64 0 45.64
LESL.US Leslie's Inc 20241003 0 2.72 2.76 2.61 2.71 4335887 2.71 down down correct
LEXX.US Lexaria Bioscience Corp 20241003 0 3.32 3.3915 3.17 3.31 88181 3.31 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20241003 0 0.99 0.99 0.8226 0.8226 1267 0.8226 down down correct
LFMD.US LifeMD Inc 20241003 0 5.11 5.1396 4.5801 4.68 1234443 4.68 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20241003 0 22.47 22.47 22.3884 22.4 932 21.8453 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20241003 0 6.97 7 6.8105 6.86 959061 6.86 down down correct
LFUS.US Littelfuse Inc 20241003 0 257.32 258.025 253.84 254.34 94130 254.34 down down correct
LFVN.US LifeVantage Corporation 20241003 0 11.34 11.6141 11.04 11.41 92515 11.41 up up correct
LGHL.US Lion Group Holding Ltd 20241003 0 0.2319 0.2448 0.214 0.223 1452675 0.223 down down correct
LGHLW.US Lion Financial Group Limited 20241003 0 0.009 0.0093 0.0073 0.0081 30416 0.0081 down down correct
LGIH.US LGI Homes Inc 20241003 0 114.43 116.32 113.1698 115.29 121325 115.29 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20241003 0 101.04 105.89 100 102.24 85500 102.24 up up correct
LGO.US Largo Resources Ltd 20241003 0 1.98 2.03 1.91 1.96 84772 1.96 down up incorrect
LGVN.US Longeveron Inc 20241003 0 1.81 1.85 1.77 1.79 384465 1.79 down down correct
LI.US Li Auto Inc 20241003 0 28.72 29.4723 28.45 28.82 10623845 28.82 up down incorrect
LIDR.US Aeye Inc 20241003 0 1.13 1.1999 1.11 1.15 116941 1.15 up up correct
LIDRW.US AEye Inc 20241003 0 0.0073 0.0074 0.0068 0.0072 64593 0.0072 down down correct
LILA.US Liberty Latin America Ltd 20241003 0 9.66 9.71 9.5 9.57 283210 9.57 down down correct
LILAK.US Liberty Latin America Ltd 20241003 0 9.55 9.605 9.415 9.48 598865 9.48 down down correct
LILM.US Lilium NV 20241003 0 0.76 0.77 0.738 0.746 1028900 0.746 down down correct
LILMW.US Lilium Equity Warrants 20241003 0 0.092 0.0997 0.092 0.099 6550 0.099 up up correct
LINC.US Lincoln Educational Services Corporation 20241003 0 11.63 11.66 11.51 11.53 205229 11.53 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20241003 0 8.89 8.98 8.775 8.85 219611 8.85 down down correct
LINK.US Interlink Electronics Inc 20241003 0 3.57 3.57 3.41 3.5 2262 3.5 down down correct
LIQT.US LiqTech International Inc 20241003 0 2.37 2.4 2.3517 2.4 1165 2.4 up up correct
LITE.US Lumentum Holdings Inc 20241003 0 63.88 66.22 63.72 66.16 1406745 66.16 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20241003 0 0.33 0.33 0.31 0.3148 25271 0.3148 down up incorrect
LIVE.US Live Ventures Incorporated 20241003 0 15.28 15.6457 15.1 15.25 11510 15.25 down down correct
LIVN.US LivaNova PLC 20241003 0 53.42 54.1 53.04 53.21 607324 53.21 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20241003 0 1.9 1.9 1.79 1.8 7943 1.8 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20241003 0 0.052 0.052 0.052 0.052 600 0.052
LTIFX.US LTIFX 20241003 0 14.86 14.86 14.86 14.86 0 14.86
LKCO.US Luokung Technology Corp 20241003 0 2.84 2.84 2.622 2.75 85562 2.75 down down correct
LKFN.US Lakeland Financial Corporation 20241003 0 61.59 62.5796 61.5 62.39 74738 61.931 up up correct
LKQ.US LKQ Corporation 20241003 0 39.18 39.31 38.56 39.15 2821549 39.15 down up incorrect
LMAT.US LeMaitre Vascular Inc 20241003 0 90.46 91.68 89.23 90.76 115300 90.76 up down incorrect
LMB.US Limbach Holdings Inc 20241003 0 77 77.79 76.275 77.25 144684 77.25 up up correct
LMFA.US LM Funding America Inc 20241003 0 2.61 2.6484 2.51 2.57 31453 2.57 down up incorrect
LMNR.US Limoneira Company 20241003 0 25.95 26.43 25.6001 26.14 96359 26.0674 up up correct
LMPX.US LMP Automotive Holdings Inc 20241003 0 0.16 0.16 0.16 0.16 232 0.16
LNSR.US LENSAR Inc 20241003 0 4.33 4.6368 4.2 4.45 29665 4.45 up up correct
LNT.US Alliant Energy Corporation 20241003 0 60.64 60.93 60.4 60.57 898368 60.57 down up incorrect
LNTH.US Lantheus Holdings Inc 20241003 0 105.37 106.81 103.65 106.56 453266 106.56 up up correct
LOAN.US Manhattan Bridge Capital Inc 20241003 0 5.61 5.64 5.52 5.59 17793 5.4803 down up incorrect
LOB.US Live Oak Bancshares Inc 20241003 0 45.37 46.3 45.37 46.27 127330 46.27 up up correct
LOCO.US El Pollo Loco Holdings Inc 20241003 0 13.38 13.425 13.15 13.18 118425 13.18 down down correct
LOGC.US LogicBio Therapeutics Inc 20241003 0 5.67 5.8 5.65 5.8 572300 5.8 up up correct
LOGI.US Logitech International S.A 20241003 0 84.75 86.05 84.675 85.61 564818 85.61 up up correct
LOOP.US Loop Industries Inc 20241003 0 1.75 1.7786 1.67 1.67 25447 1.67 down down correct
LOPE.US Grand Canyon Education Inc 20241003 0 139.79 140.32 137.81 137.81 135694 137.81 down down correct
LOVE.US The Lovesac Company 20241003 0 26.08 26.44 25.13 25.47 266708 25.47 down down correct
LPCN.US Lipocine Inc 20241003 0 4.4 4.6299 4.4 4.48 6224 4.48 up up correct
LPLA.US LPL Financial Holdings Inc 20241003 0 230.94 238.31 229.21 235.84 1172862 235.84 up up correct
LPRO.US Open Lending Corporation 20241003 0 5.77 5.83 5.7 5.75 191697 5.75 down down correct
LPSN.US LivePerson Inc 20241003 0 1.17 1.19 1.12 1.16 1081843 1.16 down up incorrect
LPTH.US LightPath Technologies Inc 20241003 0 1.43 1.55 1.43 1.49 69340 1.49 up up correct
LPTX.US Leap Therapeutics Inc 20241003 0 2.43 2.54 2.425 2.47 94226 2.47 up up correct
LQDA.US Liquidia Corporation 20241003 0 10.09 10.49 10.055 10.09 656162 10.09
LQDT.US Liquidity Services Inc 20241003 0 22.1 22.1 21.74 21.96 50914 21.96 down down correct
LRCX.US Lam Research Corporation 20241003 0 79.93 82.121 79.88 81.11 6725809 81.11 up up correct
LRFC.US Logan Ridge Finance Corp 20241003 0 23.68 24.18 23.68 24.18 1412 24.18 up down incorrect
LRMR.US Larimar Therapeutics Inc 20241003 0 6.39 7.365 6.3 6.52 1753127 6.52 up up correct
LSBK.US Lake Shore Bancorp Inc 20241003 0 13.74 13.74 13.74 13.74 346 13.74
LSCC.US Lattice Semiconductor Corporation 20241003 0 50.82 52.93 50.82 51.68 1738703 51.68 up up correct
LSEA.US Landsea Homes Corporation 20241003 0 11.85 12.05 11.75 11.85 147287 11.85
LSEAW.US Landsea Homes Corporation 20241003 0 0.2687 0.315 0.25 0.28 17700 0.28 up up correct
LSTR.US Landstar System Inc 20241003 0 183.25 183.395 180.16 181.27 254996 181.27 down down correct
LTAFX.US Altst Strgs Fd A 20241003 0 14.69 14.69 14.69 14.69 0 14.69
LTBR.US Lightbridge Corporation 20241003 0 2.75 3.46 2.7499 3.22 1055861 3.22 up up correct
LTCFX.US Alternative Strategies Fund Class C 20241003 0 13.83 13.83 13.83 13.83 0 13.83
LTCH.US Latch Inc 20241003 0 0.5 0.5 0.5 0.5 3600 0.5
LTRN.US Lantern Pharma Inc 20241003 0 3.7 3.8899 3.52 3.6 28435 3.6 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20241003 0 0.48 0.48 0.46 0.46 1100 0.46 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20241003 0 4.15 4.15 4.15 4.15 0 4.15
LTRX.US Lantronix Inc 20241003 0 3.95 3.95 3.82 3.92 133960 3.92 down up incorrect
LTRYW.US Lottery Com 20241003 0 0.0111 0.0112 0.0107 0.0107 4628 0.0107 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20241003 0 0.84 0.8451 0.81 0.8291 279517 0.8291 down up incorrect
LULU.US Lululemon Athletica Inc 20241003 0 258.48 262.82 256.5 262.56 1715300 262.56 up up correct
LUMO.US Lumos Pharma Inc 20241003 0 3.75 3.75 3.6 3.65 3777 3.65 down down correct
LUNA.US Luna Innovations Incorporated 20241003 0 2.14 2.15 2.03 2.04 131046 2.04 down down correct
LUNG.US Pulmonx Corporation 20241003 0 7.37 7.42 7.175 7.31 114100 7.31 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20241003 0 1.52 1.6991 1.4666 1.51 14565 1.51 down down correct
LVO.US LiveOne Inc 20241003 0 0.73 0.73 0.662 0.692 1162510 0.692 down down correct
LVTX.US Lava Therapeutics B.V 20241003 0 1.7 1.72 1.67 1.67 3334 1.67 down down correct
LWAY.US Lifeway Foods Inc 20241003 0 26.15 26.7 26 26.29 126423 26.29 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20241003 0 2.76 2.79 2.65 2.69 324597 2.69 down down correct
LX.US LexinFintech Holdings Ltd 20241003 0 3.13 3.565 3.03 3.4 6934263 3.4 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20241003 0 3.77 3.77 3.41 3.46 22600 3.46 down down correct
LYFT.US Lyft Inc 20241003 0 12.47 12.5 12.205 12.36 6308123 12.36 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20241003 0 1.6 1.63 1.57 1.61 1465153 1.61 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20241003 0 1.21 1.23 1.19 1.19 346721 1.19 down down correct
LYRA.US Lyra Therapeutics Inc 20241003 0 0.2427 0.2587 0.2303 0.2303 784596 0.2303 down down correct
LYTS.US LSI Industries Inc 20241003 0 15.97 16.02 15.82 15.88 45512 15.88 down up incorrect
LZ.US LegalZoom.com Inc 20241003 0 6.32 6.43 6.29 6.33 1016139 6.33 up down incorrect
MANH.US Manhattan Associates Inc 20241003 0 277.36 280.3378 276.71 277.28 239968 277.28 down down correct
MAPS.US WM Technology Inc 20241003 0 0.8603 0.8798 0.8272 0.8555 420645 0.8555 down down correct
MAPSW.US WM Technology Inc 20241003 0 0.0206 0.0209 0.0182 0.02 222086 0.02 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20241003 0 11.42 11.42 11.42 11.42 0 11.42
MAQCU.US Maquia Capital Acquisition Corporation 20241003 0 11.02 11.02 11.02 11.02 0 11.02
MAR.US Marriott International Inc 20241003 0 246.06 249.67 246.01 249.48 935600 249.48 up up correct
MARA.US Marathon Digital Holdings Inc 20241003 0 15.04 15.48 14.79 15.47 26987000 15.47 up up correct
MARK.US Remark Holdings Inc 20241003 0 0.1086 0.125 0.101 0.1101 454002 0.1101 up up correct
MARPS.US Marine Petroleum Trust 20241003 0 4.36 4.7851 4.2215 4.63 107472 4.63 up down incorrect
MASI.US Masimo Corporation 20241003 0 135.54 136.7 131.605 132.42 720291 132.42 down down correct
MASS.US 908 Devices Inc 20241003 0 3.38 3.49 3.365 3.48 126090 3.48 up up correct
MAT.US Mattel Inc 20241003 0 18.95 19.02 18.69 18.97 2080124 18.97 up up correct
MATW.US Matthews International Corporation 20241003 0 22.11 22.23 21.495 21.64 151869 21.64 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20241003 0 0.084 0.088 0.082 0.084 229618 8.4
MBCN.US Middlefield Banc Corp 20241003 0 28.44 28.87 28.35 28.35 8238 28.35 down down correct
MBIN.US Merchants Bancorp 20241003 0 43.03 43.69 42.36 43.45 65580 43.45 up up correct
MBINN.US Merchants Bancorp 20241003 0 24.05 24.34 24.05 24.27 7300 24.27 up up correct
MBINO.US Merchants Bancorp 20241003 0 25.16 25.27 25.16 25.23 7800 25.23 up up correct
MBIO.US Mustang Bio Inc 20241003 0 0.2254 0.2255 0.2188 0.2225 296185 0.2225 down up incorrect
MBNKP.US Medallion Bank 20241003 0 24.9665 25.0626 24.9495 25.0626 703 25.0626 up up correct
MBOT.US Microbot Medical Inc 20241003 0 0.89 0.91 0.885 0.9002 32435 0.9002 up up correct
MBRX.US Moleculin Biotech Inc 20241003 0 2.64 2.64 2.45 2.46 15461 2.46 down down correct
MBUU.US Malibu Boats Inc 20241003 0 39.79 40.49 39.18 39.96 383496 39.96 up down incorrect
MBWM.US Mercantile Bank Corporation 20241003 0 40.99 41.48 40.85 41.28 32996 41.28 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20241003 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20241003 0 11.11 11.11 11.11 11.11 0 11.11
MCBS.US MetroCity Bankshares Inc 20241003 0 28.79 29.08 28.64 28.95 22300 28.7323 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20241003 0 17.72 17.77 17.3 17.6 154836 17.6 down down correct
MCHP.US Microchip Technology Incorporated 20241003 0 77.38 78.03 76.52 77.33 4483667 77.33 down down correct
MCHX.US Marchex Inc 20241003 0 1.84 1.85 1.81 1.81 7633 1.81 down down correct
MCRB.US Seres Therapeutics Inc 20241003 0 0.8501 0.8998 0.8372 0.8372 3339048 0.8372 down down correct
MCRI.US Monarch Casino & Resort Inc 20241003 0 77.79 77.98 76.885 77.1 57441 77.1 down down correct
MDB.US MongoDB Inc 20241003 0 252.85 255.23 250.26 253 842655 253 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20241003 0 207.17 209.68 204.58 206.58 179618 206.58 down down correct
MDIA.US MediaCo Holding Inc 20241003 0 1.19 1.25 1.18 1.2 17061 1.2 up up correct
MDJH.US MDJM Ltd 20241003 0 0.6235 0.669 0.6235 0.665 20230 0.665 up up correct
MDLZ.US Mondelez International Inc 20241003 0 72.2 72.2 71.07 71.16 4997100 71.16 down down correct
MDRR.US Medalist Diversified REIT Inc 20241003 0 12.0101 12.0101 12.0101 12.0101 73 11.9514
MDRRP.US Medalist Diversified REIT Inc 20241003 0 24.51 24.51 24.51 24.51 300 24.0263
MDRX.US Allscripts Healthcare Solutions Inc 20241003 0 9.21 9.5 9.21 9.235 310082 9.235 up up correct
MDWD.US MediWound Ltd 20241003 0 16.9 17.0599 16.52 16.59 25443 16.59 down down correct
MDXG.US MiMedx Group Inc 20241003 0 5.75 5.81 5.66 5.72 381945 5.72 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20241003 0 2 2.0299 1.99 2 94319 2
ME.US 23andMe Holding Co. Class A Common Stock 20241003 0 0.3899 0.393 0.3722 0.3887 127219 7.774 down down correct
MEDP.US Medpace Holdings Inc 20241003 0 336.71 340 332.186 337.75 397369 337.75 up down incorrect
MEDS.US TRxADE HEALTH Inc 20241003 0 7 7.36 7 7.04 8566 7.04 up up correct
MEIP.US MEI Pharma Inc 20241003 0 2.76 2.79 2.75 2.75 10403 2.75 down down correct
MELI.US MercadoLibre Inc 20241003 0 1956.65 1970.01 1942.3241 1959.2 243243 1959.2 up down incorrect
MEOH.US Methanex Corporation 20241003 0 42.82 44.32 42.4 44.24 651524 44.24 up up correct
MERC.US Mercer International Inc 20241003 0 6.89 7.115 6.71 7 537757 7 up up correct
MESA.US Mesa Air Group Inc 20241003 0 1.19 1.23 1.15 1.16 123270 1.16 down down correct
MESO.US Mesoblast Limited 20241003 0 9.03 9.76 9 9.55 392644 9.55 up down incorrect
METC.US Ramaco Resources Inc 20241003 0 11.66 11.8 11.47 11.53 450690 11.53 down down correct
METCL.US METCL 20241003 0 26.15 26.15 26.065 26.1 1600 25.5339 down down correct
MFH.US Mercurity Fintech Holding Inc 20241003 0 2 2.0251 1.73 1.87 14718 1.87 down down correct
MFIN.US Medallion Financial Corp 20241003 0 7.97 8.03 7.895 7.95 29112 7.95 down down correct
MGEE.US MGE Energy Inc 20241003 0 91.34 91.87 90.8549 91.06 60193 91.06 down down correct
MGIC.US Magic Software Enterprises Ltd 20241003 0 11.64 11.6799 11.4392 11.44 19608 11.44 down down correct
MGNI.US Magnite Inc 20241003 0 11.78 12.3 11.75 12.23 2002949 12.23 up down incorrect
MGNX.US MacroGenics Inc 20241003 0 3.48 3.645 3.44 3.55 439948 3.55 up up correct
MGPI.US MGP Ingredients Inc 20241003 0 83.26 83.455 80.34 80.43 208392 80.43 down down correct
MGRC.US McGrath RentCorp 20241003 0 104.06 104.52 103.02 103.9 225690 103.4482 down down correct
MGTX.US MeiraGTx Holdings plc 20241003 0 4.18 4.26 4.08 4.1 123481 4.1 down down correct
MGYR.US Magyar Bancorp Inc 20241003 0 12.2901 12.3249 12.2901 12.3096 575 12.3096 up up correct
MHLD.US Maiden Holdings Ltd 20241003 0 1.64 1.69 1.62 1.62 64417 1.62 down down correct
MIDD.US The Middleby Corporation 20241003 0 134.13 135.17 132.406 133.82 489692 133.82 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20241003 0 1.18 1.2481 1.18 1.21 104597 1.21 up up correct
MIND.US MIND Technology Inc 20241003 0 3.86 3.86 3.726 3.79 34274 3.79 down up incorrect
MINM.US Minim Inc. Common Stock 20241003 0 1.8 1.8 1.8 1.8 500 1.8
MIRM.US Mirum Pharmaceuticals Inc 20241003 0 40.89 41.31 39.38 39.61 240282 39.61 down down correct
MIST.US Milestone Pharmaceuticals Inc 20241003 0 1.52 1.53 1.48 1.5 50200 1.5 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20241003 0 11.114 11.114 11.114 11.114 0 11.114
MITAU.US Coliseum Acquisition Corp. Unit 20241003 0 11.06 11.06 11.06 11.06 0 11.06
MITK.US Mitek Systems Inc 20241003 0 8.56 8.71 8.4 8.48 515429 8.48 down up incorrect
MKSI.US MKS Instruments Inc 20241003 0 103.99 106.36 103.92 104.89 686445 104.89 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20241003 0 0.6233 0.64 0.6051 0.6111 179705 0.6111 down down correct
MKTX.US MarketAxess Holdings Inc 20241003 0 256.32 274.57 256.32 273.94 736922 273.94 up up correct
MLAB.US Mesa Laboratories Inc 20241003 0 131.26 135.46 130.16 130.65 28095 130.65 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20241003 0 7.8 8.0199 7.69 7.99 2442480 7.99 up up correct
MLKN.US MillerKnoll Inc 20241003 0 23.98 24.19 23.7801 24 485136 24 up up correct
MMAT.US Meta Materials Inc 20241003 0 0.15 0.44 0.15 0.3901 40823 0.3901 up up correct
MMLP.US Martin Midstream Partners L.P 20241003 0 3.76 3.76 3.57 3.6 110131 3.6 down up incorrect
MMSI.US Merit Medical Systems Inc 20241003 0 96.26 96.6 95.7 95.9 281234 95.9 down down correct
MMYT.US MakeMyTrip Limited 20241003 0 87.08 90.85 86.78 90.36 1194488 90.36 up up correct
MNDO.US MIND C.T.I. Ltd 20241003 0 2.05 2.07 2 2.005 20879 2.005 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20241003 0 270.22 277.3825 267.68 275.99 471673 275.99 up up correct
MNKD.US MannKind Corporation 20241003 0 6.27 6.7 6.23 6.42 2775815 6.42 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20241003 0 5.51 5.55 5.35 5.465 556286 5.465 down up incorrect
