CollectAI

close-nasdaq_stocks

2024/10/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20241008 0 6.4 6.4 6.4 6.4 0 6.4
AACG.US ATA Creativity Global 20241008 0 0.81 0.87 0.81 0.8692 17659 0.8692 up down incorrect
AADI.US Aadi Bioscience Inc 20241008 0 1.94 1.98 1.9097 1.95 134933 1.95 up up correct
AAIDX.US AAIDX 20241008 0 20.33 20.33 20.33 20.33 0 20.33
AAL.US American Airlines Group Inc 20241008 0 11.65 12.12 11.63 11.92 44740000 11.92 up down incorrect
AAME.US Atlantic American Corporation 20241008 0 1.66 1.66 1.655 1.655 2236 1.655 down down correct
AAOI.US Applied Optoelectronics Inc 20241008 0 15.06 17.18 15.06 16.45 4281312 16.45 up up correct
AAON.US AAON Inc 20241008 0 108.45 110 107.16 109.15 231782 109.15 up up correct
AAPL.US Apple Inc 20241008 0 224.3 225.98 223.25 225.77 31855700 225.77 up up correct
AATC.US Image Sensing Systems Inc 20241008 0 7.605 7.62 7.51 7.51 5390 7.51 down down correct
ABCB.US Ameris Bancorp 20241008 0 61.37 61.46 60.12 60.18 176905 60.18 down down correct
ABCL.US AbCellera Biologics Inc 20241008 0 2.61 2.6191 2.53 2.57 1303847 2.57 down down correct
ABEO.US Abeona Therapeutics Inc 20241008 0 6.56 6.74 6.5 6.53 178597 6.53 down down correct
ABNB.US Airbnb Inc 20241008 0 130.15 134.43 130.15 132.5 3304421 132.5 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20241008 0 2.4 2.43 2.33 2.36 81693 2.36 down down correct
ABR.US PF 20241008 0 19.43 19.7 19.1972 19.7 26231 19.315 up down incorrect
ABSI.US Absci Corporation Common Stock 20241008 0 3.94 4.03 3.85 3.94 552596 3.94
ABUS.US Arbutus Biopharma Corporation 20241008 0 3.72 3.8 3.71 3.77 387212 3.77 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20241008 0 0.56 0.59 0.5339 0.571 36609 0.571 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20241008 0 14.68 14.71 14.45 14.46 1550770 14.46 down down correct
ACB.US Aurora Cannabis Inc 20241008 0 5.43 5.47 5.3051 5.4 774905 5.4 down down correct
ACCD.US Accolade Inc 20241008 0 4.22 4.55 3.86 4.04 8038454 4.04 down up incorrect
ACET.US Adicet Bio Inc 20241008 0 1.41 1.46 1.39 1.43 208053 1.43 up up correct
ACGL.US Arch Capital Group Ltd 20241008 0 108.7 110.69 108.7 109.91 2177845 109.91 up down incorrect
ACGLN.US Arch Capital Group Ltd 20241008 0 20.44 20.62 20.37 20.62 48400 20.62 up up correct
ACGLO.US Arch Capital Group Ltd 20241008 0 23.27 23.45 23.27 23.33 55200 23.33 up up correct
ACHC.US Acadia Healthcare Company Inc 20241008 0 55 56.09 54.73 55.26 1928912 55.26 up up correct
ACHL.US Achilles Therapeutics plc 20241008 0 1 1.02 0.981 1.02 132291 1.02 up up correct
ACHV.US Achieve Life Sciences Inc 20241008 0 5.14 5.28 5.08 5.27 74700 5.27 up up correct
ACIU.US AC Immune SA 20241008 0 3.45 3.45 3.31 3.31 21512 3.31 down up incorrect
ACIW.US ACI Worldwide Inc 20241008 0 50.31 51.06 50.18 50.85 868833 50.85 up up correct
ACLS.US Axcelis Technologies Inc 20241008 0 98.95 98.95 96.72 98.5 580302 98.5 down down correct
ACMR.US ACM Research Inc 20241008 0 21.91 22.525 20.53 21.805 2770786 21.805 down down correct
ACNB.US ACNB Corporation 20241008 0 42.09 42.5488 41.85 42.06 8386 42.06 down down correct
ACRS.US Aclaris Therapeutics Inc 20241008 0 1.17 1.17 1.13 1.16 258968 1.16 down down correct
ACST.US Acasti Pharma Inc 20241008 0 3.05 3.15 3.0158 3.02 9244 3.02 down down correct
ACT.US Enact Holdings Inc. Common Stock 20241008 0 35.95 36.45 35.75 36.21 250515 36.21 up up correct
ACTG.US Acacia Research Corporation 20241008 0 4.48 4.615 4.48 4.55 253480 4.55 up up correct
ACVA.US ACV Auctions Inc 20241008 0 18.87 19.2 18.69 18.98 680365 18.98 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20241008 0 2.12 2.1367 2.05 2.09 25521 2.09 down up incorrect
ADAG.US Adagene Inc 20241008 0 2.24 2.29 2.12 2.2281 25970 2.2281 down down correct
ADAP.US Adaptimmune Therapeutics plc 20241008 0 0.91 0.94 0.9062 0.9088 371639 0.9088 down down correct
ADBE.US Adobe Inc 20241008 0 492.45 500 486.4 496.24 3551609 496.24 up up correct
ADC.US PA 20241008 0 20.65 20.99 20.57 20.8 13165 20.7139 up up correct
ADI.US Analog Devices Inc 20241008 0 226.74 230.51 224.31 229.4 2447430 229.4 up up correct
ADIL.US Adial Pharmaceuticals Inc 20241008 0 0.955 0.9599 0.94 0.948 57268 0.948 down down correct
ADMA.US ADMA Biologics Inc 20241008 0 20.29 20.92 20.06 20.72 3754091 20.72 up up correct
ADN.US Advent Technologies Holdings Inc 20241008 0 1.8 1.94 1.8 1.88 16500 1.88 up up correct
ADNWW.US Advent Technologies Holdings Inc 20241008 0 0.008 0.009 0.0075 0.008 33552 0.008
ADP.US Automatic Data Processing Inc 20241008 0 283.05 286.11 281.99 285.42 1176049 285.42 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20241008 0 5.39 5.44 5.22 5.25 632764 5.25 down down correct
ADSK.US Autodesk Inc 20241008 0 268.19 276.26 267.51 275.08 1412998 275.08 up down incorrect
ADTN.US ADTRAN Inc 20241008 0 5.81 5.83 5.69 5.8 953402 5.8 down down correct
ADTX.US Aditxt Inc 20241008 0 1.56 1.72 1.3 1.41 6719213 1.41 down down correct
ADUS.US Addus HomeCare Corporation 20241008 0 125.59 130.18 124.53 129.02 130955 129.02 up up correct
ADV.US Advantage Solutions Inc 20241008 0 3.05 3.16 3.035 3.14 358995 3.14 up up correct
ADVM.US Adverum Biotechnologies Inc 20241008 0 7.41 7.905 7.41 7.61 126259 7.61 up up correct
ADXN.US Addex Therapeutics Ltd 20241008 0 10.035 10.34 9.52 10.34 31803 10.34 up up correct
ADXS.US Advaxis Inc 20241008 0 0.1051 0.1051 0.1051 0.1051 0 0.1051
AEAEU.US AltEnergy Acquisition Corp. Unit 20241008 0 11.06 11.06 11.06 11.06 0 11.06
AEHL.US Antelope Enterprise Holdings Limited 20241008 0 0.706 0.82 0.6609 0.7014 462596 0.7014 down up incorrect
AEHR.US Aehr Test Systems 20241008 0 12.61 12.925 12.3289 12.55 961848 12.55 down up incorrect
AEI.US Alset EHome International Inc 20241008 0 1.7 1.7 1.52 1.52 55639 1.52 down up incorrect
AEIS.US Advanced Energy Industries Inc 20241008 0 105.34 106.1 104.175 105.65 177460 105.65 up up correct
AEMD.US Aethlon Medical Inc 20241008 0 0.427 0.4372 0.3891 0.397 347246 0.397 down down correct
AEP.US American Electric Power Company Inc 20241008 0 98.08 98.69 97.9 98.2 2194200 98.2 up up correct
AEYE.US AudioEye Inc 20241008 0 22.84 23.734 21.4 21.79 154406 21.79 down down correct
AFBI.US Affinity Bancshares Inc 20241008 0 21.41 21.47 21.3401 21.4 7682 21.4 down up incorrect
AFCG.US AFC Gamma Inc 20241008 0 9.85 9.87 9.64 9.7 149081 9.7 down up incorrect
AFIB.US Acutus Medical Inc 20241008 0 0.1 0.115 0.086 0.106 193273 0.106 up up correct
AFMD.US Affimed N.V 20241008 0 3.17 3.23 3.12 3.14 33951 3.14 down down correct
AFRM.US Affirm Holdings Inc 20241008 0 40.75 41.6999 39.2736 41.15 12998310 41.15 up up correct
AFYA.US Afya Limited 20241008 0 16.64 16.68 16.44 16.54 117794 16.54 down down correct
AGBA.US AGBA Acquisition Limited 20241008 0 1.46 1.468 1.3 1.36 303037 5.44 down down correct
AGBAW.US AGBA Acquisition Limited 20241008 0 0.1915 0.206 0.175 0.1903 4498 0.1903 down down correct
AGEN.US Agenus Inc 20241008 0 4.64 4.7649 4.5 4.55 323499 4.55 down up incorrect
AGFY.US Agrify Corporation 20241008 0 3.04 3.75 2.829 3.22 176000 3.22 up up correct
AGIO.US Agios Pharmaceuticals Inc 20241008 0 40.75 41.39 40.44 40.5 419472 40.5 down down correct
AGMH.US AGM Group Holdings Inc 20241008 0 1.9 2.0279 1.78 1.87 100863 1.87 down down correct
AGNC.US AGNC Investment Corp 20241008 0 10.17 10.34 10.14 10.31 13486570 10.31 up up correct
AGNCM.US AGNC Investment Corp 20241008 0 25 25.03 24.95 25.01 12700 25.01 up up correct
AGNCN.US AGNC Investment Corp 20241008 0 25.29 25.46 25.28 25.45 18415 25.45 up up correct
AGNCO.US AGNC Investment Corp 20241008 0 25.08 25.13 25.04 25.1 17200 25.1 up up correct
AGNCP.US AGNC Investment Corp. 20241008 0 24.24 24.35 24.18 24.35 30437 24.35 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20241008 0 0.0481 0.114 0.0481 0.06 343829406 0.06 up up correct
AGYS.US Agilysys Inc 20241008 0 106.18 108.95 105.0324 108.82 94105 108.82 up up correct
AHCO.US AdaptHealth Corp 20241008 0 10.22 10.4 10.09 10.26 560032 10.26 up up correct
AIHS.US Senmiao Technology Limited 20241008 0 1.06 1.1 1.03 1.055 37869 1.055 down down correct
AIP.US Arteris Inc. Common Stock 20241008 0 7.2 7.47 7.17 7.46 68312 7.46 up down incorrect
AIRG.US Airgain Inc 20241008 0 9.26 9.678 9.03 9.42 100921 9.42 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20241008 0 4.71 5.545 4.6664 5.11 178231 5.11 up up correct
AIRT.US Air T Inc 20241008 0 17.66 19 16.59 17.01 32531 17.01 down down correct
AIRTP.US Air T Inc 20241008 0 17.29 17.29 17.29 17.29 500 17.29
AKAM.US Akamai Technologies Inc 20241008 0 101.15 101.45 100.19 101.33 1028302 101.33 up up correct
AKBA.US Akebia Therapeutics Inc 20241008 0 1.3 1.33 1.29 1.32 868514 1.32 up up correct
AKRO.US Akero Therapeutics Inc 20241008 0 27.04 29.01 26.815 28.15 517905 28.15 up up correct
AKTS.US Akoustis Technologies Inc 20241008 0 0.075 0.0874 0.0723 0.0838 13223480 0.0838 up up correct
AKTX.US Akari Therapeutics Plc 20241008 0 3.005 3.19 3 3.06 3436 3.06 up up correct
AKYA.US Akoya Biosciences Inc 20241008 0 3.22 3.265 3.035 3.1 161042 3.1 down down correct
ALCO.US Alico Inc 20241008 0 25.49 25.9899 25.17 25.3 72429 25.3 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20241008 0 5.32 5.35 5.17 5.25 361384 5.25 down down correct
ALEC.US Alector Inc 20241008 0 4.53 4.795 4.49 4.63 477921 4.63 up up correct
ALF.US Alfi Inc 20241008 0 10.01 10.01 10 10.01 1100 10.01
ALGM.US Allegro MicroSystems Inc 20241008 0 20.79 20.99 20.41 20.77 1607197 20.77 down down correct
ALGN.US Align Technology Inc 20241008 0 235.04 236.5 231.77 234.06 447500 234.06 down down correct
ALGS.US Aligos Therapeutics Inc 20241008 0 7.57 7.72 6.76 7.32 69605 7.32 down down correct
ALGT.US Allegiant Travel Company 20241008 0 57.66 58.115 55.62 55.92 468935 55.92 down down correct
ALHC.US Alignment Healthcare Inc 20241008 0 10.98 12.2499 10.87 11.72 3014226 11.72 up up correct
ALKS.US Alkermes plc 20241008 0 27.71 27.92 27.11 27.11 1458381 27.11 down down correct
ALKT.US Alkami Technology Inc 20241008 0 32.61 33.72 32.46 33.17 279942 33.17 up down incorrect
ALLK.US Allakos Inc 20241008 0 0.6828 0.69 0.6406 0.6501 85234 0.6501 down down correct
ALLO.US Allogene Therapeutics Inc 20241008 0 2.58 2.75 2.56 2.74 1338865 2.74 up down incorrect
ALLT.US Allot Ltd 20241008 0 2.9 2.91 2.81 2.81 17484 2.81 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20241008 0 266 274.6 264.72 271.19 621000 271.19 up up correct
ALOT.US AstroNova Inc 20241008 0 13.273 14.04 13.1899 13.88 12404 13.88 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20241008 0 0.3475 0.35 0.3401 0.3462 15050 0.3462 down down correct
ALRM.US Alarm.com Holdings Inc 20241008 0 52.45 53.5 52.19 52.79 348793 52.79 up down incorrect
ALRN.US Aileron Therapeutics Inc 20241008 0 3.3 3.59 3.29 3.44 34549 3.44 up up correct
ALRS.US Alerus Financial Corporation 20241008 0 22.95 23.5 22.75 22.9 159500 22.9 down down correct
ALT.US Altimmune Inc 20241008 0 6.09 6.495 6.05 6.24 1633234 6.24 up up correct
ALTM.US Altus Midstream Company 20241008 0 4.07 4.35 4.01 4.24 27120000 4.24 up up correct
ALTO.US Alto Ingredients Inc 20241008 0 1.6 1.64 1.59 1.61 237200 1.61 up up correct
ALTR.US Altair Engineering Inc 20241008 0 93.72 95.57 93.72 95.32 193995 95.32 up up correct
ALVR.US AlloVir Inc 20241008 0 0.7999 0.8044 0.755 0.7926 66078 0.7926 down down correct
ALXO.US ALX Oncology Holdings Inc 20241008 0 1.61 1.67 1.58 1.65 288465 1.65 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20241008 0 1.56 1.58 1.5001 1.56 103189 1.56
AMAL.US Amalgamated Financial Corp 20241008 0 31.16 31.355 30.94 30.96 70897 30.96 down up incorrect
AMAT.US Applied Materials Inc 20241008 0 200.13 202.5475 198.67 200.88 3616136 200.88 up up correct
AMBA.US Ambarella Inc 20241008 0 55.63 57.07 55.3 56.84 339508 56.84 up up correct
AMCX.US AMC Networks Inc 20241008 0 8.15 8.35 7.995 8.27 637569 8.27 up down incorrect
AMD.US Advanced Micro Devices Inc 20241008 0 171.75 173.6 170 172.8 34730152 172.8 up up correct
AMED.US Amedisys Inc 20241008 0 96 96.35 95.85 96.29 282182 96.29 up up correct
AMGN.US Amgen Inc 20241008 0 319.165 319.95 316.4775 317.68 1453273 317.68 down down correct
AMKR.US Amkor Technology Inc 20241008 0 29.99 30.312 29.7001 30.16 1125794 30.16 up down incorrect
AMPG.US AmpliTech Group Inc 20241008 0 0.72 0.75 0.72 0.7301 31384 0.7301 up down incorrect
AMPGW.US AmpliTech Group Inc 20241008 0 0.035 0.035 0.035 0.035 700 0.035
AMPH.US Amphastar Pharmaceuticals Inc 20241008 0 46.97 47.3092 46.19 46.28 212122 46.28 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20241008 0 8.63 8.73 8.51 8.57 352068 8.57 down down correct
AMRK.US A 20241008 0 42 42.06 41.02 41.62 270696 41.62 down up incorrect
AMRN.US Amarin Corporation plc 20241008 0 0.5761 0.5979 0.57 0.5949 914252 0.5949 up up correct
AMSC.US American Superconductor Corporation 20241008 0 23.47 24.52 22.58 22.6 1169037 22.6 down down correct
AMSF.US AMERISAFE Inc 20241008 0 47.81 48.43 47.7479 48.26 98996 48.26 up up correct
AMST.US Amesite Inc 20241008 0 2.499 2.71 2.45 2.45 36018 2.45 down down correct
AMTB.US Amerant Bancorp Inc 20241008 0 20.28 20.28 19.89 19.92 152975 19.92 down down correct
AMTX.US Aemetis Inc 20241008 0 2.83 2.83 2.48 2.61 974539 2.61 down down correct
AMWD.US American Woodmark Corporation 20241008 0 91.97 92.6 90.31 90.81 178650 90.81 down down correct
AMZN.US Amazon.com Inc 20241008 0 181.915 183.09 180.92 182.72 26372090 182.72 up down incorrect
ANAB.US AnaptysBio Inc 20241008 0 32.89 33.44 32.34 32.35 305800 32.35 down up incorrect