MNOV.US MediciNova Inc 20241003 0 1.99 1.99 1.97 1.97 2407 1.97 down down correct
MNPR.US Monopar Therapeutics Inc 20241003 0 4.75 4.9195 4.5301 4.55 198822 4.55 down down correct
MNRO.US Monro Inc 20241003 0 28.22 28.4 27.64 27.94 459030 27.94 down down correct
MNSB.US MainStreet Bancshares Inc 20241003 0 17.56 17.77 17.42 17.75 8761 17.75 up up correct
MNSBP.US MainStreet Bancshares Inc 20241003 0 23.44 23.491 23.37 23.414 3100 23.414 down up incorrect
MNST.US Monster Beverage Corporation 20241003 0 50.57 50.68 49.99 50.31 4156000 50.31 down down correct
MNTK.US Montauk Renewables Inc 20241003 0 5.21 5.41 5.21 5.36 137879 5.36 up up correct
MNTS.US Momentus Inc 20241003 0 0.39 0.429 0.37 0.375 1001092 0.375 down down correct
MNTSW.US Momentus Inc 20241003 0 0.0085 0.0085 0.0085 0.0085 13202 0.0085
MNTX.US Manitex International Inc 20241003 0 5.66 5.68 5.66 5.66 56675 5.66
MODV.US ModivCare Inc 20241003 0 17.61 17.61 15.92 16.8 656192 16.8 down down correct
MOFG.US MidWestOne Financial Group Inc 20241003 0 26.88 27.29 26.8104 27.07 83855 27.07 up up correct
MOGO.US Mogo Inc 20241003 0 1.16 1.174 1.16 1.17 7357 1.17 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20241003 0 4.55 4.75 4.525 4.58 10069 4.58 up up correct
MOMO.US Momo Inc 20241003 0 7.54 7.7 7.38 7.59 1899354 7.59 up up correct
MORN.US Morningstar Inc 20241003 0 316.85 317.85 315.64 317.17 99297 316.765 up up correct
MOTS.US Motus GI Holdings Inc 20241003 0 0.0327 0.0383 0.0327 0.035 11248 0.035 up up correct
MOVE.US Movano Inc 20241003 0 0.3532 0.3799 0.3532 0.3552 4948 5.328 up up correct
MPAA.US Motorcar Parts of America Inc 20241003 0 6.885 7.06 6.78 6.93 33717 6.93 up up correct
MPB.US Mid Penn Bancorp Inc 20241003 0 28.57 29.6499 28.43 28.85 24271 28.85 up up correct
MPWR.US Monolithic Power Systems Inc 20241003 0 905.39 934.19 905.39 922.75 347412 922.75 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20241003 0 4.73 4.85 4.725 4.84 2661851 4.84 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20241003 0 0.49 0.5 0.481 0.5 30400 0.5 up up correct
MRAM.US Everspin Technologies Inc 20241003 0 5.74 5.85 5.735 5.85 69742 5.85 up up correct
MRBK.US Meridian Corporation 20241003 0 12.7 12.9 12.69 12.78 25246 12.78 up up correct
MRCC.US Monroe Capital Corporation 20241003 0 8.11 8.2 8.075 8.17 32239 8.17 up up correct
MRCY.US Mercury Systems Inc 20241003 0 37.26 37.41 36.68 37.24 339970 37.24 down down correct
MREO.US Mereo BioPharma Group plc 20241003 0 4.3 4.45 4.24 4.4 926326 4.4 up up correct
MRIN.US Marin Software Incorporated 20241003 0 2.14 2.2 2.14 2.17 10895 2.17 up down incorrect
MRKR.US Marker Therapeutics Inc 20241003 0 2.62 2.95 2.62 2.6534 20082 2.6534 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20241003 0 2.69 2.69 2.56 2.5763 2078 2.5763 down up incorrect
MRNA.US Moderna Inc 20241003 0 62.53 62.97 61.03 61.07 4711900 61.07 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20241003 0 1.69 1.75 1.64 1.73 577607 1.73 up down incorrect
MRSN.US Mersana Therapeutics Inc 20241003 0 2.01 2.06 1.92 2.02 938499 2.02 up up correct
MRTN.US Marten Transport Ltd 20241003 0 16.86 16.91 16.62 16.71 270640 16.71 down down correct
MRUS.US Merus N.V 20241003 0 50.1 50.47 49.22 49.86 471526 49.86 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20241003 0 7.82 7.82 7.6 7.66 1026542 7.66 down down correct
MRVL.US Marvell Technology Inc 20241003 0 71.03 73.84 70.86 72.24 8344446 72.1802 up up correct
MS.US PO 20241003 0 20.83 20.88 20.72 20.84 93865 20.84 up down incorrect
MSBI.US Midland States Bancorp Inc 20241003 0 21.36 21.42 21.07 21.42 57660 21.42 up up correct
MSEX.US Middlesex Water Company 20241003 0 63.81 64.115 63.29 63.29 39575 63.29 down down correct
MSFIX.US The Multi 20241003 0 11.48 11.48 11.48 11.48 0 11.48
MSFT.US Microsoft Corporation 20241003 0 417.63 419.55 414.29 416.54 13686400 416.54 down down correct
MSGM.US Motorsport Games Inc 20241003 0 1.53 1.57 1.5 1.51 82530 1.51 down down correct
MSTR.US MicroStrategy Incorporated 20241003 0 163.39 165.86 157.82 163.41 8814224 163.41 up down incorrect
MSVB.US Mid 20241003 0 14.2 14.2 14.2 14.2 700 14.2
MTC.US Mmtec Inc 20241003 0 0.657 0.6911 0.5119 0.67 20436461 0.67 up up correct
MTCH.US Match Group Inc 20241003 0 37.29 37.69 37.17 37.29 3523687 37.29
MTEM.US Molecular Templates Inc 20241003 0 1.34 1.41 1.34 1.41 14643 1.41 up up correct
MTEX.US Mannatech Incorporated 20241003 0 7.0501 7.0501 7.0501 7.0501 332 7.0501
MTLS.US Materialise NV 20241003 0 5.1 5.21 5.02 5.14 132849 5.14 up down incorrect
MTRX.US Matrix Service Company 20241003 0 11.73 11.79 11.36 11.42 152445 11.42 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20241003 0 107.48 108.4299 106.41 108.1 382011 108.1 up up correct
MTTR.US Matterport Inc 20241003 0 4.45 4.59 4.43 4.55 1493053 4.55 up down incorrect
MU.US Micron Technology Inc 20241003 0 99.47 102.53 99.4 101.82 22176650 101.7055 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20241003 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20241003 0 2.65 2.74 2.41 2.48 2182714 2.48 down up incorrect
MVBF.US MVB Financial Corp 20241003 0 18.63 18.63 18.4 18.6 27357 18.6 down down correct
MVIS.US MicroVision Inc 20241003 0 1.19 1.19 1.11 1.15 762200 1.15 down down correct
MVST.US Microvast Holdings Inc 20241003 0 0.2284 0.2828 0.2225 0.23 2103535 0.23 up up correct
MVSTW.US Microvast Holdings Inc 20241003 0 0.0226 0.03 0.0219 0.028 20878 0.028 up up correct
MXCT.US MaxCyte Inc. 20241003 0 3.79 3.79 3.605 3.62 221184 3.62 down down correct
MYFW.US First Western Financial Inc 20241003 0 19.48 19.66 19.26 19.32 13343 19.32 down down correct
MYGN.US Myriad Genetics Inc 20241003 0 26.77 27.26 26.4 26.43 378093 26.43 down down correct
MYNA.US Mynaric AG American Depository Shares 20241003 0 1.4 1.55 1.39 1.49 896662 1.49 up down incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20241003 0 0.2479 0.2574 0.2343 0.2564 581268 0.2564 up down incorrect
MYPS.US Playstudios Inc 20241003 0 1.5 1.53 1.495 1.51 114300 1.51 up up correct
MYPSW.US MYPSW 20241003 0 0.017 0.017 0.017 0.017 0 0.017
MYRG.US MYR Group Inc 20241003 0 103.04 104.85 102.21 102.99 157982 102.99 down down correct
MYSZ.US My Size Inc 20241003 0 1.68 1.68 1.61 1.64 3784 1.64 down down correct
NAII.US Natural Alternatives International Inc 20241003 0 4.9 5.0752 4.51 4.6099 41448 4.6099 down down correct
NAOV.US NanoVibronix Inc 20241003 0 0.5749 0.5749 0.531 0.5437 41415 0.5437 down down correct
NARI.US Inari Medical Inc 20241003 0 43.37 43.37 41.48 41.61 1037062 41.61 down down correct
NATH.US Nathan's Famous Inc 20241003 0 80.5478 81.0901 79.395 80.5 9529 80.5 down down correct
NATR.US Nature's Sunshine Products Inc 20241003 0 13.14 13.2 13 13.06 16930 13.06 down down correct
NAUT.US Nautilus Biotechnology Inc 20241003 0 2.7 2.73 2.6 2.63 47251 2.63 down down correct
NAVI.US Navient Corporation 20241003 0 15.2 15.336 15.015 15.29 423309 15.29 up up correct
NBIX.US Neurocrine Biosciences Inc 20241003 0 113.66 114.05 110.95 111.88 1323892 111.88 down up incorrect
NBN.US Northeast Bank 20241003 0 74.4 75.26 73.88 74.9 23244 74.9 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20241003 0 10.92 10.92 10.92 10.92 0 10.92
NBSTU.US Newbury Street Acquisition Corporation 20241003 0 10.51 10.51 10.51 10.51 0 10.51
NBTB.US NBT Bancorp Inc 20241003 0 42.6 42.87 42.16 42.75 265770 42.75 up up correct
NBTX.US Nanobiotix S.A 20241003 0 5.05 5.2 4.97 4.97 2557 4.97 down up incorrect
NCMI.US National CineMedia Inc 20241003 0 6.72 6.78 6.55 6.67 442109 6.67 down down correct
NCNA.US NuCana plc 20241003 0 1.98 2.07 1.92 1.97 136688 1.97 down down correct
NCNO.US nCino Inc 20241003 0 30.81 31.065 30.71 30.89 814900 30.89 up up correct
NCSM.US NCS Multistage Holdings Inc 20241003 0 19.45 19.45 18.75 19.1 11878 19.1 down down correct
NCTY.US The9 Limited 20241003 0 6.46 6.46 6.35 6.37 4604 6.37 down down correct
NDAQ.US Nasdaq Inc 20241003 0 72.84 73.09 72.375 72.92 2602495 72.92 up up correct
NDLS.US Noodles & Company 20241003 0 1.18 1.18 1.105 1.12 37193 1.12 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20241003 0 0.2092 0.2099 0.198 0.2025 547215 0.2025 down down correct
NDSN.US Nordson Corporation 20241003 0 258.77 259.325 253.585 255.31 227999 255.31 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20241003 0 24.53 24.6699 24.16 24.36 63751 24.06 down down correct
NEGG.US Newegg Commerce Inc 20241003 0 0.6899 0.7199 0.6812 0.6847 236772 0.6847 down down correct
NEO.US NeoGenomics Inc 20241003 0 14.14 14.335 14.06 14.12 534720 14.12 down down correct
NEOG.US Neogen Corporation 20241003 0 15.56 15.67 14.92 14.94 1236784 14.94 down up incorrect
NEON.US Neonode Inc 20241003 0 8.04 8.04 7.29 7.35 292437 7.35 down down correct
NEPH.US Nephros Inc 20241003 0 1.56 1.6 1.56 1.57 7095 1.57 up up correct
NERV.US Minerva Neurosciences Inc 20241003 0 2.7 2.7524 2.59 2.59 11772 2.59 down up incorrect
NESR.US National Energy Services Reunited Corp 20241003 0 9.2 9.2 9.15 9.2 57800 9.2
NEWT.US Newtek Business Services Corp 20241003 0 12.16 12.175 11.98 12.14 123877 11.9577 down down correct
NEXI.US NexImmune Inc 20241003 0 0.2755 0.2755 0.21 0.21 808 0.21 down down correct
NEXT.US NextDecade Corporation 20241003 0 4.75 4.9 4.66 4.88 725944 4.88 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20241003 0 11.03 11.09 10.91 11.04 121180 11.04 up up correct
NFE.US New Fortress Energy Inc 20241003 0 8.91 9.26 8.495 9.03 12290880 9.03 up up correct
NFLX.US Netflix Inc 20241003 0 704.26 708.81 700 706.8 2256449 706.8 up up correct
NHTC.US Natural Health Trends Corp 20241003 0 5.9 5.9 5.79 5.8 17192 5.8 down up incorrect
NICE.US NICE Ltd 20241003 0 164.74 166.98 164.59 166.98 173473 166.98 up up correct
NICHX.US NICHX 20241003 0 27.15 27.15 27.15 27.15 0 27.15
NISN.US Nisun International Enterprise Development Group Co. Ltd 20241003 0 18.09 18.09 16.4 17.08 55310 17.08 down down correct
NIU.US Niu Technologies 20241003 0 2.63 2.885 2.6 2.74 900605 2.74 up down incorrect
NKLA.US Nikola Corporation 20241003 0 5.4 5.53 5.13 5.2 4248000 5.2 down down correct
NKSH.US National Bankshares Inc 20241003 0 28.92 29.42 28.47 28.47 7554 28.47 down down correct
NKTR.US Nektar Therapeutics 20241003 0 1.325 1.33 1.26 1.3 1200462 1.3 down down correct
NKTX.US Nkarta Inc 20241003 0 4.12 4.28 3.83 3.9 1263265 3.9 down down correct
NLSP.US NLS Pharmaceutics AG 20241003 0 4.98 5.19 4.72 4.8754 13154 4.8754 down down correct
NLSPW.US NLS Pharmaceutics AG 20241003 0 0.008 0.008 0.008 0.008 0 0.008
NMFC.US New Mountain Finance Corporation 20241003 0 11.8 11.83 11.8 11.82 447723 11.82 up up correct
NMIH.US NMI Holdings Inc 20241003 0 40.81 41.38 40.65 41.02 394716 41.02 up down incorrect
NMRD.US Nemaura Medical Inc 20241003 0 0.035 0.035 0.016 0.025 6500 0.025 down down correct
NMRK.US Newmark Group Inc 20241003 0 15.84 16.015 15.535 15.69 1409002 15.69 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20241003 0 0.913 0.97 0.91 0.93 21212 0.93 up up correct
NNAVW.US NextNav Inc. Warrant 20241003 0 2.95 3 2.78 2.79 16502 2.79 down down correct
NNBR.US NN Inc 20241003 0 3.96 3.97 3.74 3.74 95839 3.74 down down correct
NNDM.US Nano Dimension Ltd 20241003 0 2.38 2.43 2.37 2.39 903100 2.39 up up correct
NNOX.US Nano 20241003 0 5.87 6.29 5.81 6.27 907995 6.27 up up correct
NODK.US NI Holdings Inc 20241003 0 15.25 15.5213 15.01 15.05 10266 15.05 down down correct
NOTV.US Inotiv Inc 20241003 0 1.95 2 1.87 1.97 174317 1.97 up up correct
NOVT.US Novanta Inc 20241003 0 174.18 176.2225 171.7 171.84 92015 171.84 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20241003 0 37 37 37 37 0 37
NOVVU.US Nova Vision Acquisition Corp. Unit 20241003 0 41 41 41 41 0 41
NPABU.US New Providence Acquisition Corp. II Unit 20241003 0 11.65 11.65 11.65 11.65 16 11.65
NPCE.US NeuroPace Inc 20241003 0 6.87 7.12 6.87 6.95 32779 6.95 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20241003 0 2.71 2.71 2.6 2.65 27554 2.65 down down correct
NRC.US National Research Corporation 20241003 0 20.97 21.315 20.04 20.25 51327 20.25 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20241003 0 12.75 12.82 12.54 12.56 444539 12.56 down down correct
NRIM.US Northrim BanCorp Inc 20241003 0 67.06 67.27 66.95 67.19 9168 67.19 up up correct
NRIX.US Nurix Therapeutics Inc 20241003 0 21.8 22.27 21.24 21.67 541639 21.67 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20241003 0 16.69 16.69 16.69 16.69 0 16.69
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20241003 0 16.91 16.91 16.91 16.91 0 16.91
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20241003 0 16.92 16.92 16.92 16.92 0 16.92
NRXP.US NRx Pharmaceuticals Inc 20241003 0 1.67 1.67 1.53 1.53 57631 1.53 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20241003 0 0.0511 0.0511 0.0511 0.0511 351 0.0511
NSIT.US Insight Enterprises Inc 20241003 0 211.26 214.52 210.515 214.14 107648 214.14 up up correct
NSPR.US InspireMD Inc 20241003 0 2.67 2.6966 2.5566 2.66 12030 2.66 down down correct
NSSC.US Napco Security Technologies Inc 20241003 0 38.73 38.84 37.86 38.19 417470 38.19 down down correct
NSYS.US Nortech Systems Incorporated 20241003 0 13.51 13.51 12.44 12.44 3675 12.44 down up incorrect
NTAP.US NetApp Inc 20241003 0 122.41 123.45 121.92 122.71 999208 122.19 up up correct
NTCT.US NetScout Systems Inc 20241003 0 21.15 21.265 20.48 20.57 316862 20.57 down down correct
NTES.US NetEase Inc 20241003 0 101.74 104.08 101.3 101.46 2542156 101.46 down down correct
NTGR.US NETGEAR Inc 20241003 0 19.63 19.63 18.8801 19.06 255500 19.06 down up incorrect
NTIC.US Northern Technologies International Corporation 20241003 0 11.8 11.915 11.8 11.89 11873 11.8237 up up correct
NTLA.US Intellia Therapeutics Inc 20241003 0 18.33 18.3699 17.48 17.65 2010062 17.65 down up incorrect
NTNX.US Nutanix Inc 20241003 0 58.37 59.38 57.61 59.37 1147093 59.37 up up correct
NTRA.US Natera Inc 20241003 0 131 131.01 126.16 126.3 1135777 126.3 down down correct
NTRB.US Nutriband Inc. Common Stock 20241003 0 5.81 5.895 5.75 5.85 4526 5.85 up up correct
NTRBW.US Nutriband Inc. Warrant 20241003 0 1 1 1 1 100 1
NTRS.US Northern Trust Corporation 20241003 0 88.21 88.77 87.69 88.57 1525340 88.57 up up correct
NTRSO.US Northern Trust Corporation 20241003 0 23.14 23.3 23.14 23.18 16500 23.18 up up correct
NTWK.US NetSol Technologies Inc 20241003 0 2.9 2.92 2.894 2.91 8728 2.91 up up correct
NURO.US NeuroMetrix Inc 20241003 0 4.225 4.25 4.0728 4.0728 6755 4.0728 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20241003 0 101.98 104.67 101.3 103.5 282650 103.5 up up correct
NUWE.US Nuwellis Inc 20241003 0 1.43 1.74 1.43 1.48 566499 1.48 up up correct
NUZE.US NuZee Inc 20241003 0 0.411 0.4358 0.3901 0.418 114641 0.418 up up correct
NVAX.US Novavax Inc 20241003 0 14.07 15.09 14.01 14.42 7036663 14.42 up up correct
NVCR.US NovoCure Limited 20241003 0 15.26 15.26 14.44 14.54 664929 14.54 down down correct
NVDA.US NVIDIA Corporation 20241003 0 120.92 124.36 120.3401 122.85 277118031 122.85 up up correct
NVEC.US NVE Corporation 20241003 0 78.14 78.7572 77.71 77.97 14788 77.97 down down correct
NVEE.US NV5 Global Inc 20241003 0 91.01 91.68 90.1 90.84 271100 22.71 down up incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20241003 0 33.35 33.405 33.33 33.4 608800 33.4 up up correct
NVFY.US Nova LifeStyle Inc 20241003 0 1.415 1.415 1.2801 1.34 7688 1.34 down down correct
NVMI.US Nova Measuring Instruments Ltd 20241003 0 197.74 202.63 197.74 199.69 72347 199.69 up up correct
NVNO.US enVVeno Medical Corp 20241003 0 3.18 3.37 3.17 3.18 163079 3.18
NVOS.US Novo Integrated Sciences Inc 20241003 0 0.2481 0.2498 0.2322 0.2407 240326 0.2407 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20241003 0 2.44 2.47 2.35 2.39 1948027 2.39 down up incorrect
NVVE.US Nuvve Holding Corp 20241003 0 4.92 5.14 4.85 5.09 39600 5.09 up up correct
NVVEW.US Nuvve Holding Corp 20241003 0 0.0288 0.03 0.0273 0.03 20143 0.03 up up correct
NWBI.US Northwest Bancshares Inc 20241003 0 12.79 12.94 12.74 12.86 458966 12.86 up up correct
NWE.US NorthWestern Corporation 20241003 0 56.42 56.47 55.89 55.95 377947 55.95 down up incorrect
NWFL.US Norwood Financial Corp 20241003 0 26.7 27.08 26.42 26.42 7551 26.1489 down down correct
NWL.US Newell Brands Inc 20241003 0 7.42 7.44 7.25 7.35 3614936 7.35 down up incorrect
NWPX.US Northwest Pipe Company 20241003 0 43.89 44.17 43.04 43.19 18305 43.19 down down correct
NWS.US News Corporation 20241003 0 27.35 27.5 27.24 27.36 534000 27.36 up up correct
NWSA.US News Corporation 20241003 0 26.07 26.18 25.89 26.02 1571938 26.02 down down correct
NXPI.US NXP Semiconductors N.V 20241003 0 232.75 234.91 230.93 233.24 1748083 233.24 up up correct
NXST.US Nexstar Media Group Inc 20241003 0 162.51 163.55 161.8 162.64 224769 162.64 up up correct
NXTC.US NextCure Inc 20241003 0 1.2949 1.34 1.2949 1.31 1704 1.31 up down incorrect
NXTP.US Nextplay Technologies Inc 20241003 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
NYMT.US New York Mortgage Trust Inc 20241003 0 5.99 6 5.89 5.89 645756 5.89 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20241003 0 21.192 21.47 21.185 21.2 6800 21.2 up up correct
NYMTM.US New York Mortgage Trust Inc 20241003 0 24.07 24.13 23.94 23.97 22700 23.97 down down correct
NYMTN.US New York Mortgage Trust Inc 20241003 0 23.115 23.44 23.066 23.19 11100 23.19 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20241003 0 9.24 9.24 8.5 9.03 4452 9.03 down down correct
OB.US Outbrain Inc 20241003 0 4.75 4.75 4.625 4.64 40811 4.64 down down correct
OBLG.US Oblong Inc 20241003 0 3.96 4.0358 3.8427 3.96 30990 3.96
OBT.US Orange County Bancorp Inc. Common Stock 20241003 0 54.59 54.89 52.68 52.9 15000 52.9 down down correct
OCAX.US OCA Acquisition Corp 20241003 0 11.22 11.22 11.22 11.22 0 11.22
OCAXU.US OCA Acquisition Corp 20241003 0 10 10 10 10 0 10
OCC.US Optical Cable Corporation 20241003 0 2.55 2.615 2.55 2.56 23574 2.56 up down incorrect
OCCI.US OFS Credit Company Inc 20241003 0 7.4 7.46 7.38 7.42 181723 7.3058 up up correct
OCCIO.US OFS Credit Company Inc 20241003 0 24.65 24.784 24.6 24.69 10300 24.563 up up correct
OCFC.US OceanFirst Financial Corp 20241003 0 17.48 17.69 17.355 17.57 227148 17.57 up up correct
OCFCP.US OceanFirst Financial Corp 20241003 0 25.15 25.198 25.15 25.198 1700 25.198 up up correct
OCG.US Oriental Culture Holding LTD 20241003 0 1.52 2.04 1.285 1.5001 344015 1.5001 down down correct
OCGN.US Ocugen Inc 20241003 0 0.96 0.9757 0.94 0.9475 2770365 0.9475 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20241003 0 16.3 16.41 16.245 16.39 626498 16.39 up up correct
OCUL.US Ocular Therapeutix Inc 20241003 0 9.27 9.35 9.02 9.23 678395 9.23 down down correct
OCUP.US Ocuphire Pharma Inc 20241003 0 1.33 1.3494 1.29 1.29 69236 1.29 down down correct
OCX.US OncoCyte Corporation 20241003 0 3.18 3.1998 2.94 2.98 40797 2.98 down down correct
ODFL.US Old Dominion Freight Line Inc 20241003 0 191.5 192.7975 190.06 190.93 1250265 190.93 down down correct
ODP.US The ODP Corporation 20241003 0 29.57 30.02 29.35 29.94 377170 29.94 up up correct
OESX.US Orion Energy Systems Inc 20241003 0 0.8432 0.855 0.8432 0.845 33164 0.845 up up correct
OFED.US Oconee Federal Financial Corp 20241003 0 12.5 12.5 12.5 12.5 0 12.5
OFIX.US Orthofix Medical Inc 20241003 0 15.45 15.45 15.21 15.25 188019 15.25 down down correct
OFLX.US Omega Flex Inc 20241003 0 48.3 48.51 47.59 48.24 12400 48.24 down down correct
OFS.US OFS Capital Corporation 20241003 0 8.25 8.27 8.15 8.18 33789 8.18 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20241003 0 22.57 22.57 22.54 22.57 1800 22.2605
OGI.US OrganiGram Holdings Inc 20241003 0 1.73 1.7892 1.72 1.76 280083 1.76 up down incorrect
OKTA.US Okta Inc 20241003 0 71.92 72.62 71.63 72.09 1354684 72.09 up up correct
OLB.US The OLB Group Inc 20241003 0 2.5039 2.8494 2.35 2.77 9653 2.77 up up correct
OLED.US Universal Display Corporation 20241003 0 206.01 210.74 205.21 208.12 247512 208.12 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20241003 0 95.48 96.5 93.82 95.92 818426 95.92 up up correct
OLMA.US Olema Pharmaceuticals Inc 20241003 0 11.97 12.22 11.53 11.56 557622 11.56 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20241003 0 2.3 2.355 2.27 2.29 4012060 2.29 down up incorrect
OM.US Outset Medical Inc 20241003 0 0.6229 0.6398 0.58 0.5839 309623 0.5839 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20241003 0 67.21 67.25 65.71 66.53 81303 66.53 down up incorrect
OMCL.US Omnicell Inc 20241003 0 42.18 42.28 41.38 41.51 300887 41.51 down down correct
OMER.US Omeros Corporation 20241003 0 3.97 4.055 3.79 3.79 212310 3.79 down down correct
OMEX.US Odyssey Marine Exploration Inc 20241003 0 0.7049 0.7375 0.687 0.687 841393 0.687 down up incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20241003 0 1.12 1.276 1.11 1.14 314800 1.14 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20241003 0 15.5 15.57 14.99 15 16962 15 down down correct
OMQS.US OMNIQ Corp. Common Stock 20241003 0 0.17 0.17 0.1638 0.1638 463 0.1638 down up incorrect
ON.US ON Semiconductor Corporation 20241003 0 70.61 71.46 69.5 70.33 3652154 70.33 down down correct
ONB.US Old National Bancorp 20241003 0 17.88 18.065 17.745 17.99 1118846 17.99 up up correct
ONCT.US Oncternal Therapeutics Inc 20241003 0 1.24 1.3 1.1963 1.25 48015 1.25 up up correct
ONCY.US Oncolytics Biotech Inc 20241003 0 0.88 0.94 0.853 0.9305 336466 0.9305 up up correct
ONDS.US Ondas Holdings Inc 20241003 0 0.77 0.799 0.7319 0.74 183953 0.74 down down correct
ONEW.US OneWater Marine Inc 20241003 0 22.01 22.01 20.83 21.17 91170 21.17 down down correct
ONVO.US Organovo Holdings Inc 20241003 0 0.4866 0.499 0.4409 0.4606 68197 0.4606 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20241003 0 11.21 11.21 11.21 11.21 0 11.21
OPBK.US OP Bancorp 20241003 0 12.11 12.25 12.11 12.24 5252 12.24 up down incorrect
OPCH.US Option Care Health Inc 20241003 0 29.73 30.095 29.18 29.28 1482925 29.28 down down correct
OPEN.US Opendoor Technologies Inc 20241003 0 1.87 1.96 1.81 1.93 37914551 1.93 up down incorrect
OPGN.US OpGen Inc 20241003 0 1.8 1.96 1.8 1.86 1183 1.86 up up correct
OPHC.US OptimumBank Holdings Inc 20241003 0 4.6299 4.6299 4.52 4.52 2443 4.52 down down correct
OPI.US Office Properties Income Trust 20241003 0 2.07 2.085 2.04 2.07 708068 2.0592
OPINL.US Office Properties Income Trust 20241003 0 14.45 14.655 14.34 14.53 15700 14.53 up up correct
OPK.US OPKO Health Inc 20241003 0 1.52 1.57 1.51 1.51 1198176 1.51 down down correct
OPOF.US Old Point Financial Corporation 20241003 0 18.844 19.2 18.75 18.75 1869 18.75 down down correct
OPRA.US Opera Limited 20241003 0 14.86 14.87 14.57 14.63 283681 14.63 down down correct
OPRT.US Oportun Financial Corporation 20241003 0 2.765 2.775 2.61 2.65 72361 2.65 down down correct
OPRX.US OptimizeRx Corporation 20241003 0 7.58 7.86 7.44 7.83 125134 7.83 up up correct
OPT.US Opthea Limited 20241003 0 4.7 4.73 4.3301 4.4597 41421 4.4597 down down correct
OPTN.US OptiNose Inc 20241003 0 0.688 0.6953 0.6702 0.6849 227379 0.6849 down down correct
ORGN.US Origin Materials Inc 20241003 0 1.44 1.47 1.41 1.46 586480 1.46 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20241003 0 0.0956 0.1087 0.0956 0.1043 12747 0.1043 up up correct
ORGO.US Organogenesis Holdings Inc 20241003 0 2.82 2.865 2.81 2.86 246018 2.86 up up correct
ORGS.US Orgenesis Inc 20241003 0 4.32 4.45 4.2301 4.37 7860 4.37 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20241003 0 9.64 9.79 9.45 9.54 241670 9.54 down down correct
OWSCX.US OWSCX 20241003 0 19.29 19.29 19.29 19.29 0 19.29
ORLY.US O'Reilly Automotive Inc 20241003 0 1147.5601 1151.91 1138.89 1149.3101 189700 1149.3101 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20241003 0 2.36 2.418 2.345 2.41 67974 2.41 up up correct
ORRF.US Orrstown Financial Services Inc 20241003 0 34.4 34.87 34.285 34.57 78594 34.57 up up correct
OSBC.US Old Second Bancorp Inc 20241003 0 14.83 15 14.775 14.93 202492 14.8758 up up correct
OSIS.US OSI Systems Inc 20241003 0 146.95 146.95 144.275 144.72 69274 144.72 down up incorrect
OSPN.US OneSpan Inc 20241003 0 14.69 14.73 14.39 14.68 270215 14.68 down down correct
OSS.US One Stop Systems Inc 20241003 0 2.34 2.6 2.3377 2.49 130069 2.49 up up correct
OSUR.US OraSure Technologies Inc 20241003 0 4.11 4.11 4.05 4.08 391680 4.08 down down correct
OSW.US OneSpaWorld Holdings Limited 20241003 0 16.25 16.4 16.12 16.15 224075 16.15 down up incorrect
OTEX.US Open Text Corporation 20241003 0 32.6 32.99 32.42 32.94 465859 32.94 up up correct
OTLK.US Outlook Therapeutics Inc 20241003 0 5.22 5.45 5.1 5.25 194313 5.25 up down incorrect
OTLY.US Oatly Group AB 20241003 0 0.864 0.8699 0.8301 0.8334 675500 0.8334 down up incorrect
OTRK.US Ontrak Inc 20241003 0 2.1 2.178 2.0201 2.05 119785 2.05 down up incorrect
OTRKP.US Ontrak Inc 20241003 0 0.2497 0.2497 0.2203 0.2203 4250 0.2203 down down correct
OTTR.US Otter Tail Corporation 20241003 0 77.51 77.85 76.735 77.06 178250 77.06 down down correct
OUST.US WT 20241003 0 0.06 0.06 0.0595 0.0596 34657 0.0596 down down correct
OVBC.US Ohio Valley Banc Corp 20241003 0 24.6 24.6 24.28 24.28 1239 24.0584 down down correct
OVID.US Ovid Therapeutics Inc 20241003 0 1.13 1.15 1.1 1.13 63686 1.13
OVLY.US Oak Valley Bancorp 20241003 0 25.705 25.705 25.31 25.44 7125 25.44 down down correct
OXBR.US Oxbridge Re Holdings Limited 20241003 0 2.855 2.855 2.855 2.855 396 2.855
OXBRW.US Oxbridge Re Holdings Limited 20241003 0 0.15 0.15 0.15 0.15 1400 0.15
OXLC.US Oxford Lane Capital Corp 20241003 0 5.27 5.29 5.23 5.24 11663805 5.1507 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20241003 0 24.54 24.557 24.54 24.551 400 24.551 up up correct
OXLCP.US Oxford Lane Capital Corp 20241003 0 24.04 24.09 24.0334 24.0899 7072 23.9598 up down incorrect
OXSQ.US Oxford Square Capital Corp 20241003 0 2.82 2.85 2.81 2.84 396087 2.8066 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20241003 0 23.31 23.31 23.3 23.3 676 22.9551 down up incorrect
OXSQZ.US Oxford Square Capital Corp. 20241003 0 24.7 24.716 24.7 24.716 1500 24.3251 up up correct
OZK.US Bank OZK 20241003 0 41.28 41.98 40.9003 41.97 734882 41.564 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20241003 0 18.6 18.78 18.6 18.675 33100 18.675 up up correct
PAA.US Plains All American Pipeline L.P 20241003 0 17.38 17.7 17.29 17.62 1663414 17.62 up up correct
PAAS.US Pan American Silver Corp 20241003 0 21.34 21.4 20.9501 21.36 1789352 21.36 up up correct
PACB.US Pacific Biosciences of California Inc 20241003 0 1.6 1.64 1.58 1.63 2784930 1.63 up up correct
PAGP.US Plains GP Holdings L.P 20241003 0 18.5 18.81 18.4 18.72 712760 18.72 up up correct
PAHC.US Phibro Animal Health Corporation 20241003 0 21.6 21.6 20.9694 21.13 107292 21.13 down down correct
PALI.US Palisade Bio Inc 20241003 0 3.44 3.5997 3.4154 3.56 11127 3.56 up up correct
PALT.US Paltalk Inc. Common Stock 20241003 0 3.11 3.1369 3.06 3.1 8846 3.1 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20241003 0 7.16 7.16 6.865 6.87 139785 6.87 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20241003 0 329.96 336.69 328.91 335.94 2010347 335.94 up up correct
PASG.US Passage Bio Inc 20241003 0 0.65 0.698 0.6 0.6001 258773 0.6001 down down correct
PATK.US Patrick Industries Inc 20241003 0 141.56 145 141.115 144.61 132915 144.61 up up correct
PAVM.US PAVmed Inc 20241003 0 1.2799 1.3085 1.25 1.295 24682 1.295 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20241003 0 0.012 0.04 0.012 0.04 5930 0.04 up down incorrect
PAX.US Patria Investments Limited 20241003 0 11.06 11.1 10.74 10.88 811762 10.88 down up incorrect
PAYS.US PaySign Inc 20241003 0 3.63 3.665 3.56 3.6 94955 3.6 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20241003 0 7.57 7.72 7.57 7.67 2339977 7.67 up up correct
PAYX.US Paychex Inc 20241003 0 139.96 141 138.77 139.36 2884972 139.36 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20241003 0 15.22 15.22 15.22 15.22 0 15.22
PBFS.US Pioneer Bancorp Inc 20241003 0 10.92 10.97 10.85 10.88 17055 10.88 down down correct
PBHC.US Pathfinder Bancorp Inc 20241003 0 15.98 16.1 15.98 16.1 963 16.0023 up up correct
PBLA.US Panbela Therapeutics Inc 20241003 0 0.3625 0.3625 0.3625 0.3625 400 0.3625
PBPB.US Potbelly Corporation 20241003 0 8.09 8.09 7.98 8.02 82708 8.02 down down correct
PBYI.US Puma Biotechnology Inc 20241003 0 2.45 2.54 2.41 2.52 326442 2.52 up up correct
PCAR.US PACCAR Inc 20241003 0 98.175 102.45 98.175 101.25 4045649 101.25 up up correct
PCB.US PCB Bancorp 20241003 0 18 18.06 17.81 17.83 9200 17.83 down down correct
PCH.US PotlatchDeltic Corporation 20241003 0 44.42 44.42 43.83 44.13 210063 44.13 down down correct
PCRX.US Pacira BioSciences Inc 20241003 0 15.37 16.27 15.3 15.89 862615 15.89 up up correct
PCSA.US Processa Pharmaceuticals Inc 20241003 0 1.33 1.36 1.24 1.31 329398 1.31 down down correct
PCT.US PureCycle Technologies Inc 20241003 0 8.96 9.06 8.675 9.01 1767228 9.01 up up correct
PCTTU.US PureCycle Technologies Inc 20241003 0 9.3 9.3 9.3 9.3 400 9.3
PCTTW.US PureCycle Technologies Inc 20241003 0 2.96 2.98 2.4301 2.81 12468 2.81 down up incorrect
PCTY.US Paylocity Holding Corporation 20241003 0 166.11 168.51 164.84 166.85 230404 166.85 up up correct
PCVX.US Vaxcyte Inc 20241003 0 113.8 114.15 111 111.08 784554 111.08 down down correct
PCYO.US Pure Cycle Corporation 20241003 0 10.63 10.745 10.5 10.55 17090 10.55 down down correct
PDCO.US Patterson Companies Inc 20241003 0 20.51 20.51 20.15 20.23 670472 19.9807 down down correct
PDD.US Pinduoduo Inc 20241003 0 147 154.21 146.9 152.62 18784000 152.62 up up correct
PDEX.US Pro 20241003 0 30.77 31.53 29.98 30.74 21748 30.74 down up incorrect
PDFS.US PDF Solutions Inc 20241003 0 30.44 30.78 29.71 29.9 139884 29.9 down up incorrect
PDLB.US PDL Community Bancorp 20241003 0 11.38 11.38 11.07 11.1 60765 11.1 down up incorrect
PDSB.US PDS Biotechnology Corporation 20241003 0 4.1 4.29 3.9168 3.96 605202 3.96 down down correct
PDSKX.US PDSKX 20241003 0 26.06 26.06 26.06 26.06 0 26.06
PDSRX.US PDSRX 20241003 0 25.93 25.93 25.93 25.93 0 25.93
PDSYX.US PDSYX 20241003 0 26.36 26.36 26.36 26.36 0 26.36
PEB.US PH 20241003 0 20.25 20.62 20.24 20.62 5680 20.62 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20241003 0 24 24.1 23.74 23.89 15462 23.89 down down correct
PEBO.US Peoples Bancorp Inc 20241003 0 29 29.215 28.75 28.88 108303 28.88 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20241003 0 36.6 36.75 36.4 36.53 411484 36.4267 down down correct
PEGA.US Pegasystems Inc 20241003 0 70.81 71.55 70.25 70.62 556883 70.62 down down correct
PENN.US Penn National Gaming Inc 20241003 0 18.21 18.45 18.06 18.42 2335670 18.42 up up correct
PEP.US PepsiCo Inc 20241003 0 168.14 169.105 167.17 168.53 5090330 168.53 up up correct
PERI.US Perion Network Ltd 20241003 0 7.7 7.95 7.7 7.92 183010 7.92 up up correct
PESI.US Perma 20241003 0 11.99 12.366 11.99 12.15 37992 12.15 up up correct
PETQ.US PetIQ Inc 20241003 0 30.84 30.87 30.835 30.84 443370 30.84
PETS.US PetMed Express Inc 20241003 0 3.87 4.19 3.8305 4.13 290316 4.13 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20241003 0 0.4448 0.47 0.422 0.47 4615 0.47 up up correct
PETZ.US TDH Holdings Inc 20241003 0 1.21 1.2429 1.2 1.23 11214 1.23 up up correct
PFALX.US PFALX 20241003 0 7.25 7.25 7.25 7.25 0 7.25
PFBC.US Preferred Bank 20241003 0 77.83 78.9 77.275 78.38 48893 77.6928 up up correct
PFC.US Premier Financial Corp 20241003 0 22.72 22.8 22.5 22.57 120879 22.57 down down correct
PFFLX.US PFFLX 20241003 0 7.25 7.25 7.25 7.25 0 7.25
PFG.US Principal Financial Group Inc 20241003 0 84.62 84.98 84.07 84.6 666183 84.6 down down correct
PFIE.US Profire Energy Inc 20241003 0 1.67 1.72 1.66 1.68 65317 1.68 up up correct
PFIS.US Peoples Financial Services Corp 20241003 0 44.35 45.4712 44.2624 44.73 8012 44.73 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20241003 0 7.25 7.25 7.25 7.25 0 7.25
PFLT.US PennantPark Floating Rate Capital Ltd 20241003 0 11.55 11.67 11.55 11.66 557179 11.5587 up up correct
PFMT.US Performant Financial Corporation 20241003 0 3.45 3.53 3.4 3.48 63030 3.48 up up correct
PFTA.US Portage Fintech Acquisition Corp 20241003 0 10.99 10.99 10.92 10.92 4 10.92 down up incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20241003 0 10.27 10.71 10.27 10.71 600 10.71 up up correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20241003 0 0.0371 0.0397 0.0261 0.0372 5492 0.0372 up up correct
PFX.US Phenixfin Corporation 20241003 0 47.65 47.8 47.65 47.8 1098 47.8 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20241003 0 22.64 22.64 22.64 22.64 300 21.9322
PGC.US Peapack 20241003 0 26.68 26.94 26.42 26.82 42739 26.82 up up correct
PGEN.US Precigen Inc 20241003 0 0.94 0.9515 0.92 0.92 349768 0.92 down down correct
PGNY.US Progyny Inc 20241003 0 16.32 16.32 15.8 15.82 1423786 15.82 down down correct
PHAR.US Pharming Group NV 20241003 0 8.11 8.4546 7.68 8.4546 25119 8.4546 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20241003 0 16.67 18.97 16.53 18.15 1376636 18.15 up up correct
PIIVX.US PIIVX 20241003 0 40.31 40.31 40.31 40.31 0 40.31