ANDE.US The Andersons Inc 20241008 0 49.87 49.87 48.95 49.44 109298 49.44 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20241008 0 1.94 2 1.8324 1.89 15981 1.89 down up incorrect
ANGI.US Angi Inc 20241008 0 2.41 2.485 2.4 2.42 268046 2.42 up up correct
ANGO.US AngioDynamics Inc 20241008 0 6.11 6.155 5.84 5.88 963772 5.88 down down correct
ANIK.US Anika Therapeutics Inc 20241008 0 24.47 24.945 24.47 24.64 45803 24.64 up up correct
ANIP.US ANI Pharmaceuticals Inc 20241008 0 56.06 57.1 55.61 56.79 404973 56.79 up up correct
ANIX.US Anixa Biosciences Inc 20241008 0 3.13 3.1899 3.04 3.08 35584 3.08 down down correct
ANNX.US Annexon Inc 20241008 0 6.14 6.905 6.05 6.89 1129597 6.89 up up correct
ANSS.US ANSYS Inc 20241008 0 314.24 321.54 314.24 320.87 217342 320.87 up down incorrect
ANTE.US AirNet Technology Inc 20241008 0 0.323 0.326 0.3 0.3164 156368 0.3164 down down correct
ANY.US Sphere 3D Corp 20241008 0 0.8672 0.8993 0.8313 0.86 121164 0.86 down down correct
APA.US APA Corporation 20241008 0 26.259 26.38 25.47 26.26 5100887 25.9986 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20241008 0 35.77 36.17 35.3 35.92 111820 35.92 up up correct
AOUT.US American Outdoor Brands Inc 20241008 0 9.18 9.1832 8.73 9 39183 9 down up incorrect
APDN.US Applied DNA Sciences Inc 20241008 0 0.38 0.41 0.3683 0.3689 2023450 0.3689 down down correct
APEI.US American Public Education Inc 20241008 0 13.56 14.22 13.56 13.77 126975 13.77 up down incorrect
API.US Agora Inc 20241008 0 3.67 4.03 3.66 3.77 2034364 3.77 up up correct
APLS.US Apellis Pharmaceuticals Inc 20241008 0 27.45 28.1 27.05 27.4 3048483 27.4 down down correct
APLT.US Applied Therapeutics Inc 20241008 0 7.74 8.35 7.7 8.19 2193304 8.19 up up correct
APM.US Aptorum Group Limited 20241008 0 1.9 1.92 1.66 1.695 19641 1.695 down down correct
APOG.US Apogee Enterprises Inc 20241008 0 78.2 78.74 76.4 76.76 266026 76.5153 down down correct
APP.US AppLovin Corporation 20241008 0 141.37 143.95 139.9 143.51 2616049 143.51 up up correct
APPF.US AppFolio Inc 20241008 0 223.6 228.08 223.6 226.13 117217 226.13 up up correct
APPN.US Appian Corporation 20241008 0 32.76 33.35 32.19 32.4 316671 32.4 down down correct
APPS.US Digital Turbine Inc 20241008 0 3.1 3.22 2.96 3.03 3578292 3.03 down down correct
APRE.US Aprea Therapeutics Inc 20241008 0 2.62 2.62 2.5601 2.601 1682 2.601 down down correct
APTO.US Aptose Biosciences Inc 20241008 0 0.363 0.368 0.3405 0.3582 72218 0.3582 down down correct
APVO.US Aptevo Therapeutics Inc 20241008 0 0.161 0.1672 0.1515 0.1528 752858 0.1528 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20241008 0 1.65 1.66 1.56 1.5999 22095 1.5999 down up incorrect
APYX.US Apyx Medical Corporation 20241008 0 1.25 1.25 1.2035 1.22 4244 1.22 down down correct
AQB.US AquaBounty Technologies Inc 20241008 0 1.19 1.23 1.15 1.17 12000 1.17 down down correct
AQMS.US Aqua Metals Inc 20241008 0 0.1568 0.16 0.141 0.1429 1139475 0.1429 down down correct
AQST.US Aquestive Therapeutics Inc 20241008 0 4.87 5.0999 4.86 4.915 959250 4.915 up up correct
ARAY.US Accuray Incorporated 20241008 0 1.89 1.89 1.81 1.84 472961 1.84 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20241008 0 1.94 2.08 1.94 2.01 206891 2.01 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20241008 0 0.21 0.21 0.1801 0.1801 1602 0.1801 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20241008 0 1.14 1.16 1.1 1.12 225967 1.12 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20241008 0 10.14 10.14 9.87 9.99 14500 9.4595 down down correct
ARCB.US ArcBest Corporation 20241008 0 101.49 103.64 100.91 102.68 154200 102.68 up down incorrect
ARCC.US Ares Capital Corporation 20241008 0 21 21.04 20.92 21.01 1881982 21.01 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20241008 0 23.68 23.85 22.45 22.47 212476 22.47 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20241008 0 0.001 0.001 0.001 0.001 0 0.001
ARDX.US Ardelyx Inc 20241008 0 6.15 6.19 5.95 5.96 3016860 5.96 down down correct
AREC.US American Resources Corporation 20241008 0 0.975 0.99 0.89 0.962 365950 0.962 down down correct
ARGO.US PA 20241008 0 24.77 24.86 24.77 24.86 6657 24.86 up up correct
ARGX.US argenx SE 20241008 0 521.37 531.67 520.72 527.16 334000 527.16 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20241008 0 10.55 10.75 10.51 10.62 781557 10.62 up up correct
ARKO.US Arko Corp 20241008 0 6.94 7 6.885 6.98 205772 6.98 up down incorrect
ARKR.US Ark Restaurants Corp 20241008 0 12.1 12.1 11.6844 11.6984 6022 11.6984 down down correct
ARLP.US Alliance Resource Partners L.P 20241008 0 25.4 25.4 24.732 25.14 218062 25.14 down down correct
AROW.US Arrow Financial Corporation 20241008 0 28.01 28.1 27.7 27.88 22266 27.6096 down down correct
ARQQ.US Arqit Quantum Inc 20241008 0 3.83 3.99 3.82 3.85 40945 3.85 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20241008 0 0.37 0.37 0.37 0.37 5005 0.37
ARQT.US Arcutis Biotherapeutics Inc 20241008 0 9.8 10.09 9.66 9.68 1158300 9.68 down down correct
ARRY.US Array Technologies Inc 20241008 0 6.4 6.57 6.23 6.44 4985361 6.44 up up correct
ARTL.US Artelo Biosciences Inc 20241008 0 1.13 1.13 1.1 1.12 6214 1.12 down down correct
ARTNA.US Artesian Resources Corporation 20241008 0 35.37 35.62 35.28 35.28 15103 35.28 down down correct
ARTW.US Art's 20241008 0 1.741 1.8 1.73 1.75 9629 1.75 up down incorrect
ARVN.US Arvinas Inc 20241008 0 25.29 26.84 25.215 25.78 777601 25.78 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20241008 0 18.13 18.33 17.85 18.02 1206144 18.02 down down correct
ASLE.US AerSale Corporation 20241008 0 4.78 4.9 4.74 4.88 1775416 4.88 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20241008 0 21.67 21.67 21.67 21.67 0 21.67
ASMB.US Assembly Biosciences Inc 20241008 0 14.6 14.7831 14.12 14.42 22309 14.42 down down correct
ASML.US ASML Holding N.V 20241008 0 822.5 830.83 820.07 824.26 1265934 822.335 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20241008 0 55 55.54 54.72 55 798720 55
ASPS.US Altisource Portfolio Solutions S.A 20241008 0 1.11 1.11 1.06 1.08 22533 1.08 down down correct
ASPU.US Aspen Group Inc 20241008 0 0.008 0.008 0.008 0.008 1665 0.008
ASRT.US Assertio Holdings Inc 20241008 0 1.13 1.13 1.09 1.1 260749 1.1 down down correct
ASRV.US AmeriServ Financial Inc 20241008 0 2.7 2.7 2.605 2.61 15878 2.61 down down correct
ASTC.US Astrotech Corporation 20241008 0 8.34 8.43 8.15 8.43 10369 8.43 up up correct
ASTE.US Astec Industries Inc 20241008 0 30.77 31.05 30.15 30.3 83860 30.3 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20241008 0 9.94 9.94 9.67 9.87 434417 9.87 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20241008 0 1.68 1.71 1.6 1.71 11594 1.71 up up correct
ASTS.US AST SpaceMobile Inc 20241008 0 24.544 25.29 24.01 24.2 6489918 24.2 down down correct
ASUR.US Asure Software Inc 20241008 0 8.71 9.06 8.525 8.55 42768 8.55 down down correct
ASYS.US Amtech Systems Inc 20241008 0 5.95 5.98 5.59 5.75 61091 5.75 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20241008 0 1.12 1.14 1.1 1.13 305675 1.13 up up correct
ATCOL.US Atlas Corp 20241008 0 25.2 25.2001 25.15 25.18 2609 24.7359 down down correct
ATEC.US Alphatec Holdings Inc 20241008 0 5.49 5.555 5.33 5.38 1330861 5.38 down down correct
ATER.US Aterian Inc 20241008 0 2.81 2.85 2.7516 2.84 11591 2.84 up up correct
ATEX.US Anterix Inc 20241008 0 35.1 35.53 34.95 35.38 129116 35.38 up down incorrect
ATHA.US Athira Pharma Inc 20241008 0 0.42 0.432 0.42 0.4228 169552 0.4228 up down incorrect
ATHE.US Alterity Therapeutics Limited 20241008 0 1.35 1.35 1.28 1.33 5439 1.33 down down correct
ATIF.US ATIF Holdings Limited 20241008 0 0.82 0.82 0.82 0.82 227 0.82
ATLC.US Atlanticus Holdings Corporation 20241008 0 34.65 35.17 34.3853 35.17 7337 35.17 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20241008 0 23.7401 23.915 23.74 23.8001 3610 23.419 up up correct
ATLCP.US Atlanticus Holdings Corporation 20241008 0 22.715 22.75 22.65 22.663 5100 22.663 down down correct
ATLO.US Ames National Corporation 20241008 0 17.5 17.5005 17.28 17.28 5888 17.28 down down correct
ATMH.US All Things Mobile Analytic Inc 20241008 0 0.049 0.049 0.049 0.049 0 0.049
ATNF.US 180 Life Sciences Corp 20241008 0 1.38 1.402 1.16 1.18 103200 1.18 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20241008 0 0.0082 0.0082 0.0076 0.0081 25440 0.0081 down down correct
ATNI.US ATN International Inc 20241008 0 31.91 32.22 31.5652 32.09 51275 32.09 up up correct
ATOM.US Atomera Incorporated 20241008 0 2.64 2.87 2.561 2.8 283183 2.8 up up correct
ATOS.US Atossa Therapeutics Inc 20241008 0 1.44 1.45 1.41 1.42 251784 1.42 down down correct
ATRA.US Atara Biotherapeutics Inc 20241008 0 7.74 7.9 7.61 7.84 48984 7.84 up up correct
ATRC.US AtriCure Inc 20241008 0 27.08 27.4599 26.74 27.32 422823 27.32 up up correct
ATRO.US Astronics Corporation 20241008 0 19.86 20.09 19.72 19.95 83900 19.95 up up correct
ATSG.US Air Transport Services Group Inc 20241008 0 15.06 15.18 14.94 14.98 269901 14.98 down down correct
ATXI.US Avenue Therapeutics Inc 20241008 0 2 2.1 1.94 1.97 36137 1.97 down down correct
ATXS.US Astria Therapeutics Inc 20241008 0 11.65 11.73 11.2 11.21 168230 11.21 down down correct
AUB.US Atlantic Union Bankshares Corporation 20241008 0 36.91 36.91 36.275 36.33 251493 36.33 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20241008 0 24.45 24.5 24.302 24.33 11945 24.33 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20241008 0 21.56 22.14 21.56 21.8 4660 21.8 up up correct
AUDC.US AudioCodes Ltd 20241008 0 9.28 9.304 9.16 9.23 45566 9.23 down down correct
AUID.US Ipsidy Inc. Common Stock 20241008 0 6.74 7 6.63 6.63 15600 6.63 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20241008 0 6.82 6.915 6.76 6.82 522300 6.82
AUR.US Aurora Innovation Inc 20241008 0 5.34 5.52 5.2839 5.44 4740678 5.44 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20241008 0 8.5 8.61 8.27 8.45 77434 8.45 down up incorrect
AUROW.US Aurora Innovation Inc 20241008 0 0.735 0.794 0.735 0.77 12520 0.77 up up correct
AUTL.US Autolus Therapeutics plc 20241008 0 3.92 4.09 3.905 4.06 890606 4.06 up up correct
AUUD.US Auddia Inc 20241008 0 0.61 0.62 0.5802 0.61 109133 0.61
AUUDW.US Auddia Inc 20241008 0 0.0459 0.0469 0.0396 0.0425 2629 0.0425 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20241008 0 4.2 4.59 4.2 4.46 485448 4.46 up up correct
AVAV.US AeroVironment Inc 20241008 0 206.54 209.32 205.59 207.82 218952 207.82 up up correct
AVDL.US Avadel Pharmaceuticals plc 20241008 0 12.78 13.02 12.569 12.67 757534 12.67 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20241008 0 7.67 7.82 7.62 7.75 898521 7.75 up up correct
AVGO.US Broadcom Inc 20241008 0 175.42 181.6 174.89 180.73 20774189 180.73 up up correct
AVGR.US Avinger Inc 20241008 0 0.9606 0.9894 0.832 0.917 178479 0.917 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20241008 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20241008 0 3.41 3.475 3.385 3.41 120688 3.41
AVNW.US Aviat Networks Inc 20241008 0 22.66 22.7087 21.17 21.84 256420 21.84 down down correct
AVO.US Mission Produce Inc 20241008 0 12.32 12.41 12.25 12.4 175856 12.4 up up correct
AVPT.US Avepoint Inc 20241008 0 11.79 12.3 11.79 12.24 929185 12.24 up up correct
AVPTW.US AVPTW 20241008 0 2.69 2.99 2.69 2.9351 43940 2.9351 up up correct
AVT.US Avnet Inc 20241008 0 53.94 54.6 53.41 54.38 515968 54.38 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20241008 0 2.06 2.08 2.0146 2.05 103437 2.05 down down correct
AVTX.US Avalo Therapeutics Inc 20241008 0 9.52 9.99 9.51 9.63 20289 9.63 up up correct
AVXL.US Anavex Life Sciences Corp 20241008 0 5.34 5.54 5.2099 5.24 620506 5.24 down down correct
AWH.US Aspira Women's Health Inc 20241008 0 0.84 0.8462 0.78 0.812 39994 0.812 down down correct
AWRE.US Aware Inc 20241008 0 1.97 1.99 1.919 1.99 6714 1.99 up up correct
AXDX.US Accelerate Diagnostics Inc 20241008 0 1.885 1.9733 1.85 1.92 59380 1.92 up up correct
AXGN.US AxoGen Inc 20241008 0 13.61 13.93 13.6 13.61 265700 13.61
AXNX.US Axonics Inc 20241008 0 69.7 69.74 69.589 69.66 263650 69.66 down down correct
AXON.US Axon Enterprise Inc 20241008 0 424.06 433.48 420.49 426.99 787479 426.99 up up correct
AXSM.US Axsome Therapeutics Inc 20241008 0 84.78 86.23 84.16 84.82 382196 84.82 up up correct
AXTI.US AXT Inc 20241008 0 2.47 2.62 2.38 2.52 688895 2.52 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20241008 0 21.92 21.99 21.92 21.97 1096368 21.97 up up correct
AYRO.US Ayro Inc 20241008 0 0.8199 0.8298 0.75 0.8 46876 0.8 down down correct
AYTU.US Aytu Biopharma Inc 20241008 0 2.35 2.35 2.25 2.35 9326 2.35
AZN.US AstraZeneca PLC 20241008 0 76.84 76.995 76.42 76.87 3157019 76.87 up up correct
AZPN.US Aspen Technology Inc 20241008 0 238.17 239.32 235.86 236.46 159300 236.46 down down correct
BAC.US PQ 20241008 0 19.97 20.22 19.93 20.22 70852 20.22 up up correct
BAND.US Bandwidth Inc 20241008 0 17.52 17.625 17.29 17.33 86303 17.33 down down correct
BANF.US BancFirst Corporation 20241008 0 102.91 103.35 102.15 102.74 92095 102.74 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20241008 0 25.55 25.55 25.55 25.55 25 25.55
BANR.US Banner Corporation 20241008 0 59.32 59.42 58.725 59.09 359775 59.09 down down correct
BANX.US StoneCastle Financial Corp 20241008 0 20.55 20.81 20.25 20.4388 14420 20.4388 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20241008 0 3.12 3.12 2.77 3.03 22800 3.03 down up incorrect
BASE.US Couchbase Inc. Common Stock 20241008 0 15.47 15.65 15.28 15.36 400625 15.36 down up incorrect
BATRA.US The Liberty Braves Group 20241008 0 41.75 42.08 41.66 41.96 35400 41.96 up up correct
BATRK.US The Liberty Braves Group 20241008 0 39.23 39.63 39.15 39.49 314000 39.49 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20241008 0 5.86 5.86 5.69 5.72 63983 5.72 down down correct
BBGI.US Beasley Broadcast Group Inc 20241008 0 12.19 13.02 12.17 12.39 17542 12.39 up down incorrect
BBIG.US Vinco Ventures Inc 20241008 0 0.0003 0.0003 0.0002 0.0003 5548 0.0003
BBIO.US BridgeBio Pharma Inc 20241008 0 24.77 25.14 24.56 24.73 1337373 24.73 down down correct
BBLG.US Bone Biologics Corp Common Stock 20241008 0 1.84 1.8999 1.7401 1.78 106534 1.78 down down correct
BBLGW.US Bone Biologics Corp Warrants 20241008 0 60.5 60.5 60.5 60.5 0 60.5
BBSI.US Barrett Business Services Inc 20241008 0 36.77 36.89 36.61 36.86 45637 36.86 up up correct
BCAB.US BioAtla Inc 20241008 0 2.14 2.245 2.03 2.05 1171628 2.05 down down correct
BCBP.US BCB Bancorp Inc 20241008 0 12.08 12.08 11.95 11.95 26308 11.95 down down correct
BCDA.US BioCardia Inc 20241008 0 2.67 2.7381 2.6 2.65 40900 2.65 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20241008 0 2.32 2.39 2.11 2.15 103445 2.15 down down correct
BCML.US BayCom Corp 20241008 0 23.51 23.55 23.35 23.35 10212 23.35 down down correct
BCOV.US Brightcove Inc 20241008 0 2.41 2.455 2.31 2.325 85944 2.325 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20241008 0 10.08 10.08 10.08 10.08 281 10.08
BCPC.US Balchem Corporation 20241008 0 170.56 170.91 169.23 169.81 71155 169.81 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20241008 0 7.51 7.52 7.18 7.2 1578660 7.2 down up incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20241008 0 11.45 11.45 11.45 11.45 520 11.45
BCTX.US BriaCell Therapeutics Corp 20241008 0 1.07 1.2 1.04 1.08 3045392 1.08 up up correct
BCTXW.US BriaCell Therapeutics Corp 20241008 0 0.338 0.3714 0.304 0.345 211175 0.345 up up correct
BCYC.US Bicycle Therapeutics plc 20241008 0 23.68 24.08 23.08 23.53 422334 23.53 down down correct
BDSX.US Biodesix Inc 20241008 0 1.68 1.7086 1.68 1.68 84720 1.68
BDTX.US Black Diamond Therapeutics Inc 20241008 0 3.61 3.7199 3.5 3.555 779491 3.555 down down correct
BEAM.US Beam Therapeutics Inc 20241008 0 23.3 23.53 22.95 23.26 524298 23.26 down down correct
BEAT.US Heartbeam Inc. Common Stock 20241008 0 2.14 2.18 2.1 2.12 48431 2.12 down down correct
BECN.US Beacon Roofing Supply Inc 20241008 0 95.29 97.27 94.7115 95.16 904166 95.16 down down correct
BEEM.US Beam Global 20241008 0 4.66 4.73 4.53 4.62 92300 4.62 down down correct
BELFA.US Bel Fuse Inc 20241008 0 100.29 101.3259 100.29 101.2 4891 101.1414 up up correct
BELFB.US Bel Fuse Inc 20241008 0 80.04 81.02 80 80.86 36324 80.792 up up correct
BFC.US Bank First Corporation 20241008 0 87.07 87.53 86.41 86.72 10647 86.72 down down correct
BFIN.US BankFinancial Corporation 20241008 0 11.72 11.93 11.72 11.83 3739 11.83 up up correct
BFRI.US Biofrontera Inc. Common Stock 20241008 0 0.855 0.9699 0.812 0.9085 481935 0.9085 up up correct
BFRIW.US Biofrontera Inc. Warrants 20241008 0 0.0249 0.025 0.0249 0.025 1288 0.025 up up correct
BFST.US Business First Bancshares Inc 20241008 0 24.28 24.32 23.92 23.96 31071 23.96 down down correct
BGFV.US Big 5 Sporting Goods Corporation 20241008 0 2.02 2.066 2 2.06 68778 2.06 up up correct
BGNE.US BeiGene Ltd 20241008 0 229 239.01 225.39 235.43 521860 235.43 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20241008 0 10.63 10.63 10.63 10.63 300 10.63
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20241008 0 0.34 0.346 0.33 0.336 152205 0.336 down down correct
BHF.US Brighthouse Financial Inc 20241008 0 44.53 44.95 44.1525 44.79 254474 44.79 up up correct
BHFAL.US Brighthouse Financial Inc 20241008 0 24.53 24.78 24.5 24.71 17309 24.71 up up correct
BHFAM.US Brighthouse Financial Inc 20241008 0 18.55 18.55 18.15 18.54 11500 18.54 down down correct
BHFAN.US Brighthouse Financial Inc 20241008 0 20.66 20.87 20.04 20.81 41600 20.81 up down incorrect
BHFAO.US Brighthouse Financial Inc 20241008 0 25.02 25.16 24.92 25.1 14800 25.1 up down incorrect
BHFAP.US Brighthouse Financial Inc 20241008 0 24.83 24.97 24.633 24.97 25600 24.97 up up correct
BIDU.US Baidu Inc 20241008 0 106.36 107.82 104.8 106.01 8324304 106.01 down up incorrect
BIGC.US BigCommerce Holdings Inc 20241008 0 5.56 5.675 5.435 5.45 1374514 5.45 down down correct
BIIB.US Biogen Inc 20241008 0 182.73 183.55 181.31 182.3 1207700 182.3 down up incorrect
BILI.US Bilibili Inc 20241008 0 23.45 23.46 22.345 23.04 16255640 23.04 down down correct
BIOX.US Bioceres Crop Solutions Corp 20241008 0 7.66 7.66 7.43 7.45 558905 7.45 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20241008 0 10.56 10.69 10.42 10.58 20526 10.58 up up correct
BITF.US Bitfarms Ltd. Common Stock 20241008 0 1.9 1.93 1.82 1.84 15005920 1.84 down down correct
BIVI.US BioVie Inc 20241008 0 1.23 1.3 1.2 1.29 302056 1.29 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20241008 0 0.1286 0.1289 0.1126 0.1171 3116880 0.1171 down down correct
BJRI.US BJ's Restaurants Inc 20241008 0 32.73 33.09 32.4 32.49 262944 32.49 down down correct
BKNG.US Booking Holdings Inc 20241008 0 4180 4260 4180 4233.18 160898 4233.18 up up correct
BKR.US Baker Hughes Company 20241008 0 37.6 37.67 36.94 37.46 5199300 37.46 down up incorrect
BKSC.US Bank of South Carolina Corporation 20241008 0 12 12 11.48 11.85 3031 11.85 down down correct
BKYI.US BIO 20241008 0 0.73 0.7499 0.68 0.707 89479 0.707 down up incorrect
BL.US BlackLine Inc 20241008 0 54.42 55.09 54.355 54.55 516827 54.55 up up correct
BLBD.US Blue Bird Corporation 20241008 0 42.34 42.565 41.2 41.28 723537 41.28 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20241008 0 2.695 2.79 2.6 2.763 12574 2.763 up up correct
BLDE.US Blade Air Mobility Inc 20241008 0 3.45 3.525 3.42 3.47 723222 3.47 up up correct
BLDEW.US Blade Air Mobility Inc 20241008 0 0.26 0.26 0.2074 0.245 69321 0.245 down down correct
BLDP.US Ballard Power Systems Inc 20241008 0 1.74 1.75 1.67 1.68 2353412 1.68 down down correct
BLEUU.US bleuacacia ltd Unit 20241008 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20241008 0 24.07 24.135 23.61 23.74 177517 23.74 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20241008 0 9.76 9.76 9.61 9.61 31673 9.61 down up incorrect
BLIN.US Bridgeline Digital Inc 20241008 0 1.2191 1.2191 1.14 1.15 16713 1.15 down up incorrect
BLKB.US Blackbaud Inc 20241008 0 81.08 81.84 80.8 81.1 113905 81.1 up up correct
BLMN.US Bloomin' Brands Inc 20241008 0 15.65 15.73 15.22 15.44 1234422 15.44 down down correct
BLNK.US Blink Charging Co 20241008 0 1.97 1.9793 1.86 1.91 3523582 1.91 down down correct
BLPH.US Bellerophon Therapeutics Inc 20241008 0 0.036 0.036 0.036 0.036 1 0.036
BLRX.US BioLineRx Ltd 20241008 0 0.484 0.5 0.431 0.469 475596 0.469 down down correct
BLUE.US bluebird bio Inc 20241008 0 0.5208 0.5248 0.483 0.4872 6651080 0.4872 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20241008 0 6.33 6.41 6.3 6.4 120509 6.4 up up correct
BMBL.US Bumble Inc 20241008 0 6.42 6.465 6.29 6.38 1971510 6.38 down down correct
BMEA.US Biomea Fusion Inc 20241008 0 10.5 12 10.3101 11.4 1040138 11.4 up down incorrect
BMRA.US Biomerica Inc 20241008 0 0.3133 0.355 0.3133 0.317 98709 0.317 up up correct
BMRC.US Bank of Marin Bancorp 20241008 0 20.13 20.21 19.99 20 30623 20 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20241008 0 69 69 68.03 68.69 1701374 68.69 down down correct
BNGO.US Bionano Genomics Inc 20241008 0 0.4343 0.4489 0.415 0.4208 670061 0.4208 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20241008 0 11.12 11.12 11.12 11.12 1400 11.12
BNIXR.US Bannix Acquisition Corp. Right 20241008 0 0.1 0.11 0.1 0.1099 0 0.1099 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20241008 0 0.0173 0.0173 0.0173 0.0173 0 0.0173
BNR.US Burning Rock Biotech Limited 20241008 0 3.5 3.7299 3.2001 3.565 17883 3.565 up up correct
BNTC.US Benitec Biopharma Inc 20241008 0 9.38 9.77 9.09 9.46 49353 9.46 up up correct
BNTX.US BioNTech SE 20241008 0 120.45 122.465 120.12 120.3 524730 120.3 down down correct
CADCX.US CADCX 20241008 0 24.99 24.99 24.99 24.99 0 24.99
BOKF.US BOK Financial Corporation 20241008 0 102.66 103.945 102.66 102.81 111214 102.81 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20241008 0 0.6548 0.6689 0.64 0.641 114986 0.641 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20241008 0 1.75 1.8 1.64 1.64 45337 1.64 down up incorrect
BOOM.US DMC Global Inc 20241008 0 13.6 13.64 12.63 13.06 284676 13.06 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20241008 0 2.91 3 2.88 2.9 12185 2.9 down down correct
BOTJ.US Bank of the James Financial Group Inc 20241008 0 13 13.15 13 13.01 1094 13.01 up up correct
BOXL.US Boxlight Corporation 20241008 0 0.4537 0.4685 0.44 0.446 71896 0.446 down up incorrect
BPMC.US Blueprint Medicines Corporation 20241008 0 89.4 90 86.85 87.48 323662 87.48 down down correct
BPOP.US Popular Inc 20241008 0 96.71 97.15 95.84 96.02 222506 96.02 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20241008 0 25.6601 25.6601 25.6601 25.6601 254 25.533
BPRN.US The Bank of Princeton 20241008 0 36.202 37.93 35.78 37.3 15258 37.3 up up correct
BPTH.US Bio 20241008 0 1.28 1.44 0.9613 1.19 65672156 1.19 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20241008 0 17.46 17.76 17.34 17.67 8400 17.67 up up correct
BPYPN.US Brookfield Property Partners L.P 20241008 0 15.15 15.16 15.12 15.14 18500 15.14 down down correct
BPYPO.US Brookfield Property Partners L.P 20241008 0 17.132 17.15 16.85 16.99 5000 16.99 down down correct
BPYPP.US Brookfield Property Partners L.P 20241008 0 17.94 17.99 17.5 17.67 9200 17.67 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20241008 0 5.11 5.19 4.97 5.15 38900 5.15 up up correct
BRID.US Bridgford Foods Corporation 20241008 0 8.9 9.197 8.6 8.985 16537 8.985 up up correct
BRKL.US Brookline Bancorp Inc 20241008 0 9.79 9.845 9.655 9.72 661289 9.72 down down correct
BRKR.US Bruker Corporation 20241008 0 66.07 66.75 64.53 64.94 795510 64.94 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20241008 0 1.94 1.9701 1.88 1.88 27930 1.88 down down correct
BROG.US Brooge Energy Limited 20241008 0 1.68 1.68 1.58 1.67 57365 1.67 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20241008 0 1.642 1.65 1.6148 1.65 2781 1.65 up up correct
BRY.US Berry Corporation 20241008 0 5.34 5.355 5.14 5.33 1728550 5.33 down down correct
BRZE.US Braze Inc. Class A Common Stock 20241008 0 30.24 30.615 29.95 29.97 1816420 29.97 down down correct
BSBK.US Bogota Financial Corp 20241008 0 7.945 8.18 7.76 7.975 26113 7.975 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20241008 0 14.155 14.53 14.1 14.53 9315 14.53 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20241008 0 0.5276 0.528 0.4952 0.512 53004 0.512 down down correct
BSGM.US BioSig Technologies Inc 20241008 0 0.2795 0.2795 0.23 0.2533 26608 0.2533 down up incorrect
BSRR.US Sierra Bancorp 20241008 0 27.35 27.68 27.34 27.51 14956 27.51 up up correct
BSVN.US Bank7 Corp 20241008 0 37.36 37.47 37.17 37.29 14964 37.29 down down correct
BSY.US Bentley Systems Incorporated 20241008 0 48 48.61 47.8433 48.45 666597 48.45 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20241008 0 0.56 0.5644 0.5369 0.5552 526690 0.5552 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20241008 0 1.55 1.7 1.55 1.6499 8107 1.6499 up up correct
BTBT.US Bit Digital Inc 20241008 0 3.18 3.225 3.054 3.1 5008595 3.1 down down correct
BTCS.US BTCS Inc. Common Stock 20241008 0 1.19 1.19 1.16 1.18 23287 1.18 down down correct
BTCY.US Biotricity Inc. Common Stock 20241008 0 0.25 0.277 0.25 0.25 32625 0.25
BUSE.US First Busey Corporation 20241008 0 24.88 24.93 24.65 24.7 367156 24.4742 down down correct
BVS.US Bioventus Inc 20241008 0 11.17 11.66 11.17 11.59 417716 11.59 up up correct
BWAY.US BrainsWay Ltd 20241008 0 9.27 9.66 9.27 9.46 86881 9.46 up up correct
BZUN.US Baozun Inc 20241008 0 3.65 3.94 3.53 3.69 1128940 3.69 up up correct
BWB.US Bridgewater Bancshares Inc 20241008 0 14.22 14.39 14 14.22 24795 14.22
BWEN.US Broadwind Inc 20241008 0 2.09 2.17 2.07 2.14 212399 2.14 up up correct
BWFG.US Bankwell Financial Group Inc 20241008 0 29.2 29.91 29.04 29.73 10626 29.73 up up correct
BWMN.US Bowman Consulting Group Ltd 20241008 0 23.19 23.57 21.76 21.8 116436 21.8 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20241008 0 13.09 13.16 12.9 13.07 9200 13.07 down down correct
BYFC.US Broadway Financial Corporation 20241008 0 6.2 6.5 6.06 6.06 7614 6.06 down down correct
BYND.US Beyond Meat Inc 20241008 0 6.22 6.465 6.2 6.46 1574522 6.46 up up correct
BYRN.US Byrna Technologies Inc 20241008 0 17.78 18.87 17.0039 17.17 827065 17.17 down down correct
BYSI.US BeyondSpring Inc 20241008 0 2.31 2.3623 2.2123 2.3623 35431 2.3623 up down incorrect
BZ.US Kanzhun Ltd ADR 20241008 0 17 17.4 16.85 17.27 4105407 17.27 up up correct
CAAS.US China Automotive Systems Inc 20241008 0 4.62 4.62 4.31 4.33 127699 4.33 down down correct
CABA.US Cabaletta Bio Inc 20241008 0 4.02 4.46 3.97 4.34 1872921 4.34 up up correct
CAC.US Camden National Corporation 20241008 0 39.7 39.9692 39.39 39.66 52931 39.2578 down up incorrect
CACC.US Credit Acceptance Corporation 20241008 0 440.89 448.195 437.94 443.45 36348 443.45 up down incorrect
CADE.US PA 20241008 0 22.51 22.81 22.51 22.81 3488 22.81 up up correct
CADEX.US CADEX 20241008 0 25.16 25.16 25.16 25.16 0 25.16