PHIO.US Phio Pharmaceuticals Corp 20241003 0 3.1801 3.2799 3.16 3.16 14924 3.16 down down correct
PHUN.US Phunware Inc 20241003 0 3.34 3.47 3.33 3.4 149090 3.4 up down incorrect
PHVS.US Pharvaris N.V 20241003 0 18.12 18.36 17.69 17.89 22373 17.89 down down correct
PI.US Impinj Inc 20241003 0 211.1 215.255 209.17 213.65 278853 213.65 up up correct
PINC.US Premier Inc 20241003 0 19.28 19.36 19.045 19.1 807168 19.1 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20241003 0 16.55 16.55 16.29 16.29 8491 16.29 down down correct
PIXY.US ShiftPixy Inc 20241003 0 0.7663 0.7757 0.6107 0.6201 18986 9.3015 down down correct
PKBK.US Parke Bancorp Inc 20241003 0 20.395 20.58 20.19 20.24 12063 20.06 down down correct
PKOH.US Park 20241003 0 29.7 29.94 29.5 29.64 16521 29.64 down down correct
PLAB.US Photronics Inc 20241003 0 24.13 24.87 24 24.25 358772 24.25 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20241003 0 32.99 33.83 32.91 33.54 871630 33.54 up up correct
PLBC.US Plumas Bancorp 20241003 0 39.05 39.265 38.4 38.4 10112 38.4 down down correct
PLBY.US PLBY Group Inc 20241003 0 0.725 0.739 0.6602 0.676 269912 0.676 down down correct
PLCE.US The Children's Place Inc 20241003 0 14.45 14.8 13.7016 14.24 623413 14.24 down up incorrect
PLL.US Piedmont Lithium Inc 20241003 0 10.25 10.25 9.64 9.91 773995 9.91 down down correct
PLMR.US Palomar Holdings Inc 20241003 0 95.43 97.54 94.85 97.28 199942 97.28 up up correct
PLPC.US Preformed Line Products Company 20241003 0 121.77 121.77 120.81 121.1 4118 121.1 down down correct
PLRX.US Pliant Therapeutics Inc 20241003 0 10.78 11.14 10.66 11.12 285706 11.12 up up correct
PLSE.US Pulse Biosciences Inc 20241003 0 16.51 16.75 15.9036 16.1 106928 16.1 down down correct
PLTK.US Playtika Holding Corp 20241003 0 7.75 7.84 7.61 7.66 384805 7.66 down down correct
PLUG.US Plug Power Inc 20241003 0 2.13 2.155 2.03 2.06 30867689 2.06 down down correct
PLUS.US ePlus inc 20241003 0 94.9 95.82 94.3377 95.04 76680 95.04 up up correct
PLXS.US Plexus Corp 20241003 0 134.15 135.32 133.495 134.49 79468 134.49 up up correct
PLYA.US Playa Hotels & Resorts N.V 20241003 0 7.86 7.92 7.75 7.76 822815 7.76 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20241003 0 1.77 1.82 1.72 1.73 6226 1.73 down down correct
PMD.US Psychemedics Corporation 20241003 0 2.3 2.32 2.295 2.305 43858 2.305 up up correct
PMT.US PC 20241003 0 21.0065 21.03 20.9 20.9 15461 20.9 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20241003 0 22.21 23.2 22.2 22.89 29100 22.89 up up correct
PMVP.US PMV Pharmaceuticals Inc 20241003 0 1.49 1.51 1.46 1.48 127728 1.48 down down correct
PNBK.US Patriot National Bancorp Inc 20241003 0 1.75 1.77 1.67 1.71 47799 1.71 down down correct
PNFP.US Pinnacle Financial Partners Inc 20241003 0 92.86 93.795 91.805 92.95 1016832 92.95 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20241003 0 24.55 24.59 24.4 24.4 11400 24.4 down down correct
PNNT.US PennantPark Investment Corporation 20241003 0 7 7.0099 6.95 7 465368 6.92
PNRG.US PrimeEnergy Resources Corporation 20241003 0 148.76 151.8 148.76 151.8 5799 151.8 up up correct
PNTG.US The Pennant Group Inc 20241003 0 32.83 35.63 32.5 33.83 2385248 33.83 up up correct
POAI.US Predictive Oncology Inc 20241003 0 0.7359 0.7359 0.6701 0.6703 127785 0.6703 down up incorrect
PODD.US Insulet Corporation 20241003 0 231.72 233.94 229.28 229.99 369408 229.99 down down correct
POLA.US Polar Power Inc 20241003 0 0.52 0.52 0.4658 0.471 53064 0.471 down down correct
POOL.US Pool Corporation 20241003 0 369.46 371.91 366.45 371.45 226112 371.45 up up correct
POWI.US Power Integrations Inc 20241003 0 62.36 63.47 61.74 62.49 234632 62.49 up up correct
POWL.US Powell Industries Inc 20241003 0 231.64 242 225.33 232.22 414804 232.22 up up correct
POWW.US AMMO Inc 20241003 0 1.35 1.37 1.32 1.32 636219 1.32 down down correct
POWWP.US AMMO Inc 20241003 0 22 22.47 21.925 22.3 1900 22.3 up up correct
PPBI.US Pacific Premier Bancorp Inc 20241003 0 23.6 24.29 23.5 24.26 434490 24.26 up up correct
PPBT.US Purple Biotech Ltd 20241003 0 5.9 5.9213 5.37 5.4 49626 5.4 down down correct
PPC.US Pilgrim's Pride Corporation 20241003 0 47.83 48.065 43.525 43.57 2807090 43.57 down down correct
PPIH.US Perma 20241003 0 13.22 13.5 13.2 13.47 103366 13.47 up up correct
PPSI.US Pioneer Power Solutions Inc 20241003 0 4.7 4.725 4.54 4.6 63005 4.6 down down correct
PPTA.US Midas Gold Corp. 20241003 0 9.01 9.21 8.8247 9.14 328899 9.14 up up correct
PRAA.US PRA Group Inc 20241003 0 21.22 21.47 20.67 21.47 235761 21.47 up up correct
PRAX.US Praxis Precision Medicines Inc 20241003 0 61.56 67.93 60.975 66.3 695767 66.3 up up correct
PRCH.US Porch Group Inc 20241003 0 1.38 1.44 1.35 1.38 933692 1.38
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20241003 0 74.91 75.82 73.61 74.31 805228 74.31 down down correct
PRDEX.US PREDEX Funds 20241003 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20241003 0 21.11 21.36 20.88 21 248642 21 down down correct
PRFX.US PainReform Ltd 20241003 0 0.6125 0.6399 0.6003 0.61 38492 0.61 down down correct
PRGS.US Progress Software Corporation 20241003 0 65.06 65.735 64.53 64.81 601524 64.81 down down correct
PRIM.US Primoris Services Corporation 20241003 0 57.44 58.6099 57.14 57.74 703138 57.74 up up correct
PRIVX.US Sharespost 100 Fund 20241003 0 39.59 39.59 39.59 39.59 0 39.59
PRLD.US Prelude Therapeutics Incorporated 20241003 0 2.01 2.02 1.86 1.89 162176 1.89 down down correct
PRLVX.US PRLVX 20241003 0 38.91 38.91 38.91 38.91 0 38.91
PROCW.US Procaps Group S.A. Warrants 20241003 0 0.022 0.0287 0.022 0.0287 39960 0.0287 up up correct
PROF.US Profound Medical Corp 20241003 0 8.11 8.13 7.86 7.92 21723 7.92 down down correct
PROV.US Provident Financial Holdings Inc 20241003 0 14.4313 14.4313 14.27 14.35 3496 14.35 down down correct
PTC.US PTC Inc 20241003 0 176.91 177.895 176 177.07 478935 177.07 up up correct
PRPH.US ProPhase Labs Inc 20241003 0 2.39 2.47 2.35 2.4 5216 2.4 up up correct
PRPL.US Purple Innovation Inc 20241003 0 1 1 0.92 0.9383 482971 0.9383 down down correct
PRPO.US Precipio Inc 20241003 0 6.72 6.8347 6.7 6.75 3961 6.75 up down incorrect
PRQR.US ProQR Therapeutics N.V 20241003 0 1.85 2.06 1.8 1.82 541110 1.82 down down correct
PRTA.US Prothena Corporation plc 20241003 0 16.41 16.83 16.13 16.8 737794 16.8 up up correct
PRTC.US PureTech Health plc 20241003 0 20.2 20.2 19.11 19.7 6520 19.7 down down correct
PRTG.US Portage Biotech Inc 20241003 0 5.33 6.34 5.33 5.85 63731 5.85 up up correct
PRTH.US Priority Technology Holdings Inc 20241003 0 5.95 6.1678 5.92 6.03 41618 6.03 up up correct
PRTS.US CarParts.com Inc 20241003 0 0.8866 0.9201 0.8737 0.9201 131538 0.9201 up up correct
PRVA.US Privia Health Group Inc 20241003 0 17.47 17.52 17.13 17.35 427980 17.35 down down correct
PSA.US PQ 20241003 0 19.18 19.18 19.0208 19.14 5284 19.14 down down correct
PSEC.US Prospect Capital Corporation 20241003 0 5.25 5.28 5.1801 5.28 1688250 5.2206 up up correct
PSHG.US Performance Shipping Inc 20241003 0 1.84 1.87 1.83 1.87 44100 1.87 up up correct
PSMT.US PriceSmart Inc 20241003 0 89.65 90.695 89.19 89.54 146723 89.54 down down correct
PSNL.US Personalis Inc 20241003 0 4.82 4.92 4.74 4.83 370781 4.83 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20241003 0 17.93 17.93 17.93 17.93 0 17.93
PSTV.US Plus Therapeutics Inc 20241003 0 1.46 1.46 1.21 1.3032 134370 1.3032 down down correct
PSTX.US Poseida Therapeutics Inc 20241003 0 2.65 2.65 2.5 2.54 538752 2.54 down down correct
PT.US Pintec Technology Holdings Limited 20241003 0 1.0162 1.0162 0.76 0.9366 75851 0.9366 down down correct
PTCT.US PTC Therapeutics Inc 20241003 0 35.97 36.32 34.65 35.37 544734 35.37 down down correct
PTDEX.US PREDEX 20241003 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20241003 0 8.06 8.32 7.98 8.29 7727911 8.29 up up correct
PTGX.US Protagonist Therapeutics Inc 20241003 0 44.91 45.235 43.93 44.34 384478 44.34 down down correct
PTIX.US Protagenic Therapeutics Inc 20241003 0 0.63 0.65 0.5784 0.636 14568 0.636 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20241003 0 12.68 12.765 12.5398 12.65 438226 12.65 down down correct
PTMN.US Portman Ridge Finance Corporation 20241003 0 18.35 18.4999 18.25 18.38 37567 18.38 up up correct
PTON.US Peloton Interactive Inc 20241003 0 4.545 4.69 4.49 4.66 7493822 4.66 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20241003 0 0.35 0.36 0.341 0.35 25600 0.35
PTSI.US P.A.M. Transportation Services Inc 20241003 0 16.78 17.085 16.305 16.73 10885 16.73 down down correct
PTVE.US Pactiv Evergreen Inc 20241003 0 11.2 11.3 10.97 10.97 189381 10.97 down down correct
PUBM.US PubMatic Inc 20241003 0 14.27 14.5 14.215 14.36 307091 14.36 up up correct
PUCK.US Goal Acquisitions Corp 20241003 0 11.5 11.5 11.5 11.5 0 11.5
PUCKU.US Goal Acquisitions Corp 20241003 0 10.85 10.85 10.85 10.85 0 10.85
PUCKW.US Goal Acquisitions Corp 20241003 0 0.01 0.0145 0.01 0.01 550 0.01
PULM.US Pulmatrix Inc 20241003 0 2.05 2.1362 2.05 2.09 2555 2.09 up up correct
PVBC.US Provident Bancorp Inc 20241003 0 10.51 10.568 10.26 10.27 37053 10.27 down down correct
PWDEX.US PREDEX 20241003 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20241003 0 23.71 24.25 23.71 24.25 6317 24.25 up up correct
PWP.US Perella Weinberg Partners 20241003 0 19.3 19.85 19.12 19.84 321917 19.84 up up correct
PXLW.US Pixelworks Inc 20241003 0 0.6823 0.7098 0.6666 0.6755 282207 0.6755 down down correct
PXS.US Pyxis Tankers Inc 20241003 0 5.04 5.08 4.98 5.08 22656 5.08 up up correct
PXSAP.US Pyxis Tankers Inc 20241003 0 25.12 25.12 25.12 25.12 200 24.9584
PXSAW.US Pyxis Tankers Inc 20241003 0 0.84 0.8499 0.7367 0.8498 16269 0.8498 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20241003 0 13.99 14.13 13.64 13.65 801935 13.65 down down correct
PYPD.US PolyPid Ltd 20241003 0 3.43 3.61 3.43 3.54 3200 3.54 up up correct
PYPL.US PayPal Holdings Inc 20241003 0 76.53 77.4 76.04 77.31 9121300 77.31 up up correct
PYXS.US Pyxis Oncology Inc. 20241003 0 3.4 3.515 3.38 3.51 277055 3.51 up up correct
PZZA.US Papa John's International Inc 20241003 0 51.88 52.7 51.1 52.55 535340 52.55 up up correct
QCOM.US QUALCOMM Incorporated 20241003 0 165.95 169.53 165.66 168.92 6260212 168.92 up down incorrect
QCRH.US QCR Holdings Inc 20241003 0 72.49 73.405 70.97 72.77 73393 72.77 up up correct
QDEL.US Quidel Corporation 20241003 0 44.03 44.08 43.2 43.45 304567 43.45 down down correct
QFIN.US 360 DigiTech Inc 20241003 0 31.7 32.32 31.15 31.92 2067973 31.92 up down incorrect
QH.US Quhuo Limited 20241003 0 1.38 1.5 1.31 1.5 157358 1.5 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20241003 0 2.77 2.88 2.745 2.76 93572 2.76 down up incorrect
QLGN.US Qualigen Therapeutics Inc 20241003 0 0.171 0.171 0.1575 0.16 122037 0.16 down down correct
QLI.US Qilian International Holding Group Limited 20241003 0 7.3 7.95 7.3 7.8 34727 7.8 up up correct
QLYS.US Qualys Inc 20241003 0 125.25 127.4 124.998 125.85 220257 125.85 up down incorrect
QMCO.US Quantum Corporation 20241003 0 3.6 3.6 3.37 3.39 6170 3.39 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20241003 0 0.4821 0.4904 0.4808 0.4874 23073 0.4874 up up correct
QNST.US QuinStreet Inc 20241003 0 19.41 19.47 18.59 18.67 227629 18.67 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20241003 0 25.02 25.14 24.88 24.97 78900 24.97 down down correct
QRHC.US Quest Resource Holding Corporation 20241003 0 7.85 8.04 7.72 7.95 36995 7.95 up down incorrect
QRTEA.US Qurate Retail Inc 20241003 0 0.6073 0.6073 0.5889 0.5911 1454411 0.5911 down down correct
QRTEB.US Qurate Retail Inc 20241003 0 3.9 4.11 3.82 3.82 3710 3.82 down up incorrect
QRTEP.US Qurate Retail Inc 20241003 0 43.5 43.66 41.75 42 47700 42 down down correct
QRVO.US Qorvo Inc 20241003 0 101.8 102.59 100.19 101.68 1208500 101.68 down down correct
QSI.US Quantum 20241003 0 0.833 0.8511 0.82 0.837 311961 0.837 up up correct
QTRX.US Quanterix Corporation 20241003 0 12.3 12.39 11.88 11.89 336671 11.89 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20241003 0 0.65 0.6823 0.65 0.6665 242978 0.6665 up down incorrect
QUIK.US QuickLogic Corporation 20241003 0 7.59 7.76 7.59 7.66 76372 7.66 up up correct
QURE.US uniQure N.V 20241003 0 4.51 4.69 4.45 4.56 738002 4.56 up up correct
RAIL.US FreightCar America Inc 20241003 0 10.92 12.1918 10.76 12.04 588570 12.04 up up correct
RAND.US Rand Capital Corporation 20241003 0 16.42 16.8814 16.42 16.8814 2719 16.8814 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20241003 0 2.3 2.33 2.1 2.3 45726 2.3
RAPT.US RAPT Therapeutics Inc 20241003 0 2.24 2.36 1.97 1.99 389958 1.99 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20241003 0 55.22 55.54 53.62 53.66 1458144 53.66 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20241003 0 2.22 2.42 2.22 2.34 31113 2.34 up down incorrect
RBB.US RBB Bancorp 20241003 0 22.01 22.24 21.955 22.18 23675 22.18 up up correct
RBBN.US Ribbon Communications Inc 20241003 0 3.15 3.195 3.1 3.13 173136 3.13 down down correct
RBCAA.US Republic Bancorp Inc 20241003 0 61.6 62.2 61.19 61.27 11722 61.27 down down correct
RBCN.US Rubicon Technology Inc 20241003 0 1.39 1.39 1.39 1.39 500 1.39
RBKB.US Rhinebeck Bancorp Inc 20241003 0 9.1801 9.24 9.15 9.18 5171 9.18 down up incorrect
RCAT.US Red Cat Holdings Inc 20241003 0 3.3 3.44 3.16 3.29 2158067 3.29 down down correct
RCEL.US AVITA Medical Inc 20241003 0 11 11.0125 10.6001 10.79 78068 10.79 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20241003 0 9.66 9.66 9.66 9.66 0 9.66
RCICX.US Resource Credit Income Fund Class C 20241003 0 9.78 9.78 9.78 9.78 0 9.78
RCIIX.US Resource Credit Income Fund Class I Shar 20241003 0 9.67 9.67 9.67 9.67 0 9.67
RCILX.US RCILX 20241003 0 9.67 9.67 9.67 9.67 0 9.67
RCIWX.US Resource Credit Income Fund Class W Shar 20241003 0 9.66 9.66 9.66 9.66 0 9.66
RCKT.US Rocket Pharmaceuticals Inc 20241003 0 16.76 17.03 15.975 16.06 1159665 16.06 down up incorrect
RCKY.US Rocky Brands Inc 20241003 0 30.78 30.78 29.48 29.76 20522 29.76 down down correct
RCM.US R1 RCM Inc 20241003 0 14.18 14.2 14.175 14.18 2150275 14.18
RCMT.US RCM Technologies Inc 20241003 0 20.03 20.05 19.875 20 25887 20 down down correct
RCON.US Recon Technology Ltd 20241003 0 2.9 3.01 2.76 2.95 10898 2.95 up up correct
RDCM.US RADCOM Ltd 20241003 0 10.47 10.8299 9.97 10 15305 10 down up incorrect
RDFN.US Redfin Corporation 20241003 0 11.55 11.8199 10.78 11.305 7273889 11.305 down down correct
RDHL.US RedHill Biopharma Ltd 20241003 0 8.04 8.1999 7.95 8.145 27123 8.145 up up correct
RDI.US Reading International Inc 20241003 0 1.61 1.675 1.53 1.65 35775 1.65 up up correct
RDIB.US Reading International Inc 20241003 0 7.83 8.6 7.6 7.6 4122 7.6 down down correct
RDNT.US RadNet Inc 20241003 0 68.92 68.95 67.19 67.67 282068 67.67 down down correct
RDUS.US Radius Health Inc 20241003 0 18.39 18.4143 17.92 17.94 91618 17.94 down up incorrect
RDVT.US Red Violet Inc 20241003 0 26.88 27.385 26.44 27.05 42487 27.05 up down incorrect
RDWR.US Radware Ltd 20241003 0 22.54 22.83 22.3 22.49 74230 22.49 down up incorrect
REAL.US The RealReal Inc 20241003 0 2.97 3.03 2.895 3.01 948026 3.01 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20241003 0 5.6 5.79 5.55 5.61 380595 5.61 up up correct
REE.US REE Automotive Ltd. 20241003 0 7.71 7.9 7.3301 7.86 47228 7.86 up down incorrect
REED.US Reed's Inc 20241003 0 1.21 1.29 1.21 1.29 1800 1.29 up down incorrect
REFR.US Research Frontiers Incorporated 20241003 0 2.14 2.21 2.13 2.16 4093 2.16 up up correct
REG.US Regency Centers Corporation 20241003 0 71.04 71.14 70.5 71.01 534844 71.01 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20241003 0 1037.5 1038.8101 1011.36 1014.59 797500 1014.59 down down correct
REKR.US Rekor Systems Inc 20241003 0 1.14 1.14 1.075 1.11 759747 1.11 down down correct
RELI.US Reliance Global Group Inc 20241003 0 2.36 2.37 2.2301 2.34 67051 2.34 down down correct
RELIW.US Reliance Global Group Inc 20241003 0 0.075 0.075 0.07 0.07 300 0.07 down down correct
RELL.US Richardson Electronics Ltd 20241003 0 12.03 12.1899 12 12.06 21808 12.06 up up correct
RELY.US Remitly Global Inc. Common Stock 20241003 0 12.89 13.065 12.8 12.89 1360481 12.89
REPL.US Replimune Group Inc 20241003 0 12.14 12.64 11.58 11.69 843392 11.69 down down correct
RETO.US ReTo Eco 20241003 0 1.38 1.4255 1.31 1.33 26452 1.33 down down correct
REYN.US Reynolds Consumer Products Inc 20241003 0 30.15 30.15 29.655 29.67 591400 29.67 down down correct
RFIL.US RF Industries Ltd 20241003 0 4.08 4.08 3.95 4.05 6946 4.05 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20241003 0 4.9 5.47 4.69 4.86 35162 4.86 down up incorrect
RGCO.US RGC Resources Inc 20241003 0 20.75 20.95 20.43 20.43 6282 20.2383 down down correct
RGEN.US Repligen Corporation 20241003 0 142 143.4 138.64 139.04 371361 139.04 down down correct
RGLD.US Royal Gold Inc 20241003 0 140.42 141.1 139.09 139.68 219206 139.28 down down correct
RGLS.US Regulus Therapeutics Inc 20241003 0 1.66 1.8 1.61 1.63 300382 1.63 down down correct
RGNX.US REGENXBIO Inc 20241003 0 9.76 9.77 9.29 9.35 643955 9.35 down down correct
RILYM.US RILYM 20241003 0 22.23 22.23 21.73 21.7696 51039 21.2982 down down correct
RGP.US Resources Connection Inc 20241003 0 8.35 8.56 8.17 8.36 787519 8.36 up up correct
RIBT.US RiceBran Technologies 20241003 0 0.09 0.09 0.09 0.09 300 0.09
RICK.US RCI Hospitality Holdings Inc 20241003 0 42.26 42.54 41.5 41.63 37624 41.63 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20241003 0 16.45 16.85 15.89 16.05 303955 16.05 down down correct
RILY.US B. Riley Financial Inc 20241003 0 5.32 5.32 4.99 5.05 1217122 5.05 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20241003 0 17.23 17.5452 17.23 17.28 5122 16.8813 up up correct
RILYN.US B. Riley Financial Inc 20241003 0 12.76 13.05 12.51 12.55 30200 12.0402 down down correct
RILYP.US B. Riley Financial Inc 20241003 0 8.18 9 8.1 8.72 10498 8.3105 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20241003 0 9.75 10.1 9.41 9.5 49400 9.0415 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20241003 0 9.01 9.05 8.8 8.82 75143 8.4291 down down correct
RIOT.US Riot Blockchain Inc 20241003 0 7.19 7.44 7.15 7.43 11312010 7.43 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20241003 0 10.45 10.8 10.44 10.78 21102721 10.78 up up correct
RKDA.US Arcadia Biosciences Inc 20241003 0 2.7 2.8318 2.7 2.81 695 2.81 up up correct
RKLB.US Rocket Lab USA Inc. 20241003 0 9.6 9.86 9.164 9.25 8922634 9.25 down down correct
RLAY.US Relay Therapeutics Inc 20241003 0 6.39 6.55 6.315 6.49 1385718 6.49 up up correct
RLMD.US Relmada Therapeutics Inc 20241003 0 3.4 3.539 3.26 3.28 58464 3.28 down down correct
RLYB.US Rallybio Corporation Common Stock 20241003 0 1.09 1.12 1.09 1.1 18817 1.1 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20241003 0 12.82 12.88 12.82 12.88 1213 12.88 up down incorrect
RMBL.US RumbleON Inc 20241003 0 4.3 4.77 4.1 4.75 138451 4.75 up up correct
RMBS.US Rambus Inc 20241003 0 39.86 40.6 39.56 40.22 1032996 40.22 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20241003 0 2.02 2.02 2 2 955 2 down down correct
RMNI.US Rimini Street Inc 20241003 0 1.8 1.83 1.77 1.79 132546 1.79 down down correct
RMR.US The RMR Group Inc 20241003 0 25.03 25.215 24.97 25.05 45241 24.5931 up up correct
RMTI.US Rockwell Medical Inc 20241003 0 3.53 3.66 3.47 3.56 400894 3.56 up up correct
RNA.US Avidity Biosciences Inc 20241003 0 47.43 48.72 46.27 47.05 1272885 47.05 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20241003 0 0.4995 0.6782 0.478 0.613 3777949 0.613 up down incorrect
RNLX.US Renalytix Plc 20241003 0 0.1868 0.1949 0.18 0.182 439887 0.182 down down correct
RNST.US Renasant Corporation 20241003 0 31.03 31.45 30.94 31.38 311571 31.38 up up correct
RNW.US Renew Energy Global PLC 20241003 0 5.86 5.86 5.64 5.77 1712623 5.77 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20241003 0 0.27 0.27 0.22 0.27 10300 0.27
RNXT.US RenovoRx Inc. Common Stock 20241003 0 1.0902 1.0902 1.0023 1.03 5939 1.03 down down correct
ROAD.US Construction Partners Inc 20241003 0 67.71 69.2625 67.1 67.44 339069 67.44 down down correct
ROCK.US Gibraltar Industries Inc 20241003 0 70.92 71.195 69.17 69.99 117816 69.99 down down correct
ROIC.US Retail Opportunity Investments Corp 20241003 0 15.45 15.53 15.3 15.52 464220 15.52 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20241003 0 11.23 11.36 11.14 11.21 4386047 11.21 down down correct
ROKU.US Roku Inc 20241003 0 73.65 75.54 73.34 75.45 2021857 75.45 up down incorrect
ROOT.US Root Inc 20241003 0 38.71 39.14 36.92 39.06 135542 39.06 up down incorrect
ROST.US Ross Stores Inc 20241003 0 146.34 147.42 145.26 146.78 1697500 146.78 up up correct
RPAY.US Repay Holdings Corporation 20241003 0 7.69 7.8 7.53 7.63 537356 7.63 down up incorrect
RPD.US Rapid7 Inc 20241003 0 39 39.074 37.56 37.61 636496 37.61 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20241003 0 16.8 17.5 16.5 17.3 34412 17.3 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20241003 0 0.875 0.92 0.875 0.8878 22033 0.8878 up up correct
RPRX.US Royalty Pharma plc 20241003 0 28.12 28.16 27.695 27.75 1329432 27.75 down down correct
RPTX.US Repare Therapeutics Inc 20241003 0 3.4 3.49 3.37 3.46 153426 3.46 up up correct
RRBI.US Red River Bancshares Inc 20241003 0 49.54 49.54 48.53 49.09 5100 49.09 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20241003 0 4.54 4.68 4.39 4.55 271463 4.55 up up correct
RRR.US Red Rock Resorts Inc 20241003 0 54.4 54.62 53.53 54.17 268610 54.17 down down correct
RSLS.US ReShape Lifesciences Inc 20241003 0 5.42 5.6 5 5.0532 59585 5.0532 down down correct
RSSS.US Research Solutions Inc 20241003 0 2.67 2.7024 2.66 2.69 24535 2.69 up up correct
RSVR.US Reservoir Media Inc 20241003 0 7.72 7.78 7.47 7.55 17120 7.55 down down correct
RSVRW.US Reservoir Media Management Inc 20241003 0 0.9 0.9 0.9 0.9 200 0.9
RUN.US Sunrun Inc 20241003 0 16.88 17.23 16.68 16.84 3916088 16.84 down down correct
RUSHA.US Rush Enterprises Inc 20241003 0 50.06 50.23 49.53 49.77 322189 49.77 down up incorrect
RUSHB.US Rush Enterprises Inc 20241003 0 45.29 45.41 44.94 45.05 8131 45.05 down down correct
RVMD.US Revolution Medicines Inc 20241003 0 45.52 46.35 45.31 46.13 602416 46.13 up up correct
RVNC.US Revance Therapeutics Inc 20241003 0 5.2 5.28 5.18 5.26 2820287 5.26 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20241003 0 1.27 1.2967 1.22 1.22 214375 1.22 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20241003 0 0.1375 0.15 0.09 0.1398 21233 0.1398 up up correct
RVSB.US Riverview Bancorp Inc 20241003 0 4.69 4.72 4.64 4.65 13897 4.6301 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20241003 0 10.13 10.265 10.1 10.24 160800 10.24 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20241003 0 6.08 6.18 6.04 6.06 4308067 6.06 down down correct
RXST.US RxSight Inc. Common Stock 20241003 0 47.49 49.09 46.9501 47.85 412631 47.85 up up correct
RXT.US Rackspace Technology Inc 20241003 0 2.34 2.39 2.29 2.36 283752 2.36 up up correct
RYAAY.US Ryanair Holdings plc 20241003 0 42.79 43.88 42.37 42.8 1437570 42.8 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20241003 0 50.5 51.01 48.57 48.58 209837 48.58 down down correct
RZB.US Reinsurance Group of America Incorporated 20241003 0 25.13 25.18 25.13 25.15 13300 25.15 up up correct
RZLT.US Rezolute Inc 20241003 0 4.75 5.1 4.71 4.9 299284 4.9 up up correct
SABR.US Sabre Corporation 20241003 0 3.42 3.475 3.285 3.41 3978344 3.41 down down correct
SABS.US SAB Biotherapeutics Inc 20241003 0 2.57 2.5899 2.46 2.46 11478 2.46 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20241003 0 0.038 0.038 0.0374 0.0377 49782 0.0377 down down correct
SAFT.US Safety Insurance Group Inc 20241003 0 80.83 80.83 80.1 80.25 20812 80.25 down down correct
SAGE.US Sage Therapeutics Inc 20241003 0 6.95 7.03 6.72 6.99 415424 6.99 up up correct
SAIA.US Saia Inc 20241003 0 429.35 433.223 423.38 426.36 315727 426.36 down down correct
SALM.US Salem Media Group Inc 20241003 0 0.29 0.29 0.2279 0.2589 15413 0.2589 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20241003 0 16.73 16.96 16.66 16.83 24124 16.83 up up correct
SANA.US Sana Biotechnology Inc 20241003 0 4.29 4.355 4.21 4.25 1301405 4.25 down down correct
SANM.US Sanmina Corporation 20241003 0 66.28 67.33 66.27 66.58 180529 66.58 up up correct
SANW.US S&W Seed Company 20241003 0 0.22 0.2299 0.22 0.222 1858 4.218 up up correct
SASR.US Sandy Spring Bancorp Inc 20241003 0 30.42 31.06 30.15 31.06 226154 31.06 up down incorrect
SATS.US EchoStar Corporation 20241003 0 24.09 24.27 23.5 23.67 2111503 23.67 down down correct
SAVA.US Cassava Sciences Inc 20241003 0 26.89 27.7999 26.51 26.96 1021404 26.96 up down incorrect
SBAC.US SBA Communications Corporation 20241003 0 240.94 241.58 237.62 239.91 880696 239.91 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20241003 0 25.48 25.76 25.23 25.76 317173 25.76 up up correct
SBET.US Sharplink Gaming Ltd 20241003 0 0.74 0.74 0.74 0.74 9000 0.74
SBFG.US SB Financial Group Inc 20241003 0 20.18 20.18 19.8 19.92 8597 19.92 down down correct
SBGI.US Sinclair Broadcast Group Inc 20241003 0 15.6 16.09 15.3794 16.01 334690 16.01 up up correct
SBLK.US Star Bulk Carriers Corp 20241003 0 22.79 22.985 22.46 22.89 1119537 22.89 up up correct
SBNY.US Signature Bank 20241003 0 1.85 2 1.85 1.99 10400 1.99 up up correct
SBRA.US Sabra Health Care REIT Inc 20241003 0 18.4 18.4281 18.135 18.23 755114 18.23 down up incorrect
SBSI.US Southside Bancshares Inc 20241003 0 31.68 32.19 31.49 31.99 61235 31.99 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20241003 0 4.41 4.46 4.4 4.41 47373 4.41
SBUX.US Starbucks Corporation 20241003 0 95.64 96.39 95.31 95.56 5556383 95.56 down up incorrect
SCHL.US Scholastic Corporation 20241003 0 27.6 27.6 25.54 25.55 380314 25.55 down down correct
SCKT.US Socket Mobile Inc 20241003 0 1.1101 1.13 1.1101 1.13 1668 1.13 up down incorrect
SCOR.US comScore Inc 20241003 0 6.85 6.97 6.59 6.64 14143 6.64 down down correct
SCPH.US scPharmaceuticals Inc 20241003 0 4.3 4.42 4.3 4.34 238759 4.34 up up correct
SCPS.US Scopus BioPharma Inc 20241003 0 0.0003 0.0003 0.0003 0.0003 100 0.0003
SCSC.US ScanSource Inc 20241003 0 46.3 46.755 45.55 45.69 104545 45.69 down down correct
SCVL.US Shoe Carnival Inc 20241003 0 41.29 41.29 39.52 40.5 311680 40.3689 down down correct
SCWX.US SecureWorks Corp 20241003 0 8.19 8.39 8.005 8.08 19032 8.08 down up incorrect
SCYX.US SCYNEXIS Inc 20241003 0 1.44 1.4561 1.41 1.41 39562 1.41 down down correct
SDGR.US Schrödinger Inc 20241003 0 17.6 17.78 17.365 17.44 405779 17.44 down up incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20241003 0 4.64 4.73 4.54 4.66 194222 4.66 up down incorrect
SEAC.US SeaChange International Inc 20241003 0 7 7 7 7 200 7
SEAT.US Vivid Seats Inc. Class A Common Stock 20241003 0 3.55 3.59 3.36 3.36 1009819 3.36 down down correct
SEATW.US Vivid Seats Inc. Warrant 20241003 0 0.255 0.255 0.22 0.22 700 0.22 down down correct
SEDG.US SolarEdge Technologies Inc 20241003 0 21.4 21.61 20.15 20.26 2552374 20.26 down down correct
SEED.US Origin Agritech Limited 20241003 0 3.182 3.24 3.0401 3.13 12190 3.13 down down correct
SEEL.US Seelos Therapeutics Inc 20241003 0 3.13 3.2 3 3 176377 3 down down correct
SEER.US Seer Inc 20241003 0 1.9 1.95 1.87 1.94 209195 1.94 up up correct
SEIC.US SEI Investments Company 20241003 0 69.01 69.39 68.555 69.34 368952 69.34 up up correct
SELF.US Global Self Storage Inc 20241003 0 5.125 5.1699 5.0427 5.1 38259 5.1 down down correct
SENEA.US Seneca Foods Corporation 20241003 0 62.37 63.542 61.125 62.68 40580 62.68 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20241003 0 7.45 7.54 6.87 6.92 71242 6.92 down down correct
SFBC.US Sound Financial Bancorp Inc 20241003 0 53.2 53.22 53.2 53.22 62 53.22 up up correct
SFBS.US ServisFirst Bancshares Inc 20241003 0 77.18 78.35 76.89 77.97 96570 77.97 up up correct
SFIX.US Stitch Fix Inc 20241003 0 2.59 2.7 2.585 2.69 1567796 2.69 up down incorrect
SFM.US Sprouts Farmers Market Inc 20241003 0 110.69 111.42 109.802 111.04 627614 111.04 up up correct
SFNC.US Simmons First National Corporation 20241003 0 20.87 21.21 20.78 21.15 576119 21.15 up up correct
SFST.US Southern First Bancshares Inc 20241003 0 33.31 33.51 33.31 33.39 16061 33.39 up up correct
SGA.US Saga Communications Inc 20241003 0 14.106 14.16 14.06 14.06 4930 14.06 down down correct
SGBX.US SG Blocks Inc 20241003 0 0.9041 0.9308 0.865 0.89 11081 0.89 down down correct
SGC.US Superior Group of Companies Inc 20241003 0 15 15.1 14.93 14.96 45389 14.96 down down correct
SGH.US SMART Global Holdings Inc 20241003 0 20.37 20.69 19.9047 20 442277 20 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20241003 0 6.09 6.23 5.9 6 149380 6 down down correct
SGMA.US SigmaTron International Inc 20241003 0 3.045 3.19 2.83 3.19 23688 3.19 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20241003 0 13 13.04 12.35 12.95 651102 12.95 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20241003 0 0.802 0.826 0.78 0.7925 1628346 0.7925 down down correct
SGRP.US SPAR Group Inc 20241003 0 2.43 2.45 2.43 2.44 41928 2.44 up down incorrect
SGRY.US Surgery Partners Inc 20241003 0 31.87 32.21 30.69 31.19 545315 31.19 down down correct
SHBI.US Shore Bancshares Inc 20241003 0 13.41 13.46 13.28 13.34 42612 13.34 down down correct
SHC.US Sotera Health Company 20241003 0 16.06 16.2758 15.55 15.58 2324430 15.58 down down correct
SHCR.US Sharecare Inc 20241003 0 1.42 1.43 1.42 1.42 1442867 1.42
SHCRW.US Sharecare Inc 20241003 0 0.088 0.088 0.088 0.088 1400 0.088
SHEN.US Shenandoah Telecommunications Company 20241003 0 13.18 13.42 12.88 13.31 235069 13.31 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20241003 0 12.1 12.19 11.93 11.99 167000 11.99 down down correct
SHLS.US Shoals Technologies Group Inc 20241003 0 5.21 5.27 5.09 5.09 3782278 5.09 down up incorrect
SHO.US PI 20241003 0 21.85 21.85 21.74 21.8 2364 21.8 down down correct
SHOO.US Steven Madden Ltd 20241003 0 48.62 48.825 47.7478 47.98 684307 47.98 down down correct
SHYF.US The Shyft Group Inc 20241003 0 12.32 12.38 11.83 11.96 322599 11.96 down up incorrect
SIBN.US SI 20241003 0 13.6 14.266 13.47 13.85 602986 13.85 up up correct
SIEB.US Siebert Financial Corp 20241003 0 2.25 2.29 2.13 2.26 17988 2.26 up up correct
SIFY.US Sify Technologies Limited 20241003 0 0.3703 0.41 0.3599 0.3768 154839 2.2608 up up correct
SIGA.US SIGA Technologies Inc 20241003 0 6.87 7.01 6.8 6.96 474611 6.96 up up correct
SIGI.US Selective Insurance Group Inc 20241003 0 92.05 92.11 90.8168 91.66 223435 91.66 down down correct
SIGIP.US Selective Insurance Group Inc 20241003 0 19.75 19.91 19.75 19.91 2400 19.91 up up correct
SILC.US Silicom Ltd 20241003 0 13.72 13.882 13.3537 13.3537 8733 13.3537 down down correct
SIMO.US Silicon Motion Technology Corporation 20241003 0 59.72 61.03 59.72 60.99 161370 60.99 up up correct
SINT.US Sintx Technologies Inc 20241003 0 3.21 3.22 3.1442 3.22 13662 3.22 up up correct
SIRI.US Sirius XM Holdings Inc 20241003 0 23.32 23.32 22.62 23.18 5469993 23.18 down up incorrect
SISI.US Shineco Inc 20241003 0 0.2378 0.2467 0.215 0.2341 2728953 0.2341 down down correct
SITM.US SiTime Corporation 20241003 0 167.07 178.8834 167.07 176.89 172273 176.89 up up correct
SJ.US Scienjoy Holding Corporation 20241003 0 0.98 1 0.9057 1 21037 1 up up correct
SKIN.US The Beauty Health Company 20241003 0 1.58 1.605 1.46 1.46 964645 1.46 down down correct
SKYT.US SkyWater Technology Inc 20241003 0 8.49 8.57 8.31 8.39 186874 8.39 down down correct
SKYW.US SkyWest Inc 20241003 0 84.39 85.31 82.81 83.51 160202 83.51 down down correct
SLAB.US Silicon Laboratories Inc 20241003 0 113.73 115.59 112.44 113.8 216352 113.8 up up correct
SLDB.US Solid Biosciences Inc 20241003 0 6.58 6.73 6.31 6.7 236603 6.7 up up correct
SNY.US Sanofi 20241003 0 55.87 55.87 54.94 55.54 1761211 55.54 down down correct
SLGL.US Sol 20241003 0 0.6904 0.6904 0.6422 0.6511 80403 0.6511 down down correct
SLGN.US Silgan Holdings Inc 20241003 0 51.36 51.57 50.63 50.76 950786 50.76 down down correct
SLM.US SLM Corporation 20241003 0 21.87 22.125 21.685 22.01 1015832 22.01 up up correct
SLMBP.US SLM Corporation 20241003 0 74.11 74.7999 73.8 73.8 28686 73.8 down down correct
SLN.US Silence Therapeutics plc 20241003 0 18.75 19.35 18.2 19.27 114169 19.27 up down incorrect
SLNG.US Stabilis Solutions Inc 20241003 0 4.41 4.54 4.33 4.42 11011 4.42 up up correct
SLNH.US Soluna Holdings Inc 20241003 0 3.08 3.37 3.06 3.24 96338 3.24 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20241003 0 4.97 5.65 4.97 5.538 16000 5.538 up up correct
SLNO.US Soleno Therapeutics Inc 20241003 0 49.02 50.0099 48.765 48.95 248573 48.95 down down correct
SLP.US Simulations Plus Inc 20241003 0 30.56 30.56 29.95 30.24 139689 30.24 down down correct
SLRC.US SLR Investment Corp 20241003 0 15.02 15.16 14.98 15.11 134520 15.11 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20241003 0 1.5162 1.5162 1.39 1.45 29284 1.45 down down correct
SLS.US SELLAS Life Sciences Group Inc 20241003 0 1.22 1.26 1.2 1.24 440856 1.24 up up correct
SMBC.US Southern Missouri Bancorp Inc 20241003 0 53.93 55.505 53.675 54.73 41696 54.73 up up correct