CADFX.US CION Ares Diversified Credit Fund W 20241008 0 25.44 25.44 25.44 25.44 0 25.44
CADL.US Candel Therapeutics Inc. Common Stock 20241008 0 6.48 6.535 6.06 6.15 293903 6.15 down down correct
CADSX.US CADSX 20241008 0 25.27 25.27 25.27 25.27 0 25.27
CADUX.US CADUX 20241008 0 25.43 25.43 25.43 25.43 0 25.43
CADWX.US CADWX 20241008 0 25.25 25.25 25.25 25.25 0 25.25
CAKE.US The Cheesecake Factory Incorporated 20241008 0 40.53 40.72 39.93 39.95 761908 39.95 down down correct
CALA.US Calithera Biosciences Inc 20241008 0 0.002 0.002 0.002 0.002 255 0.002
CALM.US Cal 20241008 0 86.59 87.895 85.34 87.4 1139044 86.4126 up up correct
CAMT.US Camtek Ltd 20241008 0 82.39 82.71 80.27 81.34 772500 81.34 down down correct
CAN.US Canaan Inc 20241008 0 1.01 1.04 1 1.02 3268500 1.02 up down incorrect
CAPR.US Capricor Therapeutics Inc 20241008 0 18.25 21.47 18.25 19.33 4310122 19.33 up up correct
CAR.US Avis Budget Group Inc 20241008 0 87.96 88.76 86.25 87.76 304990 87.76 down down correct
CARA.US Cara Therapeutics Inc 20241008 0 0.2515 0.2693 0.2511 0.2561 338574 0.2561 up down incorrect
CARE.US Carter Bankshares Inc 20241008 0 17.13 17.3 17.12 17.15 41354 17.15 up up correct
CARG.US CarGurus Inc 20241008 0 29.33 30.35 29.225 30.22 590109 30.22 up down incorrect
CARV.US Carver Bancorp Inc 20241008 0 1.87 1.87 1.8581 1.8638 2367 1.8638 down down correct
CASH.US Meta Financial Group Inc 20241008 0 67.29 68.7 67.16 68.14 174029 68.14 up up correct
CASI.US CASI Pharmaceuticals Inc 20241008 0 5.75 5.96 5.55 5.7 13571 5.7 down up incorrect
CASS.US Cass Information Systems Inc 20241008 0 40.47 40.655 40.17 40.29 20535 40.29 down down correct
CASY.US Casey's General Stores Inc 20241008 0 373.64 381.2 373.1193 380.74 190106 380.74 up up correct
CATY.US Cathay General Bancorp 20241008 0 42.5 42.575 42.07 42.09 218652 42.09 down down correct
CBAN.US Colony Bankcorp Inc 20241008 0 15.09 15.3512 14.88 14.95 21817 14.95 down down correct
CBAT.US CBAK Energy Technology Inc 20241008 0 1.17 1.17 1.1 1.14 146517 1.14 down down correct
CBFV.US CB Financial Services Inc 20241008 0 27.365 27.365 27.18 27.18 942 27.18 down down correct
CBNK.US Capital Bancorp Inc 20241008 0 24.675 24.82 24.4 24.57 17223 24.57 down down correct
CBOE.US Cboe Global Markets Inc 20241008 0 208.1 209.7 205.41 207.52 1287096 207.52 down up incorrect
CBRGU.US Chain Bridge I Units 20241008 0 11.11 11.11 11.11 11.11 0 11.11
CBRL.US Cracker Barrel Old Country Store Inc 20241008 0 44.78 44.78 43.6401 43.91 436784 43.6896 down down correct
CBSH.US Commerce Bancshares Inc 20241008 0 58.1 58.43 57.2 57.75 648352 57.75 down up incorrect
CCAP.US Crescent Capital BDC Inc 20241008 0 18.22 18.32 18.14 18.27 100830 18.27 up up correct
CCB.US Coastal Financial Corporation 20241008 0 53.27 54.41 53.27 53.705 36727 53.705 up up correct
CCBG.US Capital City Bank Group Inc 20241008 0 33.65 33.98 33.23 33.5 22232 33.5 down down correct
CCCC.US C4 Therapeutics Inc 20241008 0 5.18 5.29 5.044 5.13 619433 5.13 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20241008 0 25.46 25.97 25.395 25.84 76107 25.6446 up up correct
CCEL.US Cryo 20241008 0 6.3 6.8 6.3 6.54 6488 6.54 up up correct
CCEP.US Coca 20241008 0 76.83 77.26 76.5 77.12 1603386 77.12 up up correct
CCLFX.US CCLFX 20241008 0 10.66 10.66 10.66 10.66 0 10.66
CCNE.US CNB Financial Corporation 20241008 0 23.34 23.495 23.13 23.17 35951 23.17 down down correct
CCNEP.US CNB Financial Corporation 20241008 0 24.85 24.85 24.675 24.85 1800 24.85
CCOI.US Cogent Communications Holdings Inc 20241008 0 77.33 79.72 76.93 79.42 352472 79.42 up up correct
CCRN.US Cross Country Healthcare Inc 20241008 0 12.45 12.67 12.3263 12.39 751399 12.39 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20241008 0 21.52 21.75 21.1 21.46 70406 21.46 down up incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20241008 0 11.49 11.49 11.49 11.49 200 11.49
CDAQU.US Compass Digital Acquisition Corp. Unit 20241008 0 10.81 10.81 10.81 10.81 0 10.81
CDLX.US Cardlytics Inc 20241008 0 3.15 3.215 3.11 3.16 567665 3.16 up up correct
CDMO.US Avid Bioservices Inc 20241008 0 10.48 10.64 10.34 10.35 215130 10.35 down down correct
CDNA.US CareDx Inc 20241008 0 32.22 32.65 31.13 32.16 900388 32.16 down down correct
CDNS.US Cadence Design Systems Inc 20241008 0 263.57 270.78 263.57 270.15 1685500 270.15 up up correct
CDTX.US Cidara Therapeutics Inc 20241008 0 10.98 11.15 10.5144 10.71 17224 10.71 down down correct
CDXS.US Codexis Inc 20241008 0 3.08 3.15 3.07 3.07 243474 3.07 down down correct
CDW.US CDW Corporation 20241008 0 220.68 224.05 219.59 223.61 668801 223.61 up down incorrect
CDXC.US ChromaDex Corporation 20241008 0 3.29 3.31 3.23 3.27 244833 3.27 down down correct
CDZI.US Cadiz Inc 20241008 0 3.05 3.08 2.99 3.07 83841 3.07 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20241008 0 14.95 14.95 14.7501 14.95 3526 14.95
CEDAX.US CEDAX 20241008 0 23.63 23.63 23.63 23.63 0 23.63
CEDIX.US Destra International & Event 20241008 0 23.65 23.65 23.65 23.65 0 23.65
CEDLX.US CEDLX 20241008 0 23.61 23.61 23.61 23.61 0 23.61
CEDTX.US CEDTX 20241008 0 23.49 23.49 23.49 23.49 0 23.49
CELC.US Celcuity Inc 20241008 0 15.31 15.57 15.17 15.26 151659 15.26 down down correct
CELH.US Celsius Holdings Inc 20241008 0 28.61 29.15 28.2 28.74 8858119 28.74 up up correct
CELU.US Celularity Inc 20241008 0 2.5825 2.5825 2.37 2.37 21298 2.37 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20241008 0 0.2078 0.2078 0.2 0.2 8492 0.2 down down correct
CENT.US Central Garden & Pet Company 20241008 0 32.65 33.63 32.17 33.44 162727 33.44 up up correct
CENTA.US Central Garden & Pet Company 20241008 0 28.19 28.85 27.7 28.68 458225 28.68 up down incorrect
CENX.US Century Aluminum Company 20241008 0 15.4 15.5 14.89 15.24 1279930 15.24 down down correct
CERS.US Cerus Corporation 20241008 0 1.72 1.78 1.695 1.72 1136989 1.72
CERT.US Certara Inc 20241008 0 11 11.45 10.87 11.24 934799 11.24 up down incorrect
CETX.US Cemtrex Inc 20241008 0 1.02 1.2 0.9 0.9006 14552000 0.9006 down down correct
CETXP.US Cemtrex Inc 20241008 0 0.095 0.11 0.095 0.1 15992 0.1 up up correct
CEVA.US CEVA Inc 20241008 0 24.56 25.08 24.4 24.45 118614 24.45 down down correct
CFB.US CrossFirst Bankshares Inc 20241008 0 15.95 16.05 15.811 15.85 141965 15.85 down down correct
CFBK.US CF Bankshares Inc 20241008 0 21.67 22.15 21.67 21.9 3442 21.8323 up up correct
CFFI.US C&F Financial Corporation 20241008 0 58.5475 58.5475 57.85 57.85 4152 57.85 down down correct
CFFN.US Capitol Federal Financial Inc 20241008 0 5.58 5.655 5.56 5.59 512565 5.59 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20241008 0 19.83 19.95 19.59 19.89 3057534 19.89 up up correct
CG.US The Carlyle Group Inc 20241008 0 46.59 46.98 46.01 46.67 2230577 46.67 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20241008 0 19.84 20 19.71 19.965 8200 19.965 up up correct
CGBD.US TCG BDC Inc 20241008 0 17.3 17.3 17.1507 17.26 76790 17.26 down down correct
CGC.US Canopy Growth Corporation 20241008 0 4.23 4.23 4.07 4.09 2920087 4.09 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20241008 0 22.25 22.25 22.25 22.25 0 22.25
CGEM.US Cullinan Oncology Inc 20241008 0 16.09 16.36 16.03 16.11 255548 16.11 up up correct
CGEN.US Compugen Ltd 20241008 0 1.75 1.79 1.73 1.73 135268 1.73 down down correct
CGNT.US Cognyte Software Ltd 20241008 0 6.6 6.68 6.56 6.61 200664 6.61 up up correct
CGNX.US Cognex Corporation 20241008 0 39.33 39.89 39.12 39.69 651377 39.69 up up correct
CGO.US Calamos Global Total Return Fund 20241008 0 12.37 12.38 12.0296 12.17 34808 12.0906 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20241008 0 0.4228 0.425 0.3954 0.4 332520 0.4 down up incorrect
CHCI.US Comstock Holding Companies Inc 20241008 0 12.56 12.5699 9.6563 10.87 115103 10.87 down down correct
CHCO.US City Holding Company 20241008 0 114.97 115.33 113.9 114.13 40596 113.3691 down down correct
CHDN.US Churchill Downs Incorporated 20241008 0 136 140.45 135.965 139.03 535449 139.03 up up correct
CHEF.US The Chefs' Warehouse Inc 20241008 0 38.75 39.75 38.51 39.62 464926 39.62 up up correct
CHEK.US Check 20241008 0 1.44 1.5 1.44 1.45 10100 1.45 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20241008 0 11.79 11.89 11.7518 11.85 155986 11.7563 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20241008 0 192.29 197.81 192.29 197.54 642131 197.54 up up correct
CHMG.US Chemung Financial Corporation 20241008 0 47.15 47.15 46.585 46.75 14378 46.75 down down correct
CHNR.US China Natural Resources Inc 20241008 0 0.9313 0.9313 0.82 0.87 330640 0.87 down down correct
CHRS.US Coherus BioSciences Inc 20241008 0 1.07 1.1 1.03 1.04 2136552 1.04 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20241008 0 106.62 108.39 106.215 107.93 1105553 107.93 up up correct
CHSCL.US CHS Inc 20241008 0 26.03 26.12 26.01 26.1 9300 26.1 up up correct
CHSCM.US CHS Inc 20241008 0 25.5 25.6 25.4 25.6 11800 25.6 up down incorrect
CHSCN.US CHS Inc 20241008 0 25.51 25.74 25.51 25.65 6900 25.65 up up correct
CHSCO.US CHS Inc 20241008 0 26.77 26.92 26.75 26.87 8400 26.87 up up correct
CHSCP.US CHS Inc 20241008 0 30.3 30.53 30.3 30.31 2400 30.31 up up correct
CHTR.US Charter Communications Inc 20241008 0 325.61 327.81 321.88 327.3 717500 327.3 up up correct
CHUY.US Chuy's Holdings Inc 20241008 0 37.47 37.49 37.47 37.47 337822 37.47
CHW.US Calamos Global Dynamic Income Fund 20241008 0 7.23 7.23 7.17 7.19 130680 7.1407 down down correct
CHX.US ChampionX Corporation 20241008 0 31.96 32.11 31.32 31.43 2072901 31.43 down down correct
CHY.US Calamos Convertible and High Income Fund 20241008 0 12.14 12.19 12.05 12.08 168512 11.9819 down down correct
CIFR.US Cipher Mining Inc 20241008 0 3.99 4.05 3.88 3.96 5043700 3.96 down up incorrect
CIFRW.US Cipher Mining Inc 20241008 0 1.08 1.17 1.08 1.15 10428 1.15 up up correct
CIGI.US Colliers International Group Inc 20241008 0 145.4 147.78 145.4 147.78 92552 147.78 up up correct
CLBT.US Cellebrite DI 20241008 0 17.67 18.22 17.55 18.14 1366402 18.14 up up correct
CINF.US Cincinnati Financial Corporation 20241008 0 133.82 135.2 133.82 133.88 498201 133.88 up up correct
CIVB.US Civista Bancshares Inc 20241008 0 17.77 17.77 17.285 17.32 45824 17.32 down up incorrect
CIZN.US Citizens Holding Company 20241008 0 8.86 8.86 8.86 8.86 0 8.86
CJJD.US China Jo 20241008 0 2.08 2.085 1.8888 1.98 19719 1.98 down down correct
CKPT.US Checkpoint Therapeutics Inc 20241008 0 2.48 2.54 2.335 2.37 586719 2.37 down down correct
CLAR.US Clarus Corporation 20241008 0 4.41 4.435 4.345 4.42 162461 4.42 up down incorrect
CLBK.US Columbia Financial Inc 20241008 0 16.32 16.35 16.085 16.13 47185 16.13 down down correct
CLDX.US Celldex Therapeutics Inc 20241008 0 30.58 31.3 30.39 30.55 441434 30.55 down down correct
CLEU.US China Liberal Education Holdings Limited 20241008 0 0.321 0.34 0.295 0.3145 975950 0.3145 down down correct
CLFD.US Clearfield Inc 20241008 0 36.84 37.5 36.79 37.25 62474 37.25 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20241008 0 4.79 4.79 4.5 4.621 26406 4.621 down down correct
CLIR.US ClearSign Technologies Corporation 20241008 0 0.8798 0.9 0.8516 0.8665 51359 0.8665 down down correct
CLLS.US Cellectis S.A 20241008 0 1.97 2.015 1.96 1.96 20954 1.96 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20241008 0 20.54 20.54 19.6 20.26 409342 20.26 down down correct
CLNE.US Clean Energy Fuels Corp 20241008 0 2.92 2.935 2.821 2.85 1232723 2.85 down down correct
CLNN.US Clene Inc 20241008 0 5.39 5.54 5.1 5.13 50600 5.13 down down correct
CLNNW.US Clene Inc 20241008 0 0.0453 0.0453 0.0453 0.0453 5 0.0453
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20241008 0 12.5 12.5 12.5 12.5 0 12.5
CLOEU.US Clover Leaf Capital Corp. Unit 20241008 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20241008 0 3.67 3.84 3.62 3.76 6098766 3.76 up down incorrect
CLPS.US CLPS Incorporation 20241008 0 1.43 1.43 1.35 1.41 34456 1.41 down up incorrect
CLPT.US ClearPoint Neuro Inc 20241008 0 10.76 11.66 10.66 11.62 203067 11.62 up down incorrect
CLRB.US Cellectar Biosciences Inc 20241008 0 2.12 2.165 2.105 2.13 89208 2.13 up up correct
CLRO.US ClearOne Inc 20241008 0 0.588 0.6009 0.585 0.586 7873 0.586 down down correct
CLSD.US Clearside Biomedical Inc 20241008 0 1.56 1.6 1.33 1.48 616443 1.48 down up incorrect
CLSK.US CleanSpark Inc 20241008 0 9 9.1928 8.78 9 15389310 9
CLST.US Catalyst Bancorp Inc. Common Stock 20241008 0 11.32 11.53 11.32 11.53 7286 11.53 up up correct
CLVRW.US Clever Leaves Holdings Inc 20241008 0 0.015 0.015 0.015 0.015 0 0.015
CLWT.US Euro Tech Holdings Company Limited 20241008 0 1.58 1.62 1.49 1.59 7615 1.59 up down incorrect
CMAX.US CareMax Inc 20241008 0 1.84 1.84 1.75 1.79 28250 1.79 down down correct
CMAXW.US CareMax Inc 20241008 0 0.0059 0.0096 0.0059 0.0096 48106 0.0096 up up correct
CMBM.US Cambium Networks Corporation 20241008 0 1.5 1.61 1.4 1.41 56028 1.41 down down correct
CMCO.US Columbus McKinnon Corporation 20241008 0 35.01 35.01 34.15 34.45 202619 34.45 down down correct
CMCSA.US Comcast Corporation 20241008 0 40.57 41.03 40.38 40.95 18173500 40.95 up up correct
CMCT.US CIM Commercial Trust Corporation 20241008 0 0.7201 0.73 0.6365 0.6616 377216 0.6616 down down correct
CME.US CME Group Inc 20241008 0 222.85 223.84 220.56 221.68 2138388 221.68 down down correct
CMLS.US Cumulus Media Inc 20241008 0 1.382 1.41 1.3472 1.37 6934 1.37 down down correct
CMMB.US Chemomab Therapeutics Ltd 20241008 0 1.42 1.5 1.31 1.355 157640 1.355 down down correct