SMBK.US SmartFinancial Inc 20241003 0 28.27 28.47 28.035 28.3 29436 28.3 up down incorrect
SMCI.US Super Micro Computer Inc 20241003 0 41.8 44.23 41.26 41.55 30466061 41.55 down up incorrect
SMID.US Smith 20241003 0 30.8499 31.54 30.8499 31.15 13719 31.15 up up correct
SMIT.US Schmitt Industries Inc 20241003 0 0.017 0.017 0.017 0.017 665 0.017
SMLR.US Semler Scientific Inc. Common Stock 20241003 0 24.01 24.43 23.65 24.05 99797 24.05 up up correct
SMMT.US Summit Therapeutics Inc 20241003 0 19.29 19.29 18.36 18.61 2975845 18.61 down down correct
SMPL.US The Simply Good Foods Company 20241003 0 33.61 34.33 33.48 34.1 599888 34.1 up up correct
SMSI.US Smith Micro Software Inc 20241003 0 1.03 1.08 1 1.08 331633 1.08 up down incorrect
SMTC.US Semtech Corporation 20241003 0 40.56 41.18 39.435 40.58 2067425 40.58 up up correct
SMTI.US Sanara MedTech Inc 20241003 0 29.28 31.73 29.28 29.8 38970 29.8 up up correct
SNAX.US Stryve Foods Inc 20241003 0 1.63 1.65 1.4803 1.56 111193 1.56 down up incorrect
SNAXW.US Stryve Foods Inc 20241003 0 0.007 0.0075 0.0066 0.0066 75282 0.0066 down down correct
SNBR.US Sleep Number Corporation 20241003 0 16.67 17.16 16.3504 17.14 253309 17.14 up down incorrect
SNCR.US Synchronoss Technologies Inc 20241003 0 13.18 13.716 13.1201 13.32 40536 13.32 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20241003 0 24.9 24.9 24.79 24.79 1388 24.2751 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20241003 0 10.4 10.4 9.745 9.96 500101 9.96 down down correct
SND.US Smart Sand Inc 20241003 0 1.99 2.01 1.93 2 944727 1.9111 up up correct
SNDL.US Sundial Growers Inc 20241003 0 1.96 2 1.94 1.97 2349418 1.97 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20241003 0 19.38 19.38 18.67 18.69 768098 18.69 down down correct
SNES.US SenesTech Inc 20241003 0 2.31 2.4299 2.1185 2.4299 24245 2.4299 up up correct
SNEX.US StoneX Group Inc 20241003 0 80.85 82.3 80.61 81.48 63050 81.48 up up correct
SNFCA.US Security National Financial Corporation 20241003 0 9.12 9.1918 9.04 9.12 22949 9.12
SNGX.US Soligenix Inc 20241003 0 4.14 4.18 3.86 3.95 506954 3.95 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20241003 0 2.889 2.94 2.82 2.85 58585 2.85 down down correct
SNPS.US Synopsys Inc 20241003 0 490.58 499.15 490.58 495.41 865234 495.41 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20241003 0 3.0183 3.0189 2.88 2.91 10414 2.91 down down correct
SNSE.US Sensei Biotherapeutics Inc 20241003 0 0.4905 0.5092 0.481 0.487 97591 0.487 down down correct
SNT.US Senstar Technologies Ltd. 20241003 0 1.56 1.5674 1.55 1.56 8964 1.56
SNTG.US Sentage Holdings Inc. Ordinary Shares 20241003 0 2.31 2.4399 2.1801 2.25 17383 2.25 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20241003 0 7.75 7.86 7.654 7.83 28728990 7.83 up up correct
SOHO.US Sotherly Hotels Inc 20241003 0 1.171 1.18 1.07 1.15 130782 1.15 down down correct
SOHOB.US Sotherly Hotels Inc 20241003 0 18.25 18.25 18.25 18.25 115 18.25
SOHON.US Sotherly Hotels Inc 20241003 0 18.48 18.6 18.3997 18.45 5290 18.45 down down correct
SOHOO.US Sotherly Hotels Inc 20241003 0 18.35 18.35 18.35 18.35 486 18.35
SOHU.US Sohu.com Limited 20241003 0 16.11 17.155 16 16.87 346514 16.87 up up correct
SONM.US Sonim Technologies Inc 20241003 0 2.78 2.78 2.78 2.78 606 2.78
SONN.US Sonnet BioTherapeutics Holdings Inc 20241003 0 5.54 5.9005 5.01 5.155 14670 5.155 down down correct
SONO.US Sonos Inc 20241003 0 11.81 11.83 11.525 11.62 1198252 11.62 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20241003 0 0.9846 0.9846 0.925 0.9698 9932 0.9698 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20241003 0 3.36 3.42 3.24 3.24 38319 3.24 down down correct
SOTK.US Sono 20241003 0 4.03 4.1493 4.03 4.03 1535 4.03
SPCB.US SuperCom Ltd 20241003 0 3.85 3.9 3.7 3.8 55900 3.8 down up incorrect
SPFI.US South Plains Financial Inc 20241003 0 32.07 32.07 31.035 31.93 30600 31.7869 down down correct
SPI.US SPI Energy Co. Ltd 20241003 0 0.479 0.48 0.44 0.461 959522 0.461 down down correct
TAKMX.US TAKMX 20241003 0 8.57 8.57 8.57 8.57 0 8.57
SPNS.US Sapiens International Corporation N.V 20241003 0 36.14 36.25 35.75 35.87 42256 35.87 down down correct
SPOK.US Spok Holdings Inc 20241003 0 14.71 14.8298 14.5 14.53 147319 14.53 down down correct
SPRB.US Spruce Biosciences Inc 20241003 0 0.4516 0.4585 0.4275 0.44 413491 0.44 down down correct
SPRO.US Spero Therapeutics Inc 20241003 0 1.33 1.34 1.28 1.29 129590 1.29 down down correct
SPSC.US SPS Commerce Inc 20241003 0 188.77 188.9 184.6806 185.36 217478 185.36 down down correct
SPT.US Sprout Social Inc 20241003 0 28.29 28.96 28.27 28.33 335266 28.33 up up correct
SPTN.US SpartanNash Company 20241003 0 21.95 22.08 21.18 21.21 206641 21.21 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20241003 0 2.44 2.76 2.44 2.68 379505 2.68 up up correct
SQFT.US Presidio Property Trust Inc 20241003 0 0.65 0.7065 0.65 0.7 29359 0.7 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20241003 0 15 15.316 15 15.31 3700 15.31 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20241003 0 11.82 11.88 11.725 11.84 342988 11.84 up down incorrect
SRAX.US SRAX Inc 20241003 0 0.15 0.15 0.15 0.15 0 0.15
SRCE.US 1st Source Corporation 20241003 0 57.56 58.105 57.175 57.86 59288 57.86 up up correct
SRCL.US Stericycle Inc 20241003 0 61.01 61.145 61 61.07 715430 61.07 up up correct
SRDX.US Surmodics Inc 20241003 0 38.31 38.41 38.11 38.2 196260 38.2 down down correct
SRNE.US Sorrento Therapeutics Inc 20241003 0 0.0006 0.0044 0.0006 0.0044 94120 0.0044 up up correct
SRPT.US Sarepta Therapeutics Inc 20241003 0 121.96 122.22 118.27 118.76 1381145 118.76 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20241003 0 59.24 59.24 59.24 59.24 0 59.24
SRRK.US Scholar Rock Holding Corporation 20241003 0 7.27 7.4381 6.76 7.07 1098509 7.07 down down correct
SRTS.US Sensus Healthcare Inc 20241003 0 6.1 6.44 6.055 6.29 118150 6.29 up up correct
SRZN.US Surrozen Inc. Common Stock 20241003 0 10 10.9 9.99 10.4999 18069 10.4999 up down incorrect
SSB.US South State Corporation 20241003 0 93.29 95.1479 92.97 94.65 431246 94.65 up up correct
SSBI.US Summit State Bank 20241003 0 7.7 7.72 7.001 7.0503 47381 7.0503 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20241003 0 28.65 29.195 28.61 28.98 8000 28.98 up up correct
SSKN.US STRATA Skin Sciences Inc 20241003 0 2.65 2.69 2.57 2.6 8841 2.6 down down correct
SSNC.US SS&C Technologies Holdings Inc 20241003 0 73.16 73.78 72.61 73.61 1695151 73.61 up up correct
SSP.US The E.W. Scripps Company 20241003 0 2.24 2.74 2.24 2.42 1254514 2.42 up up correct
SSRM.US SSR Mining Inc 20241003 0 5.82 5.83 5.7 5.77 1190890 5.77 down down correct
SSSS.US SuRo Capital Corp 20241003 0 3.92 4.0599 3.875 4.02 50983 4.02 up up correct
SSTI.US ShotSpotter Inc 20241003 0 10.78 12.16 10.78 12.02 71906 12.02 up up correct
SSYS.US Stratasys Ltd 20241003 0 7.55 7.7999 7.51 7.71 296269 7.71 up up correct
STAA.US STAAR Surgical Company 20241003 0 34.53 35.32 34.125 34.16 520947 34.16 down down correct
STAB.US Statera Biopharma Inc 20241003 0 0.0001 0.0001 0.0001 0.0001 3049 0.0001
STAF.US Staffing 360 Solutions Inc 20241003 0 1.35 1.4 1.25 1.25 45621 1.25 down down correct
STBA.US S&T Bancorp Inc 20241003 0 39.42 39.74 39.06 39.3 192322 39.3 down down correct
STCN.US Steel Connect Inc 20241003 0 10.7 10.75 10.5 10.69 2635 10.69 down down correct
STEP.US StepStone Group Inc 20241003 0 58.68 60 58.46 59.72 1069372 59.72 up up correct
STER.US Sterling Check Corp. Common Stock 20241003 0 16.61 16.7 16.48 16.68 112314 16.68 up down incorrect
STGW.US MDC Partners Inc 20241003 0 7.14 7.205 7.06 7.12 378918 7.12 down down correct
STIM.US Neuronetics Inc 20241003 0 0.76 0.8 0.76 0.79 97130 0.79 up up correct
STKL.US SunOpta Inc 20241003 0 6.4 6.44 6.29 6.35 447214 6.35 down down correct
STKS.US The ONE Group Hospitality Inc 20241003 0 3.46 3.595 3.3999 3.47 76783 3.47 up down incorrect
STLD.US Steel Dynamics Inc 20241003 0 126.53 127.94 125.3 127.54 897754 127.54 up up correct
STNE.US StoneCo Ltd 20241003 0 10.94 11.05 10.8402 10.98 3023940 10.98 up up correct
STOK.US Stoke Therapeutics Inc 20241003 0 12.03 12.08 11.6 11.81 451597 11.81 down down correct
STRA.US Strategic Education Inc 20241003 0 89.45 90.13 88.17 88.24 153819 88.24 down down correct
STRL.US Sterling Construction Company Inc 20241003 0 145.19 147.372 142.35 144.87 137714 144.87 down down correct
STRM.US Streamline Health Solutions Inc 20241003 0 0.215 0.227 0.191 0.1999 21148 2.9985 down down correct
STRO.US Sutro Biopharma Inc 20241003 0 3.47 3.6 3.47 3.53 549259 3.53 up up correct
STRR.US Star Equity Holdings Inc 20241003 0 4.16 4.18 4.16 4.18 1284 4.18 up up correct
STRRP.US Star Equity Holdings Inc 20241003 0 9.49 9.78 9.49 9.53 800 9.53 up down incorrect
STRS.US Stratus Properties Inc 20241003 0 24.77 25.3 24.45 24.47 8052 24.47 down up incorrect
STRT.US Strattec Security Corporation 20241003 0 38.09 38.99 37.47 38.7 15259 38.7 up up correct
STTK.US Shattuck Labs Inc 20241003 0 1.22 1.38 1.15 1.28 1511935 1.28 up down incorrect
STX.US Seagate Technology Holdings plc 20241003 0 108.04 109.42 107.82 108.8 1135091 108.8 up up correct
SUNS.US SLR Senior Investment Corp 20241003 0 14.14 14.31 13.46 13.5 61400 13.5 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20241003 0 32.04 32.645 31.73 32.1 278616 32.1 up up correct
SURG.US SurgePays Inc. Common Stock 20241003 0 1.69 1.71 1.64 1.7 79356 1.7 up up correct
SURGW.US SurgePays Inc. Warrant 20241003 0 0.0239 0.0239 0.0201 0.0201 0 0.0201 down down correct
SVC.US Service Properties Trust 20241003 0 4.595 4.71 4.585 4.69 688484 4.677 up up correct
SVRA.US Savara Inc 20241003 0 3.85 3.95 3.81 3.81 849338 3.81 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20241003 0 0.07 0.07 0.07 0.07 17900 0.07
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20241003 0 1.13 1.16 1.11 1.11 14065 1.11 down down correct
SWBI.US Smith & Wesson Brands Inc 20241003 0 12.81 12.8555 12.675 12.74 277935 12.74 down down correct
SWIM.US Latham Group Inc 20241003 0 6.6 6.64 6.37 6.52 307754 6.52 down down correct
SWKH.US SWK Holdings Corporation 20241003 0 16.96 16.9801 16.76 16.8 7722 16.8 down up incorrect
SWKS.US Skyworks Solutions Inc 20241003 0 96.73 97.6 95.62 96.73 1908700 96.73
SWSS.US Springwater Special Situations Corp. Common stock 20241003 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20241003 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20241003 0 32.56 32.65 31.64 31.83 729625 31.83 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20241003 0 0.7298 0.735 0.682 0.7325 428328 0.7325 up up correct
SY.US So 20241003 0 1.19 1.21 1.1101 1.195 153829 1.195 up up correct
SYBT.US Stock Yards Bancorp Inc 20241003 0 59.65 59.93 57.12 58.22 321602 58.22 down up incorrect
SYBX.US Synlogic Inc 20241003 0 1.52 1.56 1.52 1.52 5921 1.52
SYNA.US Synaptics Incorporated 20241003 0 76.13 77.8 73.86 75.4 246786 75.4 down down correct
SYPR.US Sypris Solutions Inc 20241003 0 1.61 1.6515 1.6 1.6 16383 1.6 down down correct
SYRS.US Syros Pharmaceuticals Inc 20241003 0 1.94 2.03 1.89 1.94 155900 1.94
SYTA.US Siyata Mobile Inc 20241003 0 0.905 0.92 0.8615 0.8684 212747 0.8684 down down correct
TACT.US TransAct Technologies Incorporated 20241003 0 4.65 4.65 4.5 4.51 18434 4.51 down up incorrect
TAIT.US Taitron Components Incorporated 20241003 0 2.98 2.98 2.93 2.955 1395 2.955 down up incorrect
TALK.US Talkspace Inc 20241003 0 2.31 2.39 2.28 2.38 1642033 2.38 up down incorrect
TALKW.US Talkspace Inc 20241003 0 0.099 0.1298 0.078 0.12 1606109 0.12 up up correct
TANH.US Tantech Holdings Ltd 20241003 0 0.2056 0.216 0.194 0.214 10379090 0.214 up up correct
TAOP.US Taoping Inc 20241003 0 0.68 0.6845 0.6156 0.6528 89924 0.6528 down down correct
TARA.US Protara Therapeutics Inc 20241003 0 1.76 1.81 1.73 1.76 61161 1.76
TARS.US Tarsus Pharmaceuticals Inc 20241003 0 32.64 33.71 31.985 32.27 300930 32.27 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20241003 0 12.25 12.25 12.02 12.11 81509 12.11 down down correct
TATT.US TAT Technologies Ltd 20241003 0 17.4 17.4 17.05 17.34 3689 17.34 down down correct
TAYD.US Taylor Devices Inc 20241003 0 46.5179 48.06 45.1361 45.83 15933 45.83 down down correct
TBBK.US The Bancorp Inc 20241003 0 50.75 52.28 50.74 52.23 351499 52.23 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20241003 0 3.15 3.17 3.12 3.14 439719 3.14 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20241003 0 17.51 17.6999 17.25 17.53 86489 17.4235 up up correct
TBNK.US Territorial Bancorp Inc 20241003 0 10.17 10.83 10.09 10.64 115717 10.64 up up correct
TBPH.US Theravance Biopharma Inc 20241003 0 8.18 8.36 8.08 8.1 200513 8.1 down up incorrect
TC.US TuanChe ADR 20241003 0 1.84 1.9297 1.84 1.92 22802 1.92 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20241003 0 16.49 16.49 16.49 16.49 0 16.49
TCBI.US Texas Capital Bancshares Inc 20241003 0 69.42 70.38 68.96 70.31 207263 70.31 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20241003 0 21.23 21.57 20.96 21.02 30100 21.02 down down correct
TCBK.US TriCo Bancshares 20241003 0 40.32 40.88 40.055 40.85 74933 40.85 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20241003 0 14.8 14.863 14.8 14.863 1900 14.863 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20241003 0 25.33 25.74 25.06 25.17 20642 25.17 down down correct
TCCO.US Technical Communications Corporation 20241003 0 0.06 0.06 0.06 0.06 1000 0.06
TCMD.US Tactile Systems Technology Inc 20241003 0 14.25 14.63 14.16 14.47 135928 14.47 up up correct
TCOM.US Trip.com Group Limited 20241003 0 63.66 65.73 63.58 64.63 5543548 64.63 up up correct
TCPC.US BlackRock TCP Capital Corp 20241003 0 8.05 8.14 8.05 8.12 400838 8.12 up up correct
TCRX.US Tscan Therapeutics Inc 20241003 0 5.21 5.31 5.12 5.28 116304 5.28 up down incorrect
TCX.US Tucows Inc 20241003 0 20.01 20.025 19.64 19.82 13105 19.82 down down correct
TDS.US PV 20241003 0 19.89 20.11 19.7119 19.92 41935 19.92 up down incorrect
TDUP.US ThredUp Inc 20241003 0 0.7914 0.8 0.7613 0.7831 218662 0.7831 down down correct
TDW.US WT 20241003 0 0.31 0.33 0.289 0.3299 2 0.3299 up down incorrect
TEAM.US Atlassian Corporation Plc 20241003 0 158 161.19 157.79 160.44 974500 160.44 up up correct
TECH.US Bio 20241003 0 76.94 77.42 73.89 74 1142897 74 down down correct
TECTP.US Tectonic Financial Inc 20241003 0 10.4209 10.4209 10.42 10.42 230 10.42 down down correct
TELA.US TELA Bio Inc 20241003 0 2.42 2.63 2.42 2.52 76669 2.52 up up correct
TELL.US Tellurian Inc 20241003 0 0.973 0.989 0.9701 0.9701 87579150 0.9701 down up incorrect
TENB.US Tenable Holdings Inc 20241003 0 40.4 40.93 39.83 40.2 703842 40.2 down up incorrect
TENX.US Tenax Therapeutics Inc 20241003 0 3.37 3.5161 3.28 3.28 20362 3.28 down down correct
TER.US Teradyne Inc 20241003 0 129.65 132.5 128.37 129.01 1409681 129.01 down down correct
TERN.US Terns Pharmaceuticals Inc 20241003 0 8.18 8.27 8.03 8.2 737617 8.2 up up correct
TFC.US PR 20241003 0 21.92 22.09 21.84 21.91 111059 21.91 down down correct
TFFP.US TFF Pharmaceuticals Inc 20241003 0 1.865 1.87 1.775 1.87 9743 1.87 up up correct
TFSL.US TFS Financial Corporation 20241003 0 12.56 12.662 12.4701 12.53 299477 12.53 down down correct
TGLS.US Tecnoglass Inc 20241003 0 69.21 70.35 68.68 69.61 347717 69.61 up up correct
TGTX.US TG Therapeutics Inc 20241003 0 22.22 22.73 22.088 22.19 1313900 22.19 down down correct
TH.US Target Hospitality Corp 20241003 0 7.66 7.79 7.61 7.72 255598 7.72 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20241003 0 10.55 10.55 10.55 10.55 300 10.55
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20241003 0 10.5 10.5 10.5 10.5 0 10.5
THFF.US First Financial Corporation 20241003 0 41.23 41.5699 40.5696 41.17 25887 41.17 down down correct
THMO.US ThermoGenesis Holdings Inc 20241003 0 0.11 0.23 0.11 0.16 12924 0.16 up up correct
THRM.US Gentherm Incorporated 20241003 0 43.14 43.77 42.14 42.14 275321 42.14 down down correct
THRY.US Thryv Holdings Inc 20241003 0 17.5 17.5 16.56 16.56 178818 16.56 down down correct
THTX.US Theratechnologies Inc 20241003 0 1.22 1.22 1.19 1.2071 6204 1.2071 down down correct
TIGO.US Millicom International Cellular S.A 20241003 0 26.7 26.71 26.53 26.53 25100 26.53 down down correct
TIGR.US UP Fintech Holding Limited 20241003 0 7.42 9.5 7.24 9.19 53632941 9.19 up up correct
TIL.US Instil Bio Inc 20241003 0 56.21 58 52.3 52.3 181494 52.3 down down correct
TILE.US Interface Inc 20241003 0 18.13 18.21 17.72 17.84 246521 17.84 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20241003 0 26.41 26.41 26.41 26.41 0 26.41
TIPPX.US Total Income + Real Estate Fund CL C 20241003 0 24.91 24.91 24.91 24.91 0 24.91