CMPR.US Cimpress plc 20241008 0 78.89 80.93 78.89 79.8 164696 79.8 up up correct
CMPS.US COMPASS Pathways plc 20241008 0 6.1 6.37 5.9702 6.03 1170531 6.03 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20241008 0 1.99 1.99 1.72 1.73 393161 1.73 down down correct
CMRX.US Chimerix Inc 20241008 0 0.89 0.91 0.86 0.865 125974 0.865 down up incorrect
CMTL.US Comtech Telecommunications Corp 20241008 0 4.2 4.53 4.14 4.46 205363 4.46 up up correct
CNDT.US Conduent Incorporated 20241008 0 4.07 4.16 4.04 4.11 521498 4.11 up down incorrect
CNET.US ZW Data Action Technologies Inc 20241008 0 2.2 2.37 2.05 2.26 80945 2.26 up up correct
CNEY.US CN Energy Group. Inc 20241008 0 0.687 0.689 0.6027 0.6177 871772 0.6177 down down correct
CNFR.US Conifer Holdings Inc 20241008 0 1.0599 1.0599 0.975 1.04 13106 1.04 down down correct
CNOB.US ConnectOne Bancorp Inc 20241008 0 24.94 24.97 24.43 24.61 189733 24.61 down down correct
CNOBP.US ConnectOne Bancorp Inc 20241008 0 21.25 21.4 21.25 21.35 4100 21.35 up up correct
CNRLX.US CNRLX 20241008 0 15.51 15.51 15.51 15.51 0 15.51
CNROX.US CNROX 20241008 0 6.96 6.96 6.96 6.96 0 6.96
CNSL.US Consolidated Communications Holdings Inc 20241008 0 4.62 4.63 4.62 4.63 544417 4.63 up up correct
CNSP.US CNS Pharmaceuticals Inc 20241008 0 0.117 0.1346 0.1139 0.1273 4193898 0.1273 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20241008 0 15.54 16.09 15.4757 16.08 382531 16.08 up up correct
CNTB.US Connect Biopharma Holdings Limited 20241008 0 1.26 1.305 1.215 1.28 33572 1.28 up up correct
CNTG.US Centogene N.V 20241008 0 0.2239 0.2239 0.2239 0.2239 1320 0.2239
COHU.US Cohu Inc 20241008 0 24.6 24.93 24.15 24.67 310410 24.67 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20241008 0 1.82 1.9 1.82 1.86 32911 1.86 up up correct
CNTY.US Century Casinos Inc 20241008 0 2.56 2.69 2.56 2.67 81160 2.67 up down incorrect
CNXC.US Concentrix Corporation 20241008 0 51.45 51.64 48.71 48.74 974200 48.3859 down down correct
CNXN.US PC Connection Inc 20241008 0 72.72 73.73 72.59 73.7 56600 73.7 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20241008 0 27.77 28.07 27.18 28.02 418767 28.02 up up correct
COCP.US Cocrystal Pharma Inc 20241008 0 1.8 1.84 1.73 1.78 11407 1.78 down down correct
CODA.US Coda Octopus Group Inc 20241008 0 7.99 8.12 7.85 8.06 23157 8.06 up down incorrect
CODX.US Co 20241008 0 1.24 1.4 1.2208 1.32 409749 1.32 up up correct
COF.US PN 20241008 0 19.11 19.44 19.11 19.325 27032 19.325 up up correct
COFS.US ChoiceOne Financial Services Inc 20241008 0 29.27 29.6 29.08 29.22 34574 29.22 down down correct
COGT.US Cogent Biosciences Inc 20241008 0 10.79 11.04 10.66 10.85 1255462 10.85 up up correct
COHR.US Coherent Inc 20241008 0 95.45 98.27 95.18 97.87 1823900 97.87 up up correct
COIN.US Coinbase Global Inc 20241008 0 166.36 170.0499 165.02 167.69 5696090 167.69 up up correct
COKE.US Coca 20241008 0 1260 1285.74 1260 1278.61 28546 1276.0806 up up correct
COLB.US Columbia Banking System Inc 20241008 0 25.56 25.78 25.43 25.55 1084306 25.55 down down correct
COLL.US Collegium Pharmaceutical Inc 20241008 0 39.75 39.75 36.64 38.02 462714 38.02 down down correct
COLM.US Columbia Sportswear Company 20241008 0 79.92 80.88 79.59 80.76 244737 80.76 up up correct
COMM.US CommScope Holding Company Inc 20241008 0 6.05 6.25 6.015 6.03 2511225 6.03 down down correct
COMS.US COMSovereign Holding Corp 20241008 0 0.0003 0.0003 0.0003 0.0003 76 0.0003
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20241008 0 6.61 6.61 6.61 6.61 0 6.61
COOP.US Mr. Cooper Group Inc 20241008 0 92.07 92.62 91.4 92.54 536155 92.54 up up correct
CORT.US Corcept Therapeutics Incorporated 20241008 0 44.66 45.95 44.54 45.78 533303 45.78 up up correct
COST.US Costco Wholesale Corporation 20241008 0 876.7 891.305 876.7 890.42 1697910 890.42 up up correct
CPHC.US Canterbury Park Holding Corporation 20241008 0 18.9 18.9 18.9 18.9 568 18.9
CPIX.US Cumberland Pharmaceuticals Inc 20241008 0 1.3 1.32 1.2521 1.32 15913 1.32 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20241008 0 1.2 1.2 1.12 1.16 116085 1.16 down down correct
CPRDX.US CPRDX 20241008 0 11.69 11.69 11.69 11.69 0 11.69
CPREX.US CPREX 20241008 0 11.7 11.7 11.7 11.7 0 11.7
CPRSX.US CPRSX 20241008 0 11.69 11.69 11.69 11.69 0 11.69
CPRT.US Copart Inc 20241008 0 52.98 54.54 52.8 54.44 6713687 54.44 up up correct
CPRTX.US CPRTX 20241008 0 11.68 11.68 11.68 11.68 0 11.68
CPRX.US Catalyst Pharmaceuticals Inc 20241008 0 19.84 20.14 19.7 20.08 771410 20.08 up up correct
CPSH.US CPS Technologies Corporation 20241008 0 1.54 1.54 1.4399 1.48 24547 1.48 down down correct
CPSS.US Consumer Portfolio Services Inc 20241008 0 9.4 9.5 9.28 9.48 19318 9.48 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20241008 0 15.75 15.81 15.72 15.73 71797 15.5893 down up incorrect
CRAI.US CRA International Inc 20241008 0 181.4 182.58 178.92 182.49 33897 182.49 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20241008 0 19 19.85 18.83 19.58 401672 19.58 up up correct
CRBU.US Caribou Biosciences Inc 20241008 0 1.82 1.945 1.8 1.89 1205523 1.89 up up correct
CRCT.US Cricut Inc 20241008 0 6.42 6.54 6.42 6.43 230440 6.43 up up correct
CRDF.US Cardiff Oncology Inc 20241008 0 2.67 2.77 2.63 2.74 754134 2.74 up up correct
CRDFX.US CRDFX 20241008 0 22.25 22.25 22.25 22.25 0 22.25
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20241008 0 22.25 22.25 22.25 22.25 0 22.25
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20241008 0 1.95 1.97 1.88 1.96 526730 1.96 up down incorrect
CRDLX.US CRDLX 20241008 0 22.24 22.24 22.24 22.24 0 22.24
CRDTX.US Griffin Inst Access Credit Fund CL A 20241008 0 22.25 22.25 22.25 22.25 0 22.25
CREDX.US CREDX 20241008 0 8.61 8.61 8.61 8.61 0 8.61
CREG.US China Recycling Energy Corporation 20241008 0 0.819 0.819 0.7402 0.8096 69473 0.8096 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20241008 0 0.5495 0.5697 0.5 0.56 22852 0.56 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20241008 0 8.87 9.13 8.76 9.04 64001 9.04 up up correct
CREX.US Creative Realities Inc 20241008 0 4.35 4.54 4.1701 4.49 61591 4.49 up up correct
CRIS.US Curis Inc 20241008 0 5 5.18 4.96 5.01 38572 5.01 up up correct
CRKN.US Crown ElectroKinetics Corp 20241008 0 1.15 1.17 1.15 1.16 129372 1.16 up up correct
CRMD.US CorMedix Inc 20241008 0 9.3 9.79 9.125 9.67 1625363 9.67 up up correct
CRMT.US America's Car 20241008 0 41.5 41.68 40.7801 41.15 79864 41.15 down up incorrect
CRNC.US Cerence Inc 20241008 0 3.8 4.09 3.56 3.75 5011895 3.75 down down correct
CRNT.US Ceragon Networks Ltd 20241008 0 2.59 2.62 2.57 2.61 170046 2.61 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20241008 0 52 52.9 51.66 51.7 292418 51.7 down down correct
CRON.US Cronos Group Inc 20241008 0 2.2 2.22 2.15 2.17 757417 2.17 down down correct
CROX.US Crocs Inc 20241008 0 135.74 137.25 134.63 135.61 755744 135.61 down down correct
CRSP.US CRISPR Therapeutics AG 20241008 0 45.08 45.39 44.6 45.2 1038953 45.2 up down incorrect
CRSR.US Corsair Gaming Inc 20241008 0 7.14 7.27 7.07 7.08 416499 7.08 down up incorrect
CRTD.US Creatd Inc 20241008 0 0.445 0.4569 0.4108 0.4108 11218 0.4108 down down correct
CRTO.US Criteo S.A 20241008 0 39.62 41 39.62 40.695 332266 40.695 up up correct
CRUS.US Cirrus Logic Inc 20241008 0 117.8 118.97 115.96 118.54 410647 118.54 up up correct
CRVL.US CorVel Corporation 20241008 0 311.12 315.3999 310.12 312.79 71134 312.79 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20241008 0 5.56 5.97 5.5 5.94 350344 5.94 up up correct
CRWD.US CrowdStrike Holdings Inc 20241008 0 287.88 295.25 286.78 293.01 2886340 293.01 up up correct
CRWS.US Crown Crafts Inc 20241008 0 4.85 4.85 4.78 4.78 8628 4.78 down down correct
CSBR.US Champions Oncology Inc 20241008 0 4.79 4.79 4.585 4.59 3471 4.59 down down correct
CSCO.US Cisco Systems Inc 20241008 0 52.64 52.77 52.195 52.73 12365170 52.73 up up correct
CSGP.US CoStar Group Inc 20241008 0 73.22 76.73 73.22 75.15 1715692 75.15 up up correct
CSGS.US CSG Systems International Inc 20241008 0 48.2 48.62 47.72 48.6 197560 48.6 up up correct
CSIQ.US Canadian Solar Inc 20241008 0 16.63 16.64 15.2 15.63 3414915 15.63 down up incorrect
CSPI.US CSP Inc 20241008 0 12.24 12.89 12.24 12.755 13150 12.755 up up correct
CSQ.US Calamos Strategic Total Return Fund 20241008 0 17.43 17.44 17.305 17.38 170656 17.2789 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20241008 0 0.034 0.043 0.034 0.043 13700 0.043 up up correct
CSTE.US Caesarstone Ltd 20241008 0 4.59 4.59 4.31 4.39 30119 4.39 down down correct
CSTL.US Castle Biosciences Inc 20241008 0 29.81 30.59 29.605 30.01 350886 30.01 up up correct
CSWC.US Capital Southwest Corporation 20241008 0 25.36 25.39 25.1425 25.26 118428 25.26 down down correct
CSWI.US CSW Industrials Inc 20241008 0 373.97 374.81 369.12 370.6 111627 370.3563 down up incorrect
CSX.US CSX Corporation 20241008 0 33.71 34.13 33.6 33.87 9186604 33.87 up down incorrect
CTAS.US Cintas Corporation 20241008 0 206 207.33 205.4602 207.02 1050969 207.02 up up correct
CTBI.US Community Trust Bancorp Inc 20241008 0 48.4 48.5 47.8001 47.95 32209 47.95 down up incorrect
CTHR.US Charles & Colvard Ltd 20241008 0 1.6701 1.6701 1.64 1.64 2314 1.64 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20241008 0 5.06 5.25 4.98 5.04 537803 5.04 down down correct
CTLP.US Cantaloupe Inc 20241008 0 7.95 8.085 7.88 8.03 302437 8.03 up up correct
CTMX.US CytomX Therapeutics Inc 20241008 0 1.16 1.16 1.12 1.14 203572 1.14 down down correct
CTRE.US CareTrust REIT Inc 20241008 0 30.76 30.78 30.25 30.33 1637681 30.33 down down correct
CTRM.US Castor Maritime Inc 20241008 0 4.05 4.19 4.05 4.12 21164 4.12 up up correct
CTRN.US Citi Trends Inc 20241008 0 19.29 19.43 19 19.39 48868 19.39 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20241008 0 76.19 76.49 75.39 76.13 2756884 76.13 down down correct
CTSO.US Cytosorbents Corporation 20241008 0 1.12 1.15 1.11 1.13 54228 1.13 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20241008 0 0.3955 0.415 0.3843 0.3884 864401 0.3884 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20241008 0 2.25 2.3 2.25 2.29 20400 2.29 up up correct
CUE.US Cue Biopharma Inc 20241008 0 1.38 1.4 1.11 1.23 1102345 1.23 down up incorrect
CUEN.US Cuentas Inc 20241008 0 0.1078 0.1078 0.1078 0.1078 6812 0.1078
CULL.US Cullman Bancorp Inc. Common Stock 20241008 0 9.8 9.8 9.8 9.8 154 9.8
CURI.US CuriosityStream Inc 20241008 0 1.9 1.95 1.87 1.93 61800 1.9082 up up correct
CURIW.US CuriosityStream Inc 20241008 0 0.029 0.029 0.029 0.029 1604 0.029
CUTR.US Cutera Inc 20241008 0 0.736 0.736 0.681 0.6945 136657 0.6945 down down correct
CVAC.US CureVac N.V 20241008 0 2.98 3.02 2.88 2.89 671073 2.89 down down correct
CVBF.US CVB Financial Corp 20241008 0 17.96 18.015 17.705 17.85 452788 17.85 down down correct
CVCO.US Cavco Industries Inc 20241008 0 423.97 426.51 420.23 422.98 47977 422.98 down down correct
CVGI.US Commercial Vehicle Group Inc 20241008 0 3.08 3.12 2.92 3.02 307223 3.02 down down correct
CVGW.US Calavo Growers Inc 20241008 0 28.76 28.76 28.29 28.59 150097 28.59 down down correct
CVLG.US Covenant Logistics Group Inc 20241008 0 51.5 52.08 51.02 51.93 39607 51.93 up down incorrect
CVLT.US Commvault Systems Inc 20241008 0 153.61 162.38 153.61 159.51 507325 159.51 up up correct
CVRX.US CVRx Inc. Common Stock 20241008 0 8.54 8.665 8.36 8.38 72082 8.38 down down correct
CVV.US CVD Equipment Corporation 20241008 0 3.35 3.4774 3.31 3.3258 10077 3.3258 down down correct
CWBC.US Community West Bancshares 20241008 0 18.07 18.09 17.89 18.03 24734 18.03 down up incorrect
CWBR.US CohBar Inc 20241008 0 0.52 0.536 0.49 0.49 6100 0.49 down down correct
CWCO.US Consolidated Water Co. Ltd 20241008 0 24.91 24.91 24.25 24.61 87101 24.61 down down correct
CWST.US Casella Waste Systems Inc 20241008 0 98.12 98.785 97.27 98.3 263349 98.3 up up correct
CXDO.US Crexendo Inc 20241008 0 4.57 5.11 4.5273 5.11 296476 5.11 up up correct
CYBR.US CyberArk Software Ltd 20241008 0 277.15 284.4 277.15 282.41 380418 282.41 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20241008 0 0.94 0.94 0.875 0.89 33574 0.89 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20241008 0 7.49 7.49 7.49 7.49 0 7.49
CYCN.US Cyclerion Therapeutics Inc 20241008 0 2.62 2.9299 2.5999 2.65 14662 2.65 up up correct
CYPS.US Cyclo3pss Corporation 20241008 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20241008 0 7.88 7.88 6.79 6.955 681281 6.955 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20241008 0 0.73 0.7685 0.73 0.7377 34405 0.7377 up up correct
CYTHW.US Cyclo Therapeutics Inc 20241008 0 0.11 0.11 0.11 0.11 100 0.11
CYTK.US Cytokinetics Incorporated 20241008 0 55.29 55.88 54.3 54.33 809371 54.33 down down correct
CYTO.US Auris Medical Holding Ltd 20241008 0 0.62 0.643 0.619 0.635 25081 0.635 up up correct
CZNC.US Citizens & Northern Corporation 20241008 0 19.01 19.31 18.8533 18.86 8945 18.5822 down down correct
CZR.US Caesars Entertainment Inc 20241008 0 44.05 44.59 42.99 43.24 4416500 43.24 down down correct
CZWI.US Citizens Community Bancorp Inc 20241008 0 13.95 14.1405 13.76 14 8697 14 up up correct
DHCNI.US DHCNI 20241008 0 16.19 16.58 16.19 16.58 6393 16.2289 up up correct
DADA.US Dada Nexus Limited 20241008 0 2.13 2.23 2.05 2.08 3328735 2.08 down down correct
DAKT.US Daktronics Inc 20241008 0 12.96 13.22 12.89 13.02 210716 13.02 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20241008 0 4.1915 4.2394 4.16 4.21 3197 4.21 up up correct
DARE.US Daré Bioscience Inc 20241008 0 3.34 3.35 3.22 3.26 41353 3.26 down down correct
DATS.US DatChat Inc. Common Stock 20241008 0 1.24 1.31 1.24 1.29 19968 1.29 up down incorrect
DATSW.US DatChat Inc. Series A Warrant 20241008 0 0.03 0.03 0.03 0.03 0 0.03
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20241008 0 13.58 13.9299 13.43 13.69 1076568 13.69 up up correct
DBGI.US Digital Brands Group Inc 20241008 0 0.2331 0.2377 0.1801 0.205 3812604 0.205 down down correct
DBGIW.US Digital Brands Group Inc 20241008 0 15.65 17.27 9.72 12.75 10744 12.75 down up incorrect
DBVT.US DBV Technologies S.A 20241008 0 0.688 0.7199 0.6801 0.7051 27882 0.7051 up down incorrect
DBX.US Dropbox Inc 20241008 0 25.3 25.575 25.165 25.48 2475424 25.48 up up correct
DCBO.US Docebo Inc 20241008 0 42.75 43.99 42.75 43.41 25392 43.41 up up correct
DCGO.US DocGo Inc 20241008 0 3.16 3.195 3.11 3.14 311317 3.14 down down correct
DCOM.US Dime Community Bancshares Inc 20241008 0 27.68 28 27.4 27.59 110814 27.37 down down correct
DCOMP.US Dime Community Bancshares Inc 20241008 0 20.34 20.34 20.103 20.103 2400 20.103 down up incorrect
DCTH.US Delcath Systems Inc 20241008 0 8.5 8.73 8.37 8.44 240755 8.44 down down correct
DDOG.US Datadog Inc 20241008 0 123.74 126.165 123.23 123.72 3838500 123.72 down down correct
DENN.US Denny's Corporation 20241008 0 6.19 6.22 6.04 6.05 298866 6.05 down down correct
DFH.US Dream Finders Homes Inc 20241008 0 33.7 34.7596 33.27 33.64 237006 33.64 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20241008 0 1.04 1.0799 1 1.02 61500 1.02 down down correct
DGICA.US Donegal Group Inc 20241008 0 14.22 14.505 14.16 14.42 53496 14.42 up up correct
DGII.US Digi International Inc 20241008 0 29.4 30.14 29.0175 29.85 196736 29.85 up up correct
DGLY.US Digital Ally Inc 20241008 0 1.02 1.0678 1.01 1.03 37902 1.03 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20241008 0 4.33 4.33 4.13 4.21 336452 4.21 down down correct
DHC.US Diversified Healthcare Trust 20241008 0 3.73 3.85 3.705 3.83 1664769 3.8187 up up correct
DHCNL.US Diversified Healthcare Trust 20241008 0 17.36 17.55 17.29 17.36 2092 17.36
DHIL.US Diamond Hill Investment Group Inc 20241008 0 156.24 156.45 153.43 153.43 10385 153.43 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20241008 0 4.5 4.6 4.38 4.43 81200 4.43 down up incorrect
DIOD.US Diodes Incorporated 20241008 0 64.62 64.62 63.34 63.67 183519 63.67 down up incorrect
DJCO.US Daily Journal Corporation 20241008 0 464.91 470 464.06 469.8 10968 469.8 up up correct
DKNG.US DraftKings Inc 20241008 0 37.89 38.66 37.38 37.5 6697700 37.5 down down correct
DLHC.US DLH Holdings Corp 20241008 0 8.87 8.87 8.67 8.73 42166 8.73 down down correct
DLO.US DLocal Limited Class A Common Shares 20241008 0 8.83 9.33 8.76 9.26 1898942 9.26 up up correct
DLPN.US Dolphin Entertainment Inc 20241008 0 0.62 0.69 0.62 0.68 34510 1.36 up up correct
DLTH.US Duluth Holdings Inc 20241008 0 3.64 3.79 3.635 3.77 46758 3.77 up down incorrect
DLTR.US Dollar Tree Inc 20241008 0 69.35 70.59 68.79 69.48 2464700 69.48 up up correct
DMAC.US DiaMedica Therapeutics Inc 20241008 0 4.464 4.6671 4.41 4.65 171015 4.65 up down incorrect
DMLP.US Dorchester Minerals L.P 20241008 0 31.46 31.94 31.2078 31.45 34309 30.489 down down correct
DMRC.US Digimarc Corporation 20241008 0 27.93 29.25 27.8 28.73 98292 28.73 up down incorrect
DNLI.US Denali Therapeutics Inc 20241008 0 26.68 27.47 26.3 26.73 557398 26.73 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20241008 0 10.56 10.72 10.5 10.7 841900 10.668 up up correct
DOCU.US DocuSign Inc 20241008 0 67.89 68.64 66.32 66.89 14188180 66.89 down down correct
DOGZ.US Dogness (International) Corporation 20241008 0 32.6 35.5 29.0001 34.46 117826 34.46 up down incorrect
DOMO.US Domo Inc 20241008 0 7.29 7.56 7.29 7.45 277650 7.45 up up correct
DOOO.US BRP Inc 20241008 0 59.25 59.34 58.5 58.53 120806 58.53 down down correct
DORM.US Dorman Products Inc 20241008 0 109.32 109.86 108.71 108.92 299273 108.92 down down correct
DOX.US Amdocs Limited 20241008 0 87.51 87.955 86.985 87.36 468045 87.36 down down correct
DOYU.US DouYu International Holdings Limited 20241008 0 9.69 9.94 9.28 9.76 144133 9.76 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20241008 0 11.21 11.21 11.21 11.21 0 11.21
DPRO.US Draganfly Inc. Common Shares 20241008 0 3.22 3.5 3.0343 3.47 49069 3.47 up down incorrect
DRIO.US DarioHealth Corp 20241008 0 1.07 1.1237 1.02 1.055 84911 1.055 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20241008 0 1.33 1.38 1.3 1.37 49024 1.37 up down incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20241008 0 0.0087 0.0087 0.0084 0.0084 1400 0.0084 down up incorrect
DRRX.US DURECT Corporation 20241008 0 1.22 1.35 1.2 1.3 65989 1.3 up up correct
DRVN.US Driven Brands Holdings Inc 20241008 0 14.16 14.2 14 14.05 257479 14.05 down down correct
DSGN.US Design Therapeutics Inc 20241008 0 4.53 4.93 4.49 4.92 187206 4.92 up up correct
DSGX.US The Descartes Systems Group Inc 20241008 0 100.555 102.06 100.525 102.05 71291 102.05 up up correct
DSP.US Viant Technology Inc 20241008 0 11.05 11.15 10.93 11.12 48247 11.12 up up correct
DSWL.US Deswell Industries Inc 20241008 0 2.65 2.65 2.6 2.64 14237 2.64 down down correct
DTIL.US Precision BioSciences Inc 20241008 0 9.16 9.39 9.13 9.15 37610 9.15 down down correct
DTSS.US Datasea Inc 20241008 0 2.38 2.38 2.14 2.16 103952 2.16 down up incorrect
DTST.US Data Storage Corporation 20241008 0 3.76 3.84 3.67 3.8 15268 3.8 up up correct
DTSTW.US Data Storage Corporation 20241008 0 0.5549 0.5549 0.5549 0.5549 1 0.5549
DUO.US Fangdd Network Group Ltd 20241008 0 1.85 2.12 1.6 1.66 9643202 1.66 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20241008 0 288.34 291.49 284.205 284.95 396932 284.95 down down correct
DUOT.US Duos Technologies Group Inc 20241008 0 3.55 3.55 3.1 3.2 192013 3.2 down down correct
DVAX.US Dynavax Technologies Corporation 20241008 0 10.85 10.85 10.62 10.63 2085798 10.63 down down correct
DWSN.US Dawson Geophysical Company 20241008 0 1.5656 1.71 1.5656 1.71 12218 1.71 up up correct
DXCM.US DexCom Inc 20241008 0 68.86 69.63 68.57 69.43 3944400 69.43 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20241008 0 2.81 2.845 2.785 2.81 179363 2.81
DXPE.US DXP Enterprises Inc 20241008 0 51.91 52.63 51.58 52.61 38508 52.61 up up correct
DXYN.US The Dixie Group Inc 20241008 0 0.795 0.912 0.795 0.85 187999 0.85 up up correct
DYAI.US Dyadic International Inc 20241008 0 1.08 1.24 1.08 1.18 33439 1.18 up up correct
DYN.US Dyne Therapeutics Inc 20241008 0 32.13 33.77 31.68 33.13 844671 33.13 up down incorrect
DYNT.US Dynatronics Corporation 20241008 0 0.1241 0.14 0.1201 0.13 8378 0.13 up down incorrect
DZSI.US DZS Inc 20241008 0 0.555 0.645 0.555 0.63 17797 0.63 up up correct
EA.US Electronic Arts Inc 20241008 0 143.46 143.88 142.39 143.33 1076900 143.33 down down correct
EAST.US Eastside Distilling Inc 20241008 0 0.58 0.589 0.5461 0.579 71657 0.579 down down correct
EBAY.US eBay Inc 20241008 0 66.75 67.655 66.72 67.17 3563904 67.17 up up correct
EBC.US Eastern Bankshares Inc 20241008 0 16.18 16.29 16.09 16.1 642100 16.1 down down correct
EBET.US Esports Technologies Inc 20241008 0 0.047 0.048 0.047 0.048 2100 0.048 up up correct
EBMT.US Eagle Bancorp Montana Inc 20241008 0 15.834 15.85 15.49 15.84 21451 15.84 up down incorrect
EBON.US Ebang International Holdings Inc 20241008 0 5.7 6 5.64 5.6795 43458 5.6795 down down correct
EBTC.US Enterprise Bancorp Inc 20241008 0 31.54 31.58 31.07 31.07 13494 31.07 down down correct
ECOR.US electroCore Inc 20241008 0 7.95 8.07 7.515 7.87 24487 7.87 down down correct
ECPG.US Encore Capital Group Inc 20241008 0 44.84 44.86 43.87 44.51 189492 44.51 down down correct
EDAP.US EDAP TMS S.A 20241008 0 2.81 2.819 2.605 2.68 22016 2.68 down down correct
EDIT.US Editas Medicine Inc 20241008 0 3.2 3.23 3.13 3.17 1516892 3.17 down down correct
EDRY.US EuroDry Ltd 20241008 0 20.36 20.51 20.36 20.5066 4383 20.5066 up up correct
EDSA.US Edesa Biotech Inc 20241008 0 4.29 4.44 4.1334 4.3 16048 4.3 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20241008 0 1.06 1.1 1.04 1.06 47164 1.06
EDUC.US Educational Development Corporation 20241008 0 2.16 2.23 2.1301 2.19 5041 2.19 up up correct
EEFT.US Euronet Worldwide Inc 20241008 0 95.96 97.17 95.47 96.03 296638 96.03 up up correct
EEIQ.US Elite Education Group International Limited 20241008 0 0.7201 0.74 0.7201 0.74 649 0.74 up down incorrect
EFOI.US Energy Focus Inc 20241008 0 1.24 1.28 1.23 1.26 8570 1.26 up up correct
EFSC.US Enterprise Financial Services Corp 20241008 0 49.64 49.68 48.99 49.11 97774 49.11 down down correct
EFTR.US Effector Therapeutics Inc 20241008 0 0.04 0.04 0.025 0.04 12605 0.04
EGAN.US eGain Corporation 20241008 0 4.95 4.95 4.81 4.81 35099 4.81 down down correct
EGBN.US Eagle Bancorp Inc 20241008 0 23.04 23.04 22.29 22.49 440921 22.3382 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20241008 0 1 1 0.11 0.55 100327 0.55 down down correct
EH.US EHang Holdings Limited 20241008 0 18.11 18.49 16.9 17.72 6049054 17.72 down up incorrect
EHTH.US eHealth Inc 20241008 0 4.41 4.41 4.225 4.26 37297 4.26 down down correct
EIOAX.US EIOAX 20241008 0 9.1 9.1 9.1 9.1 0 9.1
EIOMX.US EIOMX 20241008 0 8.97 8.97 8.97 8.97 0 8.97
EJH.US E 20241008 0 0.99 1.01 0.88 0.9681 739480 0.9681 down down correct
EKSO.US Ekso Bionics Holdings Inc 20241008 0 1.02 1.04 1.01 1.02 22497 1.02
ELDN.US Eledon Pharmaceuticals Inc 20241008 0 2.62 2.68 2.5812 2.62 27296 2.62
ELEV.US Elevation Oncology Inc. Common stock 20241008 0 0.5462 0.56 0.5224 0.5224 533432 0.5224 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20241008 0 0.0001 0.0001 0.0001 0.0001 560 0.0001
ELSE.US Electro 20241008 0 4.01 4.07 3.8204 3.88 8367 3.88 down down correct
ELTK.US Eltek Ltd 20241008 0 10.36 10.85 10.19 10.85 39086 10.85 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20241008 0 5.2 5.36 5.14 5.23 320684 5.23 up up correct
ELYS.US Elys Game Technology Corp 20241008 0 0.0004 0.0004 0.0004 0.0004 1840 0.0004
EM.US Smart Share Global Limited 20241008 0 0.7 0.76 0.7 0.7535 69799 0.7535 up down incorrect
EMKR.US EMCORE Corporation 20241008 0 2.36 2.36 2.27 2.31 203752 2.31 down down correct
EML.US The Eastern Company 20241008 0 30.45 31.55 30.45 31.4 13637 31.4 up up correct
ENG.US ENGlobal Corporation 20241008 0 1.33 1.48 1.3 1.32 5071 1.32 down down correct
ENLV.US Enlivex Therapeutics Ltd 20241008 0 1.53 1.545 1.45 1.48 35455 1.48 down down correct
ENPH.US Enphase Energy Inc 20241008 0 104.58 105.7 103.35 104.17 1810524 104.17 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20241008 0 0.206 0.219 0.1816 0.1872 586081 0.1872 down down correct
ENSG.US The Ensign Group Inc 20241008 0 144.36 145.74 143.66 145.28 232446 145.28 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20241008 0 11.52 11.548 10.94 11 249104 11 down down correct
ENTG.US Entegris Inc 20241008 0 109.92 110.99 108.5 110.06 1250576 109.9587 up up correct
ENTX.US Entera Bio Ltd 20241008 0 1.84 1.84 1.73 1.8 26240 1.8 down up incorrect
ENVB.US Enveric Biosciences Inc 20241008 0 0.42 0.425 0.41 0.415 71200 0.415 down down correct
ENVX.US Enovix Corporation 20241008 0 11.98 12.42 11.3001 11.815 6322798 11.815 down down correct
EOLS.US Evolus Inc 20241008 0 16.54 17.01 16.49 16.5 954152 16.5 down down correct
EOSE.US Eos Energy Enterprises Inc 20241008 0 3.25 3.27 3.08 3.15 4249478 3.15 down down correct
EOSEW.US Eos Energy Enterprises Inc 20241008 0 0.241 0.241 0.223 0.223 49100 0.223 down down correct
EPIX.US ESSA Pharma Inc 20241008 0 6.21 6.45 5.78 5.79 28471 5.79 down up incorrect
EPSN.US Epsilon Energy Ltd 20241008 0 6.09 6.13 5.44 5.99 122630 5.99 down down correct
EQ.US Equillium Inc 20241008 0 0.98 0.98 0.9 0.9501 70114 0.9501 down down correct
EQBK.US Equity Bancshares Inc 20241008 0 39.09 39.235 38.9 38.96 16115 38.96 down down correct
EQIX.US Equinix Inc. (REIT) 20241008 0 876.68 877.765 871.44 872.51 244980 872.51 down down correct
ERAS.US Erasca Inc. Common Stock 20241008 0 2.45 2.61 2.41 2.52 889348 2.52 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20241008 0 7.48 7.53 7.464 7.52 9228908 7.52 up up correct
ERIE.US Erie Indemnity Company 20241008 0 526.42 533.42 526.3694 530.9 72259 530.9 up up correct
ERII.US Energy Recovery Inc 20241008 0 17.55 18.775 17.35 18.63 492451 18.63 up up correct
ESCA.US Escalade Incorporated 20241008 0 13.92 13.92 13.09 13.11 45078 13.11 down up incorrect
ESEA.US Euroseas Ltd 20241008 0 43.85 44.3 42.12 42.2 80195 42.2 down down correct
ESGR.US Enstar Group Limited 20241008 0 320.87 321.5 319.9 320.25 79236 320.25 down up incorrect
ESGRO.US Enstar Group Limited 20241008 0 20.62 20.62 20.2 20.5 16200 20.5 down down correct
ESGRP.US Enstar Group Limited 20241008 0 19.45 19.54 19.13 19.325 125200 19.325 down down correct
ESLT.US Elbit Systems Ltd 20241008 0 209.96 210.6 208.2 209.82 21976 209.3098 down down correct
ESPR.US Esperion Therapeutics Inc 20241008 0 2.04 2.135 2.02 2.07 1676157 2.07 up up correct
ESQ.US Esquire Financial Holdings Inc 20241008 0 61.54 62.03 61.46 61.53 10825 61.53 down down correct
ESSA.US ESSA Bancorp Inc 20241008 0 18.31 18.37 18.31 18.37 3741 18.37 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20241008 0 46.25 46.79 42.34 42.49 365768 42.49 down down correct
ETNB.US 89bio Inc 20241008 0 7.36 7.75 7.31 7.41 480799 7.41 up up correct
ETON.US Eton Pharmaceuticals Inc 20241008 0 7.24 7.485 6.37 7.4 372460 7.4 up up correct
ETSY.US Etsy Inc 20241008 0 51.06 51.25 50.34 50.83 3042446 50.83 down down correct