TIPRX.US Totl In Rl Est A 20241003 0 26.9 26.9 26.9 26.9 0 26.9
TIPT.US Tiptree Inc 20241003 0 19.59 19.59 19.08 19.18 54231 19.18 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20241003 0 27.68 27.68 27.68 27.68 0 27.68
TIRX.US Tian Ruixiang Holdings Ltd 20241003 0 2 2 1.95 1.95 25662 1.95 down down correct
TITN.US Titan Machinery Inc 20241003 0 13.75 13.875 13.46 13.69 140146 13.69 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20241003 0 0.25 0.2598 0.24 0.251 142350 0.251 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20241003 0 4.81 5.1 4.646 5.06 143060 5.06 up down incorrect
TLF.US Tandy Leather Factory Inc 20241003 0 4.17 4.3 4.17 4.3 3792 4.3 up up correct
TLIS.US Talis Biomedical Corporation 20241003 0 1.8075 1.8075 1.7 1.75 10560 1.75 down down correct
TLRY.US Tilray Inc 20241003 0 1.68 1.77 1.66 1.7 38543500 1.7 up down incorrect
TLS.US Telos Corporation 20241003 0 3.51 3.6 3.4475 3.49 174737 3.49 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20241003 0 0.9526 1.04 0.95 0.9838 204837 0.9838 up up correct
TMC.US TMC the metals company Inc 20241003 0 1.06 1.0686 1.03 1.06 259002 1.06
TMCI.US Treace Medical Concepts Inc 20241003 0 5.41 5.41 5.22 5.28 349909 5.28 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20241003 0 0.0676 0.0757 0.06 0.0698 76615 0.0698 up up correct
TMDX.US TransMedics Group Inc 20241003 0 143.48 145.075 141.72 143.8 755003 143.8 up up correct
TMUS.US T 20241003 0 207.46 209.26 207.44 208.03 2902109 208.03 up up correct
TNDM.US Tandem Diabetes Care Inc 20241003 0 41.05 41.7076 39.91 40.46 658860 40.46 down up incorrect
TNGX.US Bctg Acquisition Corp 20241003 0 6.87 7.02 6.715 6.9 866365 6.9 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20241003 0 0.1302 0.1306 0.118 0.126 19780330 0.126 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20241003 0 1.78 1.915 1.76 1.9 369078 1.9 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20241003 0 0.324 0.3399 0.311 0.3139 90565 0.3139 down down correct
TOIIW.US The Oncology Institute Inc 20241003 0 0.0206 0.027 0.0205 0.0264 77971 0.0264 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20241003 0 0.77 0.77 0.731 0.7502 3105 0.7502 down down correct
TOPS.US Top Ships Inc 20241003 0 9.2 9.2574 9.0206 9.135 4021 9.135 down down correct
TOUR.US Tuniu Corporation 20241003 0 1.43 1.6 1.38 1.44 1390131 1.44 up up correct
TOWN.US TowneBank 20241003 0 32.15 32.55 31.94 32.47 173672 32.47 up up correct
TPIC.US TPI Composites Inc 20241003 0 4.39 4.41 4.24 4.31 268425 4.31 down down correct
TPST.US Tempest Therapeutics Inc 20241003 0 1.31 1.46 1.31 1.36 513258 1.36 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20241003 0 16.14 16.71 15.975 16.44 159121 16.44 up up correct
TREE.US LendingTree Inc 20241003 0 56.8 57.73 54.55 55.26 138356 55.26 down down correct
TRIB.US Trinity Biotech plc 20241003 0 1.19 1.19 1.15 1.16 51783 1.16 down down correct
TRIN.US Trinity Capital Inc 20241003 0 13.73 13.91 13.7 13.85 541763 13.85 up up correct
TRIP.US TripAdvisor Inc 20241003 0 14.44 14.485 14.15 14.27 960754 14.27 down down correct
TRMB.US Trimble Inc 20241003 0 62.07 62.637 61.3 61.59 1479824 61.59 down down correct
TRMD.US TORM plc 20241003 0 33.11 33.28 32.78 33.22 868127 33.22 up up correct
TRMK.US Trustmark Corporation 20241003 0 30.84 31.22 30.72 31.13 209953 31.13 up up correct
TRNS.US Transcat Inc 20241003 0 116.58 116.775 114.03 114.16 138621 114.16 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20241003 0 12.2 12.2 12.2 12.2 0 12.2
TROO.US TROOPS Inc 20241003 0 3.255 3.255 2.87 3 9380 3 down up incorrect
TROW.US T. Rowe Price Group Inc 20241003 0 106.75 106.9 105.775 106.48 967729 106.48 down down correct
TRS.US TriMas Corporation 20241003 0 25.1 25.27 24.93 25.02 314748 25.02 down down correct
TRST.US TrustCo Bank Corp NY 20241003 0 31.61 32.04 31.55 31.86 62630 31.86 up up correct
TRTN.US PE 20241003 0 23 23.05 23 23.0001 3095 23.0001 up up correct
TRUE.US TrueCar Inc 20241003 0 3.25 3.295 3.185 3.21 215663 3.21 down down correct
TRUP.US Trupanion Inc 20241003 0 41.02 41.79 40.75 41.36 271431 41.36 up down incorrect
TRVG.US trivago N.V 20241003 0 1.72 1.7354 1.67 1.7 116261 1.7 down down correct
TRVI.US Trevi Therapeutics Inc 20241003 0 3.19 3.19 2.965 3.02 188844 3.02 down up incorrect
TRVN.US Trevena Inc 20241003 0 3.79 4.045 3.79 3.9977 19095 3.9977 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20241003 0 13.24 13.79 13.002 13.79 36157 13.79 up up correct
TSBK.US Timberland Bancorp Inc 20241003 0 29 29 28.19 28.24 8158 28.24 down down correct
TSCO.US Tractor Supply Company 20241003 0 295.32 297.98 289.64 291.85 1443778 291.85 down down correct
TSEM.US Tower Semiconductor Ltd 20241003 0 44.03 45 43.9 44.31 467848 44.31 up up correct
TSHA.US Taysha Gene Therapies Inc 20241003 0 2.04 2.105 2.02 2.02 2332725 2.02 down down correct
TSIFX.US TSIFX 20241003 0 8.36 8.36 8.36 8.36 0 8.36
TSLA.US Tesla Inc 20241003 0 244.48 249.79 237.81 240.66 80729242 240.66 down down correct
TSVT.US 2seventy bio Inc 20241003 0 4.8 4.8201 4.6 4.75 199732 4.75 down up incorrect
TTD.US The Trade Desk Inc 20241003 0 108.37 111.58 108 111.46 2258911 111.46 up down incorrect
TTEC.US TTEC Holdings Inc 20241003 0 5.67 5.905 5.67 5.89 551050 5.89 up up correct
TTEK.US Tetra Tech Inc 20241003 0 47.15 48.485 46.99 48.23 1864378 48.23 up up correct
TTGT.US TechTarget Inc 20241003 0 23.67 23.98 23.3001 23.39 122174 23.39 down up incorrect
TTMI.US TTM Technologies Inc 20241003 0 18.27 18.45 18.05 18.06 323064 18.06 down down correct
TTNP.US Titan Pharmaceuticals Inc 20241003 0 5.46 5.46 5.15 5.325 10024 5.325 down down correct
TTOO.US T2 Biosystems Inc 20241003 0 1.87 1.88 1.79 1.82 65456 1.82 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20241003 0 6.4 6.4 6.28 6.3 33440 6.3 down down correct
TTWO.US Take 20241003 0 149.91 151.185 146.76 147.66 1462314 147.66 down down correct
TURN.US 180 Degree Capital Corp 20241003 0 3.36 3.36 3.34 3.3458 1801 3.3458 down up incorrect
TUSK.US Mammoth Energy Services Inc 20241003 0 4.49 4.5199 4.3786 4.38 62082 4.38 down down correct
TVTX.US Travere Therapeutics Inc 20241003 0 13.86 14.03 13.24 13.65 1243004 13.65 down down correct
TW.US Tradeweb Markets Inc 20241003 0 126.72 128.06 125.01 125.66 831313 125.66 down down correct
TWIN.US Twin Disc Incorporated 20241003 0 12.195 12.195 11.7 11.73 16473 11.73 down up incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20241003 0 4.41 4.43 4.41 4.41 2369210 4.41
TWOU.US 2U Inc 20241003 0 0.27 0.27 0.27 0.27 0 0.27
TWST.US Twist Bioscience Corporation 20241003 0 42.39 42.97 41.7601 42.79 597673 42.79 up up correct
TXG.US 10x Genomics Inc 20241003 0 19.89 20.25 19.51 19.61 1436997 19.61 down down correct
TXMD.US TherapeuticsMD Inc 20241003 0 1.66 1.66 1.58 1.6 11895 1.6 down down correct
TXN.US Texas Instruments Incorporated 20241003 0 201.08 203.44 200.27 201.67 3167000 201.67 up up correct
TXRH.US Texas Roadhouse Inc 20241003 0 176.4 177.335 174.5 175.55 554206 175.55 down down correct
TYRA.US Tyra Biosciences Inc 20241003 0 22.22 22.23 21.15 21.58 142474 21.58 down down correct
TZOO.US Travelzoo 20241003 0 11.59 11.805 11.37 11.68 84308 11.68 up down incorrect
UAL.US United Airlines Holdings Inc 20241003 0 55.6 56.21 54.93 55.62 6866788 55.62 up up correct
UBCP.US United Bancorp Inc 20241003 0 13.06 13.6789 13.06 13.345 2177 13.345 up down incorrect
UBFO.US United Security Bancshares 20241003 0 8.6 8.66 8.52 8.57 6549 8.4518 down down correct
UBOH.US United Bancshares Inc 20241003 0 19.8 19.8 19.8 19.8 0 19.8
UBSI.US United Bankshares Inc 20241003 0 35.45 35.85 35.305 35.53 489864 35.53 up up correct
UBX.US Unity Biotechnology Inc 20241003 0 1.43 1.46 1.43 1.44 11206 1.44 up up correct
UCBIO.US United Community Banks Inc 20241003 0 24.54 24.65 24.46 24.5399 5890 24.5399 down up incorrect
UCL.US uCloudlink Group Inc 20241003 0 1.265 1.27 1.24 1.255 2296 1.255 down down correct
UCTT.US Ultra Clean Holdings Inc 20241003 0 39.34 40.0899 37.85 38.45 367569 38.45 down down correct
UDMY.US Udemy Inc. Common Stock 20241003 0 7.27 7.365 7.165 7.17 588030 7.17 down down correct
UEIC.US Universal Electronics Inc 20241003 0 8.43 8.5199 8.3 8.5 59054 8.5 up up correct
UFCS.US United Fire Group Inc 20241003 0 20.21 20.395 19.68 19.69 90556 19.69 down down correct
UFPI.US UFP Industries Inc 20241003 0 131.73 131.95 128.155 129.58 222277 129.58 down down correct
UFPT.US UFP Technologies Inc 20241003 0 302.22 302.22 292.57 292.57 87762 292.57 down down correct
UG.US United 20241003 0 15.69 15.9356 15.51 15.69 13985 15.69
UGRO.US urban 20241003 0 1.36 1.5499 1.33 1.49 105037 1.49 up up correct
UHAL.US AMERCO 20241003 0 77.9 77.9 76.51 77 108856 77 down down correct
UK.US Ucommune International Ltd 20241003 0 1.383 1.43 1.3 1.35 93499 1.35 down down correct
UKOMW.US Ucommune International Ltd 20241003 0 0.0083 0.0083 0.0083 0.0083 405 0.0083
ULBI.US Ultralife Corporation 20241003 0 9.67 9.85 9.47 9.52 49543 9.52 down down correct
ULCC.US Frontier Group Holdings Inc 20241003 0 5.06 5.13 4.9 4.99 2444042 4.99 down down correct
ULH.US Universal Logistics Holdings Inc 20241003 0 41.83 43.455 41.35 43.25 66040 43.25 up up correct
ULTA.US Ulta Beauty Inc 20241003 0 371.03 374.19 368.17 372.72 1002406 372.72 up up correct
UMBF.US UMB Financial Corporation 20241003 0 100.23 102.275 100.23 101.98 236399 101.98 up up correct
UNAM.US Unico American Corporation 20241003 0 0.055 0.055 0.055 0.055 0 0.055
UNB.US Union Bankshares Inc 20241003 0 26.28 26.28 25.6801 25.96 1356 25.6376 down down correct
UNCY.US Unicycive Therapeutics Inc. 20241003 0 0.3834 0.3869 0.368 0.38 777551 0.38 down down correct
UNIT.US Uniti Group Inc 20241003 0 5.56 5.59 5.4801 5.52 1263030 5.52 down up incorrect
UNTY.US Unity Bancorp Inc 20241003 0 32.68 32.83 32.23 32.38 14299 32.38 down down correct
UONE.US Urban One Inc 20241003 0 1.67 1.7062 1.61 1.61 35609 1.61 down down correct
UONEK.US Urban One Inc 20241003 0 1.06 1.0787 1.05 1.05 18666 1.05 down down correct
UPC.US Universe Pharmaceuticals INC 20241003 0 0.21 0.2277 0.21 0.222 953171 0.222 up up correct
UPLD.US Upland Software Inc 20241003 0 2.6 2.85 2.585 2.75 183828 2.75 up up correct
UPST.US Upstart Holdings Inc 20241003 0 38.47 39.2899 37.46 38.94 3760705 38.94 up up correct
UPWK.US Upwork Inc 20241003 0 10.19 10.49 10.02 10.43 1184475 10.43 up down incorrect
URBN.US Urban Outfitters Inc 20241003 0 36.41 36.75 35.64 35.86 1563300 35.86 down up incorrect
URGN.US UroGen Pharma Ltd 20241003 0 12.49 12.61 12.27 12.38 203125 12.38 down down correct
UROY.US Uranium Royalty Corp 20241003 0 2.61 2.7174 2.56 2.57 1399480 2.57 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20241003 0 38.37 38.4551 36.45 36.47 80508 36.47 down down correct
USAU.US U.S. Gold Corp 20241003 0 5.7 5.7184 5.58 5.65 39237 5.65 down down correct
USCB.US US Century Bank 20241003 0 14.82 15.04 14.16 14.16 12684 14.16 down up incorrect
USEG.US U.S. Energy Corp 20241003 0 1.3 1.5 1.2615 1.49 796588 1.49 up up correct
USIO.US Usio Inc 20241003 0 1.37 1.41 1.37 1.39 7058 1.39 up up correct
USLM.US United States Lime & Minerals Inc 20241003 0 92.23 92.98 90.13 91.63 58151 91.63 down down correct
USQIX.US USQ Core Real Estate Fund 20241003 0 22.33 22.33 22.33 22.33 0 22.33
USQSX.US USQ Core Real Estate Fund 20241003 0 22.41 22.41 22.41 22.41 0 22.41
UTHR.US United Therapeutics Corporation 20241003 0 352.35 357.31 348.625 350.07 229073 350.07 down down correct
UTMD.US Utah Medical Products Inc 20241003 0 65.64 65.84 65.25 65.3 28103 65.3 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20241003 0 0.012 0.012 0.012 0.012 0 0.012
UTSI.US UTStarcom Holdings Corp 20241003 0 3.05 3.05 2.94 3 2539 3 down down correct
UVSP.US Univest Financial Corporation 20241003 0 26.68 26.91 26.54 26.85 45640 26.85 up up correct
UXIN.US Uxin Limited 20241003 0 5.4 5.74 5.01 5.49 1069291 5.49 up up correct
VABK.US Virginia National Bankshares Corporation 20241003 0 40.98 41.2 40.8 40.91 14995 40.91 down up incorrect
VALN.US Valneva SE 20241003 0 5.645 5.68 5.63 5.63 2455 5.63 down down correct
VALU.US Value Line Inc 20241003 0 44.194 45.409 43.55 43.55 15531 43.2797 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20241003 0 0.02 0.06 0.0002 0.02 10614 0.02
VBFC.US Village Bank and Trust Financial Corp 20241003 0 75.65 75.755 75.5 75.755 4474 75.755 up up correct
VBNK.US VersaBank Common Shares 20241003 0 13.285 13.32 13 13.14 17811 13.1216 down down correct
VBTX.US Veritex Holdings Inc 20241003 0 24.7 25.04 24.21 24.88 233846 24.88 up up correct
VC.US Visteon Corporation 20241003 0 92.54 92.54 90.43 90.7 342241 90.7 down down correct
VCEL.US Vericel Corporation 20241003 0 40.83 41.666 40.46 41.35 335260 41.35 up down incorrect
VCMIX.US Versus Capital Multi 20241003 0 25.06 25.06 25.06 25.06 0 25.06
VCNX.US Vaccinex Inc 20241003 0 3.11 3.12 2.78 2.82 96724 2.82 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20241003 0 28.17 28.17 28.17 28.17 0 28.17
VCTR.US Victory Capital Holdings Inc 20241003 0 55.53 56.79 55.325 56.26 193931 56.26 up up correct
VCYT.US Veracyte Inc 20241003 0 33.54 34.0587 32.95 32.97 503754 32.97 down down correct
VECO.US Veeco Instruments Inc 20241003 0 32.05 32.9 32 32.3 348815 32.3 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20241003 0 0.595 0.599 0.5449 0.598 2606 0.598 up up correct
VEON.US VEON Ltd 20241003 0 31.95 32.4 31.47 31.47 18392 31.47 down down correct
VERA.US Vera Therapeutics Inc 20241003 0 41.66 41.66 40.12 40.49 740178 40.49 down up incorrect
VERB.US Verb Technology Company Inc 20241003 0 0.047 0.053 0.046 0.051 101352 10.2 up up correct
VERI.US Veritone Inc 20241003 0 3.52 3.88 3.45 3.61 698264 3.61 up up correct
VERO.US Venus Concept Inc 20241003 0 0.51 0.56 0.475 0.5 2101161 0.5 down down correct
VERU.US Veru Inc 20241003 0 0.765 0.77 0.7491 0.754 311401 0.754 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20241003 0 4.73 4.79 4.62 4.72 1545610 4.72 down down correct
VERX.US Vertex Inc 20241003 0 40.91 41.8375 40.5201 41.6 1178555 41.6 up down incorrect
VEV.US Vicinity Motor Corp. Common Stock 20241003 0 0.143 0.145 0.14 0.1448 4267144 0.1448 up up correct
VFF.US Village Farms International Inc 20241003 0 0.9018 0.915 0.88 0.9066 444672 0.9066 up up correct
VFLEX.US VFLEX 20241003 0 27 27 27 27 0 27
VIASP.US Via Renewables Inc 20241003 0 20.5 21.3199 20.5 20.5 8471 20.5
VIAV.US Viavi Solutions Inc 20241003 0 8.97 9.07 8.92 9.01 1513557 9.01 up up correct
VICR.US Vicor Corporation 20241003 0 40.83 41.52 40.25 41.24 131853 41.24 up up correct
VINC.US Vincerx Pharma Inc 20241003 0 0.7197 0.7249 0.6886 0.7153 132792 0.7153 down down correct
VINO.US Gaucho Group Holdings Inc 20241003 0 5.1 5.12 4 4.24 42735 4.24 down down correct
VINP.US Vinci Partners Investments Ltd 20241003 0 9.802 9.81 9.51 9.65 87205 9.65 down down correct
VIOT.US Viomi Technology Co. Ltd 20241003 0 1.67 1.75 1.55 1.74 285045 1.74 up down incorrect
VIR.US Vir Biotechnology Inc 20241003 0 7.59 7.66 7.315 7.33 661322 7.33 down up incorrect
VIRC.US Virco Mfg. Corporation 20241003 0 13.21 13.345 13.07 13.18 99405 13.18 down down correct
VIRI.US Virios Therapeutics Inc 20241003 0 0.1578 0.16 0.1538 0.1568 12373 3.92 down down correct
VIRT.US Virtu Financial Inc 20241003 0 31.11 31.53 30.6 31.5 1125220 31.5 up up correct
VIRX.US Viracta Therapeutics Inc 20241003 0 0.232 0.2322 0.2222 0.228 40301 0.228 down down correct
VISL.US Vislink Technologies Inc 20241003 0 6.28 6.28 6.0007 6.25 3090 6.18 down down correct
VITL.US Vital Farms Inc 20241003 0 36.03 36.3485 34.635 35.49 901846 35.49 down down correct
VIVE.US Viveve Medical Inc 20241003 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
VKTX.US Viking Therapeutics Inc 20241003 0 64.6 66.3782 63.44 64.11 1947263 64.11 down up incorrect
VLCN.US Volcon Inc. Common stock 20241003 0 0.8633 0.9183 0.8633 0.887 133341 0.887 up down incorrect
VLGEA.US Village Super Market Inc 20241003 0 30.96 30.96 29.69 30.02 24769 30.02 down down correct
VLY.US Valley National Bancorp 20241003 0 8.7 8.81 8.57 8.75 2902123 8.75 up down incorrect
VLYPO.US Valley National Bancorp 20241003 0 25.19 25.3 25.19 25.2 5800 25.2 up up correct
VLYPP.US Valley National Bancorp 20241003 0 24.68 24.85 24.5 24.79 13100 24.79 up up correct
VMAR.US Vision Marine Technologies Inc 20241003 0 0.535 0.54 0.505 0.53 16933 4.77 down down correct
VMD.US Viemed Healthcare Inc 20241003 0 7.97 8.32 7.91 8.16 156200 8.16 up up correct
VMEO.US Vimeo Inc 20241003 0 4.82 4.935 4.76 4.85 857413 4.85 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20241003 0 4.55 4.57 4.46 4.5 281900 4.5 down down correct