EVCM.US EverCommerce Inc. Common Stock 20241008 0 10 10.175 10 10.02 76903 10.02 up up correct
EVER.US EverQuote Inc 20241008 0 19.79 20.195 19.43 19.83 318848 19.83 up up correct
EVFM.US Evofem Biosciences Inc 20241008 0 0.01 0.012 0.01 0.011 2911000 0.011 up up correct
EVGN.US Evogene Ltd 20241008 0 2.8002 2.81 2.6615 2.72 19837 2.72 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20241008 0 6.87 7.2 6.38 6.67 8953929 6.67 down down correct
EVGOW.US EVgo Equity Warrants 20241008 0 0.97 1.07 0.79 0.885 302200 0.885 down down correct
EVLO.US Evelo Biosciences Inc 20241008 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20241008 0 3.7 4.06 3.65 4.01 1421932 4.01 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20241008 0 0.4196 0.43 0.4 0.4 53242 0.4 down down correct
EVOK.US Evoke Pharma Inc 20241008 0 5.37 5.7542 5.25 5.57 8181 5.57 up up correct
EVOL.US Evolving Systems Inc 20241008 0 0.91 0.91 0.91 0.91 40 0.91
EWBC.US East West Bancorp Inc 20241008 0 83.43 84.41 83 83.12 553635 83.12 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20241008 0 6.84 6.98 6.795 6.87 304220 6.87 up up correct
EWTX.US Edgewise Therapeutics Inc 20241008 0 27.65 29.07 27.5 28.49 1017640 28.49 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20241008 0 4.64 4.82 4.61 4.81 480910 4.81 up down incorrect
EXAS.US Exact Sciences Corporation 20241008 0 69.36 70.12 67.74 68.57 1587999 68.57 down down correct
EXC.US Exelon Corporation 20241008 0 39.68 39.995 39.535 39.61 4679284 39.61 down down correct
EXEL.US Exelixis Inc 20241008 0 26.34 26.345 25.37 25.39 1634228 25.39 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20241008 0 1.86 1.883 1.81 1.82 177442 1.82 down down correct
EXLS.US ExlService Holdings Inc 20241008 0 38.59 38.96 38.262 38.83 572552 38.83 up down incorrect
EXPD.US Expeditors International of Washington Inc 20241008 0 120.73 122.8 120.31 121.41 1201500 121.41 up down incorrect
EXPE.US Expedia Group Inc 20241008 0 151.36 153.83 151.03 151.95 1622448 151.95 up up correct
EXPI.US eXp World Holdings Inc 20241008 0 13.21 13.61 13.08 13.43 784285 13.43 up up correct
EXPO.US Exponent Inc 20241008 0 113.12 113.2263 111.925 112.16 106692 112.16 down up incorrect
EXTR.US Extreme Networks Inc 20241008 0 14.87 15.07 14.795 14.9 638818 14.9 up up correct
EYE.US National Vision Holdings Inc 20241008 0 10.26 10.37 10.155 10.2 941122 10.2 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20241008 0 36.408 36.408 36.408 36.408 0 36.408
EYEN.US Eyenovia Inc 20241008 0 0.49 0.49 0.45 0.4513 781816 0.4513 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20241008 0 8.64 8.75 8.36 8.48 511181 8.48 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20241008 0 3.15 3.3189 3.02 3.1 15996 3.1 down down correct
EZGO.US EZGO Technologies Ltd 20241008 0 1.31 1.34 1.27 1.32 14780 1.32 up up correct
EZPW.US EZCORP Inc 20241008 0 11.33 11.33 11.02 11.18 594497 11.18 down up incorrect
FA.US First Advantage Corporation Common Stock 20241008 0 19.78 20.05 19.7 19.74 284910 19.74 down down correct
FAMI.US Farmmi Inc 20241008 0 0.28 0.2826 0.2548 0.2601 248055 0.2601 down down correct
FANG.US Diamondback Energy Inc 20241008 0 196.12 196.89 191.83 193.77 10794600 193.77 down up incorrect
FANH.US Fanhua Inc 20241008 0 1.68 2.2 1.57 1.85 2221871 1.85 up up correct
FARM.US Farmer Bros. Co 20241008 0 2 2 1.9 1.99 78130 1.99 down down correct
FARO.US FARO Technologies Inc 20241008 0 18.17 18.25 17.77 17.8 114487 17.8 down down correct
FAST.US Fastenal Company 20241008 0 70.01 70.44 69.67 70.17 2419620 69.8081 up up correct
FAT.US FAT Brands Inc 20241008 0 4.78 4.78 4.6101 4.73 6792 4.73 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20241008 0 4.94 4.94 4.94 4.94 291 4.94
FATBP.US FAT Brands Inc 20241008 0 9.73 9.78 9.7 9.72 27300 9.5481 down down correct
FATE.US Fate Therapeutics Inc 20241008 0 3.04 3.15 2.98 3.07 1720277 3.07 up up correct
FBIO.US Fortress Biotech Inc 20241008 0 1.59 1.61 1.5 1.53 697800 1.53 down down correct
FBIOP.US Fortress Biotech Inc 20241008 0 5.04 5.143 5 5.05 9300 5.05 up up correct
FBIZ.US First Business Financial Services Inc 20241008 0 43.18 43.18 42.23 42.23 10030 42.23 down down correct
FBMS.US The First Bancshares Inc 20241008 0 31.48 31.59 31.164 31.24 109016 31.24 down down correct
FBNC.US First Bancorp 20241008 0 41.55 41.63 41.07 41.07 111634 41.07 down down correct
FBRT.US PE 20241008 0 22.94 23.1 22.8488 23.1 26129 23.1 up up correct
FBRX.US Forte Biosciences Inc 20241008 0 5.02 5.1225 4.89 5 8630 5 down down correct
FCAP.US First Capital Inc 20241008 0 35.73 35.73 35.73 35.73 1045 35.73
FCBC.US First Community Bankshares Inc 20241008 0 41.56 42.25 41.37 41.51 34972 41.51 down down correct
FCCO.US First Community Corporation 20241008 0 21.04 21.29 20.7401 20.97 11121 20.8336 down down correct
FCEL.US FuelCell Energy Inc 20241008 0 0.3579 0.3619 0.345 0.35 17564711 0.35 down up incorrect
FCFS.US FirstCash Inc 20241008 0 113.48 113.655 112.355 112.99 147365 112.99 down up incorrect
FCNCA.US First Citizens BancShares Inc 20241008 0 1949.69 1969.03 1936.7 1939.9 62623 1939.9 down down correct
FCNCP.US First Citizens BancShares Inc 20241008 0 23.42 23.67 23.3 23.4966 13738 23.4966 up up correct
FCREX.US FCREX 20241008 0 12.54 12.54 12.54 12.54 0 12.54
FCRIX.US FCRIX 20241008 0 12.58 12.58 12.58 12.58 0 12.58
FCRUX.US FCRUX 20241008 0 12.52 12.52 12.52 12.52 0 12.52
FCUV.US Focus Universal Inc. Common Stock 20241008 0 0.222 0.2271 0.2111 0.2154 183364 0.2154 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20241008 0 47.31 48.07 46.8378 48.07 3557 48.07 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20241008 0 9.26 9.52 9.19 9.38 1324252 9.38 up up correct
FDUS.US Fidus Investment Corporation 20241008 0 19.48 19.495 19.33 19.38 152619 19.38 down down correct
FECAX.US FECAX 20241008 0 23.23 23.23 23.23 23.23 0 23.23
FEIM.US Frequency Electronics Inc 20241008 0 11.79 12.49 11.775 12.36 25654 12.36 up up correct
FELE.US Franklin Electric Co. Inc 20241008 0 104.78 105.33 103.72 103.92 74721 103.92 down up incorrect
FEMY.US Femasys Inc. Common Stock 20241008 0 1.09 1.14 1.07 1.13 89007 1.13 up up correct
FENC.US Fennec Pharmaceuticals Inc 20241008 0 4.53 4.6063 4.5 4.51 57331 4.51 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20241008 0 11.65 11.65 11.65 11.65 0 11.65
FFBC.US First Financial Bancorp 20241008 0 24.28 24.465 24.066 24.3 453597 24.3 up down incorrect
FFBW.US FFBW Inc 20241008 0 13.56 13.56 13.56 13.56 200 13.56
FFIC.US Flushing Financial Corporation 20241008 0 14.12 14.22 13.917 14 87149 14 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20241008 0 2.36 2.43 2.27 2.33 4151300 2.33 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20241008 0 0.0226 0.0226 0.0179 0.0222 88063 0.0222 down down correct
FFIN.US First Financial Bankshares Inc 20241008 0 36.02 36.28 35.66 35.68 221277 35.68 down down correct
FFIV.US F5 Networks Inc 20241008 0 218.55 220.11 217.73 219.51 431761 219.51 up up correct
FFNW.US First Financial Northwest Inc 20241008 0 22.45 22.66 22.45 22.64 12424 22.64 up up correct
FFWM.US First Foundation Inc 20241008 0 6.75 6.83 6.5 6.52 441142 6.52 down down correct
FGBI.US First Guaranty Bancshares Inc 20241008 0 10.5 10.5 10.5 10.5 1459 10.5
FGBIP.US First Guaranty Bancshares Inc 20241008 0 20.81 21.65 20.81 21.65 1800 21.65 up up correct
FGEN.US FibroGen Inc 20241008 0 0.346 0.346 0.3099 0.3284 2549634 0.3284 down down correct
FGF.US FG Financial Group Inc 20241008 0 1.01 1.022 0.981 0.995 20924 0.995 down down correct
FGFPP.US FG Financial Group Inc 20241008 0 14.8 14.8 14.7762 14.7999 2246 14.7999 down up incorrect
FHB.US First Hawaiian Inc 20241008 0 22.72 22.78 22.5 22.62 420644 22.62 down down correct
FHLTU.US Future Health Esg Corp Unit 20241008 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20241008 0 19.25 19.7 19.23 19.7 6715 19.7 up up correct
FHTX.US Foghorn Therapeutics Inc 20241008 0 7.82 8.08 7.56 7.6 121568 7.6 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20241008 0 10.01 10.01 10.01 10.01 0 10.01
FIBK.US First Interstate BancSystem Inc 20241008 0 29.56 29.56 29.26 29.32 291201 29.32 down up incorrect
FINW.US FinWise Bancorp Common Stock 20241008 0 16.12 16.12 15.5 15.9 14309 15.9 down down correct
FISI.US Financial Institutions Inc 20241008 0 24.72 24.78 24.48 24.62 24237 24.62 down down correct
FITB.US Fifth Third Bancorp 20241008 0 42.16 42.43 41.95 41.99 2917437 41.99 down up incorrect
FITBI.US Fifth Third Bancorp 20241008 0 25.61 25.66 25.58 25.65 12900 25.65 up up correct
FITBO.US Fifth Third Bancorp 20241008 0 23.08 23.59 22.965 23.51 14900 23.51 up up correct
FITBP.US Fifth Third Bancorp 20241008 0 25.22 25.29 25.03 25.29 3100 25.29 up up correct
FIVE.US Five Below Inc 20241008 0 91.83 93.34 90.78 92.07 750128 92.07 up up correct
FIVN.US Five9 Inc 20241008 0 28.69 28.69 28 28.01 860023 28.01 down down correct
FIZZ.US National Beverage Corp 20241008 0 44.75 45 44.28 44.69 142146 44.69 down down correct
FKWL.US Franklin Wireless Corp 20241008 0 4.44 4.44 4.35 4.35 624 4.35 down down correct
FLEX.US Flex Ltd 20241008 0 33.68 33.78 33.4 33.55 2151856 33.55 down up incorrect
FLGC.US Flora Growth Corp 20241008 0 1.8 1.83 1.6001 1.73 252527 1.73 down down correct
FLGT.US Fulgent Genetics Inc 20241008 0 20.39 20.795 20.07 20.53 140814 20.53 up up correct
FLIC.US The First of Long Island Corporation 20241008 0 12.97 13.0899 12.83 12.95 224147 12.7414 down down correct
FLL.US Full House Resorts Inc 20241008 0 5.02 5.03 4.965 5 25421 5 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20241008 0 21.04 21.04 20.09 20.68 1480278 20.68 down down correct
FLNT.US Fluent Inc 20241008 0 3.4117 3.4117 2.79 2.83 20293 2.83 down down correct
FLUX.US Flux Power Holdings Inc 20241008 0 3.12 3.15 3 3.06 22100 3.06 down down correct
FLWS.US 1 20241008 0 7.82 8.12 7.81 7.98 203314 7.98 up up correct
FLXS.US Flexsteel Industries Inc 20241008 0 42.51 43.04 41.85 42.47 14802 42.47 down down correct
FLYW.US Flywire Corporation 20241008 0 16.26 16.55 16.0825 16.49 1142427 16.49 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20241008 0 26.12 26.37 25.91 26.18 13087 26.18 up down incorrect
FMBH.US First Mid Bancshares Inc 20241008 0 37.19 37.4199 36.95 36.95 21132 36.95 down down correct
FMNB.US Farmers National Banc Corp 20241008 0 14.39 14.39 14.16 14.17 84341 14.17 down down correct
FNCH.US Finch Therapeutics Group Inc 20241008 0 11.5 11.5 11.5 11.5 20 11.5
FNKO.US Funko Inc 20241008 0 12.55 12.56 12.26 12.53 358197 12.53 down down correct
FNLC.US The First Bancorp Inc 20241008 0 25.85 25.8585 25.4001 25.57 18655 25.57 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20241008 0 11.71 11.71 11.71 11.71 299 11.71
FNWB.US First Northwest Bancorp 20241008 0 10.2 10.3 9.86 10 25546 10 down down correct
FNWD.US Finward Bancorp Common Stock 20241008 0 31.56 31.77 31.56 31.77 2000 31.648 up down incorrect
FOLD.US Amicus Therapeutics Inc 20241008 0 10.26 10.32 10 10.04 2613649 10.04 down down correct
FONR.US FONAR Corporation 20241008 0 16.06 16.1399 15.85 15.85 12428 15.85 down down correct
FORA.US Forian Inc 20241008 0 2.194 2.194 2.17 2.18 5107 2.18 down down correct
FORD.US Forward Industries Inc 20241008 0 4.04 4.21 3.6 3.74 159710 3.74 down up incorrect
FORM.US FormFactor Inc 20241008 0 46.23 46.81 45.92 46.47 429496 46.47 up up correct
FORR.US Forrester Research Inc 20241008 0 16.2 16.565 15.99 16.08 105552 16.08 down down correct
FORTY.US Formula Systems (1985) Ltd 20241008 0 78.46 78.46 78.46 78.46 63 78.46
FOSL.US Fossil Group Inc 20241008 0 1.28 1.31 1.22 1.27 213599 1.27 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20241008 0 14 14 13.815 13.815 3235 13.815 down down correct
FOX.US Fox Corporation 20241008 0 38.2 38.55 38.04 38.52 809436 38.52 up up correct
FOXA.US Fox Corporation 20241008 0 41.46 41.83 41.31 41.58 2455263 41.58 up up correct
FOXF.US Fox Factory Holding Corp 20241008 0 39.45 39.455 38.385 39.04 308702 39.04 down up incorrect
FPAY.US FlexShopper Inc 20241008 0 1.32 1.35 1.265 1.33 82671 1.33 up up correct
FRAF.US Franklin Financial Services Corporation 20241008 0 30.05 30.55 29.7 30.2 11600 30.2 up up correct
FRBA.US First Bank 20241008 0 14.67 14.67 14.46 14.5 17291 14.5 down down correct
FRBK.US Republic First Bancorp Inc 20241008 0 0.0004 0.0004 0.0004 0.0004 7895 0.0004
FRHC.US Freedom Holding Corp 20241008 0 96 98.36 96 98.14 54483 98.14 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20241008 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20241008 0 36.18 36.18 35.27 36.1 139590 36.1 down down correct
FROG.US JFrog Ltd 20241008 0 27.38 27.78 27.02 27.4 1233728 27.4 up up correct
FROPX.US FROPX 20241008 0 19.17 19.17 19.17 19.17 0 18.94
FRPH.US FRP Holdings Inc 20241008 0 29.6 29.85 29.19 29.7 10011 29.7 up up correct
FRPT.US Freshpet Inc 20241008 0 137.24 139.21 136.12 137.09 340127 137.09 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20241008 0 11.04 11.22 10.97 11.04 1640508 11.04
FRST.US Primis Financial Corp 20241008 0 11.63 11.63 11.42 11.42 46097 11.42 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20241008 0 0.6706 0.7037 0.6701 0.6716 13726 0.6716 up up correct
FSBC.US Five Star Bancorp 20241008 0 28.58 28.8 28.26 28.56 34340 28.56 down up incorrect
FSBW.US FS Bancorp Inc 20241008 0 42.23 42.24 41.465 41.55 6772 41.55 down up incorrect
FSEA.US First Seacoast Bancorp 20241008 0 8.9 9 8.9 8.9 26040 8.9