VNET.US 21Vianet Group Inc 20241003 0 4.12 4.2 3.96 3.96 1442400 3.96 down down correct
VNO.US PO 20241003 0 16.64 16.71 16.4301 16.66 10985 16.66 up up correct
VNOM.US Viper Energy Partners LP 20241003 0 47.3 48.6 46.8 48.51 2105241 48.51 up up correct
VOD.US Vodafone Group Plc 20241003 0 9.65 9.72 9.56 9.69 5080200 9.69 up up correct
VOR.US Vor Biopharma Inc 20241003 0 0.68 0.71 0.655 0.661 483600 0.661 down down correct
VOXX.US VOXX International Corporation 20241003 0 6.22 6.35 6.17 6.3 119200 6.3 up up correct
VRA.US Vera Bradley Inc 20241003 0 4.98 5.14 4.87 5.1 227500 5.1 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20241003 0 0.76 0.76 0.6809 0.71 32209 0.71 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20241003 0 1.1 1.58 1.1 1.45 11137600 1.45 up down incorrect
VRDN.US Viridian Therapeutics Inc 20241003 0 23.9 24.75 23.66 23.88 709699 23.88 down down correct
VREX.US Varex Imaging Corporation 20241003 0 11.55 11.74 11.31 11.39 279300 11.39 down down correct
VRM.US Vroom Inc 20241003 0 9.87 10.238 9.64 9.76 30200 9.76 down down correct
VRME.US VerifyMe Inc 20241003 0 1.37 1.37 1.31 1.31 6600 1.31 down down correct
VRNA.US Verona Pharma plc 20241003 0 29.3 31.826 29.255 30.81 1898700 30.81 up up correct
VRNS.US Varonis Systems Inc 20241003 0 55.16 55.7 54.68 55.59 938500 55.59 up down incorrect
VRNT.US Verint Systems Inc 20241003 0 23.87 24 23.38 23.71 630000 23.71 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20241003 0 0.652 0.67 0.65 0.652 44400 0.652
VRRM.US Verra Mobility Corporation 20241003 0 27.12 27.25 26.37 26.53 747200 26.53 down down correct
VRSK.US Verisk Analytics Inc 20241003 0 267.02 271.6 265.83 270.67 1363500 270.67 up up correct
VRSN.US VeriSign Inc 20241003 0 186.72 186.72 184.53 186.4 406100 186.4 down down correct
VRTS.US Virtus Investment Partners Inc 20241003 0 204.44 205.51 203 204.19 21000 204.19 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20241003 0 460 462.13 452.26 453.55 992700 453.55 down down correct
VS.US Versus Systems Inc 20241003 0 1.2 1.21 1.1101 1.17 30762 1.17 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20241003 0 11.31 11.31 11.31 11.31 0 11.31
VSAT.US Viasat Inc 20241003 0 11.28 11.47 10.87 11.17 2140300 11.17 down down correct
VSEC.US VSE Corporation 20241003 0 83.7 84.465 83.33 83.98 154383 83.98 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20241003 0 5.77 5.77 5.77 5.77 0 5.77
VSLCX.US Invesco Senior Loan Fund Class C 20241003 0 5.78 5.78 5.78 5.78 0 5.78
VSLYX.US If Inv Snr Fnd Y 20241003 0 5.77 5.77 5.77 5.77 0 5.77
VSSYW.US Versus Systems Inc 20241003 0 0.055 0.055 0.055 0.055 1500 0.055
VSTA.US Vasta Platform Limited 20241003 0 2.685 2.685 2.63 2.63 2983 2.63 down down correct
VSTM.US Verastem Inc 20241003 0 2.87 2.91 2.76 2.77 383000 2.77 down down correct
VTGN.US VistaGen Therapeutics Inc 20241003 0 2.99 3.02 2.93 2.95 111456 2.95 down down correct
VTNR.US Vertex Energy Inc 20241003 0 0.118 0.1216 0.1079 0.118 8502735 0.118
VTRS.US Viatris Inc 20241003 0 11.39 11.45 11.28 11.43 7017100 11.43 up up correct
VTSI.US VirTra Inc 20241003 0 6.11 6.205 6 6.06 60200 6.06 down up incorrect
VTVT.US vTv Therapeutics Inc 20241003 0 13 14.703 13 14.2 15900 14.2 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20241003 0 2.11 2.12 2.05 2.06 664400 2.06 down up incorrect
VUZI.US Vuzix Corporation 20241003 0 1.1 1.15 1.07 1.14 431900 1.14 up up correct
VVOS.US Vivos Therapeutics Inc 20241003 0 2.37 2.52 2.31 2.5 135200 2.5 up up correct
VVPR.US VivoPower International PLC 20241003 0 0.775 0.871 0.74 0.822 1068900 0.822 up up correct
VWE.US Vintage Wine Estates Inc 20241003 0 0.0018 0.0025 0.0018 0.002 4286 0.002 up down incorrect
VXRT.US Vaxart Inc 20241003 0 0.8561 0.86 0.82 0.8211 890104 0.8211 down down correct
VYGR.US Voyager Therapeutics Inc 20241003 0 5.85 6.02 5.78 5.99 567500 5.99 up up correct
VYNE.US VYNE Therapeutics Inc 20241003 0 1.9 1.96 1.87 1.89 34300 1.89 down down correct
WABC.US Westamerica Bancorporation 20241003 0 47.41 47.85 47.01 47.55 98673 47.55 up up correct
WAFD.US Washington Federal Inc 20241003 0 33.7 34.31 33.51 34.1 368100 34.1 up up correct
WAFDP.US Washington Federal Inc 20241003 0 19.21 19.42 19.15 19.15 19400 19.15 down down correct
WAFU.US Wah Fu Education Group Limited 20241003 0 2.04 2.04 1.95 1.99 4400 1.99 down up incorrect
WAL.US PA 20241003 0 19.85 20.03 19.7864 19.94 23739 19.94 up up correct
WALD.US Waldencast Acquisition Corp 20241003 0 3.58 3.61 3.43 3.55 62500 3.55 down up incorrect
WALDW.US Waldencast Acquisition Corp 20241003 0 0.16 0.16 0.16 0.16 0 0.16
WASH.US Washington Trust Bancorp Inc 20241003 0 30.12 30.68 30.05 30.56 54200 30.56 up up correct
WATT.US Energous Corporation 20241003 0 0.565 0.6 0.541 0.545 72183 0.545 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20241003 0 5.48 5.585 4.71 5.57 30000 5.57 up up correct
WB.US Weibo Corporation 20241003 0 10.51 10.77 10.33 10.6 2620000 10.6 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20241003 0 8.63 8.693 8.52 8.67 13957560 8.67 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20241003 0 31.06 31.3 31 31.2 146000 31.2 up up correct
WDAY.US Workday Inc 20241003 0 235.36 242.48 235 240.94 1682500 240.94 up up correct
WDC.US Western Digital Corporation 20241003 0 66 67.68 65.82 66.58 3964300 66.58 up up correct
WDFC.US WD 20241003 0 257.62 257.9 253.93 254.76 45900 253.9133 down down correct
WEN.US The Wendy's Company 20241003 0 17.31 17.43 17.26 17.29 1829400 17.29 down down correct
WERN.US Werner Enterprises Inc 20241003 0 36.64 37.03 36.39 36.69 585904 36.5478 up up correct
WEYS.US Weyco Group Inc 20241003 0 33.83 33.83 31.84 32.98 8000 32.98 down down correct
WFC.US PD 20241003 0 20.33 20.33 20.13 20.22 158150 20.22 down up incorrect
WFCF.US Where Food Comes From Inc 20241003 0 11 11.12 10.6 10.87 8400 10.87 down down correct
WFCPX.US Wells Fargo & Co Non 20241003 0 17.35 17.35 17.35 17.35 0 17.2509
WFRD.US Weatherford International plc Ordinary Shares 20241003 0 86.9 90.2 86.07 89.84 1102533 89.84 up up correct
WHF.US WhiteHorse Finance Inc 20241003 0 11.72 11.8 11.55 11.6 71498 11.6 down down correct
WHLM.US Wilhelmina International Inc 20241003 0 4.15 4.15 4.02 4.02 700 4.02 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20241003 0 17.1 18.81 14.75 16.62 6836100 16.62 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20241003 0 21.81 21.9 21.15 21.791 11400 21.791 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20241003 0 164.9 164.9 164.9 164.9 415 164.9
WHLRP.US Wheeler Real Estate Investment Trust Inc 20241003 0 2.8 3.31 2.8 3.03 55900 3.03 up up correct
WILC.US G. Willi 20241003 0 11.32 11.45 11.05 11.05 13400 11.05 down down correct
WIMI.US WiMi Hologram Cloud Inc 20241003 0 0.97 0.99 0.95 0.975 208100 0.975 up up correct
WINA.US Winmark Corporation 20241003 0 350 352.89 350 352.4 15969 352.4 up up correct
WING.US Wingstop Inc 20241003 0 422.84 425 410.97 414.13 367200 414.13 down down correct
WINT.US Windtree Therapeutics Inc 20241003 0 1.2 1.22 1.0425 1.1 1926900 1.1 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20241003 0 11.86 11.86 11.86 11.86 0 11.86
WINVR.US WinVest Acquisition Corp. Right 20241003 0 0.159 0.159 0.159 0.159 5000 0.159
WINVU.US WinVest Acquisition Corp Unit 20241003 0 11.26 11.26 11.26 11.26 0 11.26
WISA.US Summit Wireless Technologies Inc 20241003 0 1.68 1.68 1.59 1.67 209200 1.67 down down correct
WIX.US Wix.com Ltd 20241003 0 158.16 159.335 156.02 156.75 242500 156.75 down down correct
WKEY.US WISeKey International Holding AG 20241003 0 2.2 2.3 2.2 2.3 10500 2.3 up up correct
WKHS.US Workhorse Group Inc 20241003 0 0.71 0.724 0.6887 0.7029 1200540 0.7029 down down correct
WKSP.US Worksport Ltd. Common Stock 20241003 0 0.44 0.5 0.42 0.49 1084700 0.49 up down incorrect
WLDN.US Willdan Group Inc 20241003 0 42.07 42.7 41.35 41.64 195400 41.64 down down correct
WLFC.US Willis Lease Finance Corporation 20241003 0 148.42 148.42 144.72 146.35 13500 146.35 down down correct
WMG.US Warner Music Group Corp 20241003 0 31.29 32.07 31.29 31.86 1221000 31.86 up up correct
WMPN.US William Penn Bancorporation 20241003 0 12.16 12.16 12.16 12.16 667 12.131
WNEB.US Western New England Bancorp Inc 20241003 0 8.35 8.41 8.25 8.38 19440 8.38 up down incorrect
WNW.US Wunong Net Technology Company Limited 20241003 0 0.84 0.84 0.8076 0.812 48968 0.812 down down correct
WOOF.US Petco Health and Wellness Company Inc 20241003 0 4.97 5.57 4.94 5.54 8297100 5.54 up up correct
WORX.US SCWorx Corp 20241003 0 1.16 1.18 1.11 1.122 16000 1.122 down down correct
WPRT.US Westport Fuel Systems Inc 20241003 0 4.46 4.54 4.43 4.45 36000 4.45 down down correct
WRAP.US Wrap Technologies Inc 20241003 0 1.46 1.49 1.45 1.47 70900 1.47 up up correct
WRLD.US World Acceptance Corporation 20241003 0 111.91 111.91 110.34 110.8 18200 110.8 down down correct
WSBC.US WesBanco Inc 20241003 0 28.6 28.82 28.4 28.79 199300 28.79 up up correct
WSBCP.US WesBanco Inc 20241003 0 25.06 25.24 25.06 25.22 65100 25.22 up up correct
WSBF.US Waterstone Financial Inc 20241003 0 14.38 14.48 14.29 14.34 18236 14.1888 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20241003 0 37.14 37.955 36.97 37.71 1716200 37.71 up down incorrect
WSFS.US WSFS Financial Corporation 20241003 0 48.57 49 48.075 48.57 214236 48.57
WTBA.US West Bancorporation Inc 20241003 0 18.1 18.28 18.07 18.15 13497 18.15 up up correct
WTER.US The Alkaline Water Company Inc 20241003 0 0.13 0.1499 0.1101 0.1101 7939 0.1101 down down correct
WTFC.US Wintrust Financial Corporation 20241003 0 103.83 105.06 103.2 104.57 445394 104.57 up up correct
WTFCM.US Wintrust Financial Corporation 20241003 0 25 25.02 24.93 24.97 8900 24.97 down up incorrect
WTFCP.US Wintrust Financial Corporation 20241003 0 25.095 25.1 24.95 24.98 95479 24.98 down down correct
WTW.US Weight Watchers International Inc 20241003 0 294.08 294.72 289.38 290.59 663900 290.59 down down correct
WVE.US Wave Life Sciences Ltd 20241003 0 8.95 8.95 8.37 8.5 1067800 8.5 down down correct
WVFC.US WVS Financial Corp 20241003 0 12.66 12.66 12.66 12.66 0 12.66
WVVI.US Willamette Valley Vineyards Inc 20241003 0 3.44 3.44 3.44 3.44 400 3.44
WVVIP.US Willamette Valley Vineyards Inc 20241003 0 3.865 3.865 3.865 3.865 0 3.865
WW.US WW International Inc 20241003 0 0.77 0.78 0.71 0.72 3044400 0.72 down down correct
WWD.US Woodward Inc 20241003 0 171.1 171.41 166.14 166.27 430100 166.27 down up incorrect
WYNN.US Wynn Resorts Limited 20241003 0 99.97 103.19 98.87 103.08 3880700 103.08 up up correct
XAIR.US Beyond Air Inc 20241003 0 0.334 0.389 0.32 0.384 1615700 0.384 up down incorrect
XBIO.US Xenetic Biosciences Inc 20241003 0 4.619 4.705 4.24 4.53 26972 4.53 down down correct
XCUR.US Exicure Inc 20241003 0 2.67 2.92 2.67 2.77 70000 2.77 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20241003 0 17.21 17.21 17.21 17.21 0 17.21
XEL.US Xcel Energy Inc 20241003 0 65.18 65.35 64.38 64.4 1818300 64.4 down down correct
XELA.US Exela Technologies Inc 20241003 0 2.01 2.01 1.95 1.97 48100 1.97 down down correct
XELB.US Xcel Brands Inc 20241003 0 0.7551 0.76 0.75 0.751 1300 0.751 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20241003 0 40.65 41.12 39.27 39.7 388200 39.7 down down correct
XERS.US Xeris Pharmaceuticals Inc 20241003 0 2.88 3 2.85 2.98 1395740 2.98 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20241003 0 10.6 10.6 10.6 10.6 0 10.6
XFOR.US X4 Pharmaceuticals Inc 20241003 0 0.616 0.654 0.605 0.63 760700 0.63 up up correct
XGN.US Exagen Inc 20241003 0 2.87 3.01 2.84 2.96 14300 2.96 up up correct
XILSX.US Pioneer ILS Interval Fund 20241003 0 9.72 9.72 9.72 9.72 0 9.72
XLO.US Xilio Therapeutics Inc. Common Stock 20241003 0 0.75 0.776 0.711 0.726 171300 0.726 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20241003 0 17.46 17.53 17.04 17.51 261700 17.51 up up correct
XNCR.US Xencor Inc 20241003 0 19.17 19.61 19.07 19.48 290900 19.48 up up correct
XNET.US Xunlei Limited 20241003 0 2.06 2.14 2.003 2.13 170900 2.13 up up correct
XOMA.US XOMA Corporation 20241003 0 27 27.118 25.9129 26.4 13163 26.4 down down correct
XOMAO.US XOMA Corporation 20241003 0 25.58 25.64 25.56 25.6399 10403 25.6399 up up correct
XOMAP.US XOMA Corporation 20241003 0 25.8606 26.1 25.8606 26.057 3766 26.057 up up correct
XONE.US The ExOne Company 20241003 0 49.77 49.78 49.74 49.745 279700 49.745 down down correct
XOS.US Xos Inc 20241003 0 4.46 4.57 4.43 4.48 11500 4.48 up up correct
XOSWW.US Xos Equity Warrants 20241003 0 0.029 0.029 0.024 0.029 8600 0.029
XP.US XP Inc 20241003 0 17.56 17.94 17.4 17.93 3375100 17.93 up up correct
XPEL.US XPEL Inc 20241003 0 42.15 42.76 41.25 41.78 109000 41.78 down down correct
XPER.US Xperi Holding Corporation 20241003 0 8.79 8.84 8.53 8.69 398700 8.69 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20241003 0 5.77 5.77 5.77 5.77 0 5.77
XRAY.US DENTSPLY SIRONA Inc 20241003 0 24.81 24.99 24.56 24.71 1900200 24.71 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20241003 0 1.522 1.68 1.52 1.53 21000 1.53 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20241003 0 10.24 10.33 10.11 10.3 993500 10.3 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20241003 0 9.71 9.71 9.71 9.71 0 9.71
XSICX.US Voya Senior Income Fund Class 20241003 0 9.68 9.68 9.68 9.68 0 9.68
XSIIX.US ING Senior Incm Fd 20241003 0 9.66 9.66 9.66 9.66 0 9.66
XSIWX.US ING Senior Incm Fd 20241003 0 9.72 9.72 9.72 9.72 0 9.72
XSLCX.US Invesco Senior Loan Fund Class 20241003 0 5.76 5.76 5.76 5.76 0 5.76
XTLB.US XTL Biopharmaceuticals Ltd 20241003 0 2.41 2.42 2.4 2.4 2400 2.4 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20241003 0 0.1669 0.185 0.1511 0.1836 2395968 0.1836 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20241003 0 1.48 1.59 1.43 1.49 47000 1.49 up down incorrect
YI.US 111 Inc 20241003 0 0.85 0.93 0.84 0.89 624000 0.89 up up correct
YJ.US Yunji Inc 20241003 0 2.33 2.33 2.191 2.26 10200 2.26 down down correct
YMAB.US Y 20241003 0 14 14.01 13.1 13.52 203600 13.52 down down correct
YORW.US The York Water Company 20241003 0 36.88 36.93 36.42 36.47 26900 36.47 down down correct
YQ.US 17 Education & Technology Group Inc 20241003 0 2.78 2.98 2.61 2.61 10417 2.61 down up incorrect
YTEN.US Yield10 Bioscience Inc 20241003 0 1.05 1.09 0.8797 1.07 7068 1.07 up up correct
YTRA.US Yatra Online Inc 20241003 0 1.66 1.69 1.62 1.69 42400 1.69 up up correct
YY.US JOYY Inc 20241003 0 35.63 35.86 34.88 34.96 497200 34.96 down down correct
Z.US Zillow Group Inc 20241003 0 63.01 63.835 62.43 63.77 2534900 63.77 up up correct
ZBRA.US Zebra Technologies Corporation 20241003 0 365.99 368.17 362.62 363.89 302800 363.89 down down correct
ZCMD.US Zhongchao Inc 20241003 0 2.14 2.68 2.05 2.55 462700 2.55 up up correct
ZD.US Ziff Davis Inc. 20241003 0 46.5 46.5 43.05 44.06 764700 44.06 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20241003 0 1.53 1.54 1.41 1.44 27700 1.44 down up incorrect
ZEUS.US Olympic Steel Inc 20241003 0 38 38.42 37.6 37.68 203300 37.68 down down correct
ZG.US Zillow Group Inc 20241003 0 61.01 61.85 60.57 61.74 295700 61.74 up up correct
ZI.US ZoomInfo Technologies Inc 20241003 0 9.85 9.955 9.65 9.72 3050400 9.72 down down correct
ZION.US Zions Bancorporation National Association 20241003 0 45.5 46.2 44.96 46.19 1068300 46.19 up up correct
ZIONL.US ZIONL 20241003 0 25.77 25.78 25.67 25.67 6200 25.67 down down correct
ZIONO.US Zions Bancorporation National Association 20241003 0 26.7 26.75 26.69 26.75 5800 26.75 up up correct
ZIONP.US Zions Bancorporation National Association 20241003 0 21.98 22.08 21.94 21.94 1034 21.94 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20241003 0 16.9 18 16.9 17.6 1258 17.6 up up correct
ZKIN.US ZK International Group Co. Ltd 20241003 0 0.599 0.65 0.567 0.633 933900 0.633 up down incorrect
ZLAB.US Zai Lab Limited 20241003 0 24.88 25.88 24.4 24.62 678500 24.62 down down correct
ZM.US Zoom Video Communications Inc 20241003 0 67.27 67.58 66.873 67.21 1633300 67.21 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20241003 0 3.3 3.34 3.16 3.2 2007500 3.2 down down correct
ZS.US Zscaler Inc 20241003 0 167.59 170.91 167.001 169.63 1491500 169.63 up down incorrect
ZUMZ.US Zumiez Inc 20241003 0 20.42 20.95 20.06 20.91 271600 20.91 up up correct
ZVZZT.US NASDAQ TEST STOCK 20241003 0 22 29.91 10.02 25.25 272444 25.25 up up correct
ZWZZT.US NASDAQ TEST STOCK 20241003 0 45.5 45.5 45.5 45.5 100 45.5
ZYXI.US Zynex Inc 20241003 0 7.95 7.95 7.7 7.83 56500 7.83 down up incorrect

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