FSFG.US First Savings Financial Group Inc 20241008 0 23.63 23.8 23.48 23.69 5041 23.69 up up correct
FSLR.US First Solar Inc 20241008 0 228.09 231.6 223.17 225.64 1508833 225.64 down down correct
FSTR.US L.B. Foster Company 20241008 0 19.88 20.175 19.79 19.87 40390 19.87 down down correct
FSV.US FirstService Corporation 20241008 0 176.73 180.79 175.455 180.4 95435 180.4 up up correct
FTCI.US FTC Solar Inc 20241008 0 0.485 0.52 0.45 0.4543 1587066 0.4543 down down correct
FTDR.US Frontdoor Inc 20241008 0 47.81 48.58 47.77 47.86 404683 47.86 up up correct
FTEK.US Fuel Tech Inc 20241008 0 0.99 1.0388 0.99 1.01 187075 1.01 up down incorrect
FTFT.US Future FinTech Group Inc 20241008 0 0.35 0.35 0.33 0.3301 101565 0.3301 down down correct
FTHM.US Fathom Holdings Inc 20241008 0 2.75 2.8399 2.52 2.58 34016 2.58 down down correct
FTNT.US Fortinet Inc 20241008 0 77.81 78.04 76.82 77.78 3879120 77.78 down down correct
FULC.US Fulcrum Therapeutics Inc 20241008 0 3.6 3.63 3.51 3.54 640740 3.54 down down correct
FULT.US Fulton Financial Corporation 20241008 0 17.37 17.375 17.16 17.17 1262269 17.17 down down correct
FULTP.US Fulton Financial Corporation 20241008 0 19.17 19.448 19.1 19.2 6700 19.2 up up correct
FUNC.US First United Corporation 20241008 0 29.55 29.8 29.55 29.63 8076 29.4247 up up correct
FUND.US Sprott Focus Trust Inc 20241008 0 7.68 7.7 7.65 7.68 71500 7.68
FUSB.US First US Bancshares Inc 20241008 0 11.51 11.68 11.1 11.4533 14523 11.4533 down down correct
FUTU.US Futu Holdings Limited 20241008 0 104.9 113.38 102 112.08 17139170 112.08 up up correct
FVCB.US FVCBankcorp Inc 20241008 0 12.66 12.76 12.26 12.32 9651 12.32 down down correct
FWONA.US Formula One Group 20241008 0 68.77 69.3 68.53 69.18 55000 69.18 up up correct
FWONK.US Formula One Group 20241008 0 74.93 75.32 74.47 75.07 717200 75.07 up up correct
FWRD.US Forward Air Corporation 20241008 0 37.35 37.96 36.31 37.49 359899 37.49 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20241008 0 13.62 13.7525 13.32 13.44 452954 13.44 down down correct
FXNC.US First National Corporation 20241008 0 18.61 19.06 18.59 18.95 9800 18.95 up up correct
FYBR.US Frontier Communications Parent Inc 20241008 0 35.32 35.5 35.3 35.35 4034857 35.35 up up correct
GABC.US German American Bancorp Inc 20241008 0 38.49 38.7 38.17 38.21 42751 38.21 down down correct
GAIA.US Gaia Inc 20241008 0 4.65 4.91 4.65 4.87 50718 4.87 up up correct
GAIN.US Gladstone Investment Corporation 20241008 0 13.36 13.445 13.33 13.44 133138 13.3642 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20241008 0 24.68 24.91 24.6719 24.91 4764 24.5943 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20241008 0 24.12 24.139 23.84 23.84 900 23.5372 down up incorrect
GALT.US Galectin Therapeutics Inc 20241008 0 2.67 2.7799 2.6301 2.74 137566 2.74 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20241008 0 9.69 9.91 9.63 9.87 87393 9.87 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20241008 0 0.7 0.7196 0.68 0.69 122768 0.69 down up incorrect
GAN.US GAN Limited 20241008 0 1.77 1.77 1.7413 1.76 121980 1.76 down down correct
GANX.US Gain Therapeutics Inc 20241008 0 2.16 2.16 1.87 1.98 296581 1.98 down up incorrect
GASS.US StealthGas Inc 20241008 0 7.13 7.2 6.85 6.87 157034 6.87 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20241008 0 10.91 10.91 10.91 10.91 0 10.91
GATEU.US Marblegate Acquisition Corp. Unit 20241008 0 11.47 11.47 11.47 11.47 100 11.47
GATEW.US Marblegate Acquisition Corp. Warrant 20241008 0 0.035 0.035 0.035 0.035 0 0.035
GBCI.US Glacier Bancorp Inc 20241008 0 45.36 45.44 44.76 44.8 360998 44.8 down up incorrect
GBDC.US Golub Capital BDC Inc 20241008 0 15.2 15.2 15.014 15.17 948024 15.17 down down correct
GBIO.US Generation Bio Co 20241008 0 2.33 2.4567 2.3 2.32 59270 2.32 down down correct
GBLI.US Global Indemnity Group LLC 20241008 0 33.83 33.83 33 33.33 3662 33.33 down down correct
GBNY.US Generations Bancorp NY Inc 20241008 0 15.5 15.75 15.25 15.45 153600 15.45 down up incorrect
GBRGW.US Goldenbridge Acquisition Limited 20241008 0 0.2354 0.2354 0.2331 0.2331 201 0.2331 down down correct
GCBC.US Greene County Bancorp Inc 20241008 0 29 29.29 28.81 28.96 13303 28.96 down up incorrect
GCMG.US GCM Grosvenor Inc 20241008 0 11.29 11.35 11.24 11.33 106874 11.33 up up correct
GCMGW.US GCM Grosvenor Inc 20241008 0 0.92 0.92 0.92 0.92 201 0.92
GCREX.US Griffin Institutional Access Real Estate 20241008 0 23.84 23.84 23.84 23.84 0 23.84
GDEN.US Golden Entertainment Inc 20241008 0 30.82 30.82 30.02 30.22 147268 30.22 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20241008 0 32.6 33.4 32.0385 33.09 4475 33.09 up up correct
GDRX.US GoodRx Holdings Inc 20241008 0 7.06 7.205 7 7.01 1159103 7.01 down up incorrect
GDS.US GDS Holdings Limited 20241008 0 20 20.975 19.11 20.3 1618898 20.3 up up correct
GDYN.US Grid Dynamics Holdings Inc 20241008 0 14.15 14.93 14.14 14.9 222088 14.9 up down incorrect
GECC.US Great Elm Capital Corporation 20241008 0 10 10.13 9.95 10.13 16571 10.13 up up correct
GECCM.US GECCM 20241008 0 25.01 25.01 25.01 25.01 800 25.01
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20241008 0 24.75 24.75 24.75 24.75 0 24.75
GEG.US Great Elm Group Inc 20241008 0 1.89 1.9 1.89 1.9 7991 1.9 up down incorrect
GENC.US Gencor Industries Inc 20241008 0 20.37 20.85 20.01 20.5 24630 20.5 up up correct
GENE.US Genetic Technologies Limited 20241008 0 0.74 0.7489 0.73 0.73 28092 0.73 down down correct
GEOS.US Geospace Technologies Corporation 20241008 0 10.49 10.61 10.2201 10.31 29772 10.31 down down correct
GERN.US Geron Corporation 20241008 0 4.16 4.335 4.15 4.27 6112961 4.27 up up correct
GEVO.US Gevo Inc 20241008 0 1.83 1.91 1.73 1.79 4931968 1.79 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20241008 0 1.19 1.2 1.12 1.14 264391 1.14 down down correct
GH.US Guardant Health Inc 20241008 0 21.25 21.46 20.96 21.05 1392087 21.05 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20241008 0 0.14 0.14 0.14 0.14 1 0.14
GFS.US GlobalFoundries Inc. Ordinary Shares 20241008 0 39.7 39.77 39.04 39.53 1129700 39.53 down down correct
GGAL.US Grupo Financiero Galicia S.A 20241008 0 42.62 44.23 42.53 44.18 634657 44.18 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20241008 0 6.36 6.62 6.31 6.44 55680 6.44 up down incorrect
GHSI.US Guardion Health Sciences Inc 20241008 0 3.26 3.3267 3.23 3.24 29681 3.24 down down correct
GIFI.US Gulf Island Fabrication Inc 20241008 0 5.58 5.65 5.16 5.35 137479 5.35 down down correct
GIGM.US GigaMedia Limited 20241008 0 1.375 1.375 1.34 1.35 5308 1.35 down down correct
GIII.US G 20241008 0 29.96 29.96 29.33 29.61 432622 29.61 down up incorrect
GILD.US Gilead Sciences Inc 20241008 0 84.52 85.39 84.32 85.21 4593100 85.21 up up correct
GILT.US Gilat Satellite Networks Ltd 20241008 0 5.04 5.09 4.995 5.02 86149 5.02 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20241008 0 2.04 2.0642 1.98 2.01 23229 2.01 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20241008 0 0.25 0.25 0.23 0.23 600 0.23 down down correct
GIREX.US Griffin Institutional Access Real Estate 20241008 0 25.53 25.53 25.53 25.53 0 25.53
GLAD.US Gladstone Capital Corporation 20241008 0 24.29 24.35 24.0401 24.07 79777 23.9128 down down correct
GLBE.US Global 20241008 0 35.94 37.1 35.67 36.95 833116 36.95 up up correct
GLBS.US Globus Maritime Limited 20241008 0 1.91 1.93 1.86 1.86 10800 1.86 down down correct
GLBZ.US Glen Burnie Bancorp 20241008 0 5.14 5.3001 5.12 5.12 7061 5.12 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20241008 0 11.52 11.7 11.4 11.63 273307 11.63 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20241008 0 4.03 4.28 3.8421 3.98 211713 3.98 down up incorrect
GLNG.US Golar LNG Limited 20241008 0 38.36 38.67 38.0268 38.56 641182 38.56 up up correct
GLPG.US Galapagos NV 20241008 0 30.05 30.16 29.49 29.74 193579 29.74 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20241008 0 51 51.1685 50.735 51.01 1234591 51.01 up up correct
GLRE.US Greenlight Capital Re Ltd 20241008 0 13.47 13.665 13.4308 13.54 48980 13.54 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20241008 0 25.1 25.1 25.1 25.1 0 25.1
GLSI.US Greenwich LifeSciences Inc 20241008 0 13.65 13.78 13.3 13.55 23778 13.55 down down correct
GLTO.US Galecto Inc 20241008 0 8.46 8.46 7.25 7.49 122080 7.49 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20241008 0 5.08 5.19 4.95 5 5935224 5 down down correct
GLYC.US GlycoMimetics Inc 20241008 0 0.156 0.156 0.15 0.1528 243706 0.1528 down down correct
GMBL.US Esports Entertainment Group Inc 20241008 0 0.33 0.4299 0.33 0.355 6256 0.355 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20241008 0 0.05 0.175 0.05 0.175 6100 0.175 up up correct
GMBLW.US Esports Entertainment Group Inc 20241008 0 0.0037 0.0037 0.0036 0.0036 1261 0.0036 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20241008 0 24.56 24.56 24.56 24.56 0 24.56
GNFT.US Genfit SA 20241008 0 5.53 5.84 5.4568 5.585 10484 5.585 up up correct
GNLN.US Greenlane Holdings Inc 20241008 0 4.2 4.53 4.2 4.43 87391 4.43 up up correct
GNPX.US Genprex Inc 20241008 0 0.3499 0.365 0.3426 0.3498 182396 0.3498 down down correct
GNSS.US Genasys Inc 20241008 0 3.83 3.96 3.8116 3.87 153210 3.87 up down incorrect
GNTX.US Gentex Corporation 20241008 0 28.9 28.985 28.46 28.68 1532080 28.56 down down correct
GNTY.US Guaranty Bancshares Inc 20241008 0 33.1 33.12 32.84 32.85 9767 32.85 down up incorrect
GO.US Grocery Outlet Holding Corp 20241008 0 16.06 16.33 15.925 16.25 1049983 16.25 up up correct
GOCO.US GoHealth Inc 20241008 0 9.59 9.75 9.55 9.74 4019 9.74 up up correct
GOEV.US Canoo Inc 20241008 0 0.9722 0.9988 0.9506 0.9898 1365769 0.9898 up up correct
GOEVW.US Canoo Holdings Ltd 20241008 0 0.0396 0.0398 0.0335 0.0335 11271 0.0335 down down correct
GOGL.US Golden Ocean Group Limited 20241008 0 12.64 12.64 12.5 12.58 1013527 12.58 down down correct
GOGO.US Gogo Inc 20241008 0 6.3 6.58 6.3 6.42 1110841 6.42 up up correct
GOOD.US Gladstone Commercial Corporation 20241008 0 15.98 16.02 15.79 15.9 152809 15.8023 down up incorrect
GOODN.US Gladstone Commercial Corporation 20241008 0 23.07 23.07 22.9 22.9 5049 22.7708 down down correct
GOOG.US Alphabet Inc 20241008 0 165.43 166.1 164.31 165.7 11723890 165.7 up down incorrect
GOOGL.US Alphabet Inc 20241008 0 163.94 164.725 162.87 164.38 23072730 164.38 up up correct
GOSS.US Gossamer Bio Inc 20241008 0 1.05 1.06 1.01 1.02 604084 1.02 down down correct
GOVX.US GeoVax Labs Inc 20241008 0 2.01 2.03 1.91 1.98 361810 1.98 down down correct
GOVXW.US GeoVax Labs Inc 20241008 0 0.1085 0.1284 0.1085 0.1223 8004 0.1223 up up correct
GP.US GreenPower Motor Company Inc 20241008 0 1.34 1.34 1.195 1.28 140900 1.28 down down correct
GPRE.US Green Plains Inc 20241008 0 13.24 13.24 12.63 13.23 892279 13.23 down down correct
GPRO.US GoPro Inc 20241008 0 1.3 1.31 1.28 1.3 625073 1.3
GRBK.US Green Brick Partners Inc 20241008 0 78.68 79.885 77.9938 78.87 206275 78.87 up up correct
GREE.US Greenidge Generation Holdings Inc 20241008 0 1.86 1.89 1.84 1.875 60855 1.875 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20241008 0 8.91 9.2 8.9 9.19 5900 8.6505 up up correct
GRFS.US Grifols S.A 20241008 0 8.85 8.86 8.76 8.76 448759 8.76 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20241008 0 26.13 26.13 26.13 26.13 0 26.13
GRMN.US Garmin Ltd 20241008 0 164.46 165.125 163.66 164.63 821944 164.63 up down incorrect
GRNQ.US Greenpro Capital Corp 20241008 0 0.94 0.94 0.9063 0.918 5213 0.918 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20241008 0 0.0256 0.0257 0.0256 0.0257 320 0.0257 up up correct
GROW.US U.S. Global Investors Inc 20241008 0 2.5434 2.5434 2.47 2.48 33297 2.4723 down down correct
GRPN.US Groupon Inc 20241008 0 10.5 10.7696 10.22 10.27 1056922 10.27 down down correct
GRTS.US Gritstone bio Inc 20241008 0 0.188 0.2283 0.1813 0.2007 6798291 0.2007 up down incorrect
GRTX.US Galera Therapeutics Inc 20241008 0 0.069 0.078 0.069 0.074 28900 0.074 up up correct
GRVY.US Gravity Co. Ltd 20241008 0 61.06 61.06 58.6 60.06 24594 60.06 down up incorrect
GRWG.US GrowGeneration Corp 20241008 0 2.07 2.18 2.0599 2.1 578297 2.1 up up correct
GSBC.US Great Southern Bancorp Inc 20241008 0 55.59 55.59 54.9 55.2 12485 55.2 down down correct
GSHD.US Goosehead Insurance Inc 20241008 0 87.78 89.36 87.36 88.47 222112 88.47 up up correct
GSIT.US GSI Technology Inc 20241008 0 3.85 3.85 3.3201 3.48 207668 3.48 down down correct
GSM.US Ferroglobe PLC 20241008 0 4.49 4.49 4.33 4.39 1147304 4.39 down down correct
GSRDX.US GSRDX 20241008 0 8.34 8.34 8.34 8.34 0 8.34
GSREX.US GSREX 20241008 0 8.34 8.34 8.34 8.34 0 8.34
GSRHX.US GSRHX 20241008 0 8.82 8.82 8.82 8.82 0 8.82
GSRJX.US GSRJX 20241008 0 8.35 8.35 8.35 8.35 0 8.35
GSRQX.US GSRQX 20241008 0 8.51 8.51 8.51 8.51 0 8.51
GT.US The Goodyear Tire & Rubber Company 20241008 0 8.24 8.36 8.06 8.34 5528984 8.34 up down incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20241008 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20241008 0 2.095 2.12 2.0601 2.085 1913 2.085 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20241008 0 2.24 2.24 2.1301 2.18 73029 2.18 down down correct
GTIM.US Good Times Restaurants Inc 20241008 0 2.7407 2.7914 2.7 2.7 12202 2.7 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20241008 0 49.58 50.28 49.03 49.97 1013363 49.97 up up correct
GTX.US Garrett Motion Inc 20241008 0 8 8 7.855 7.88 660758 7.88 down down correct
GURE.US Gulf Resources Inc 20241008 0 0.974 0.998 0.9322 0.96 14706 0.96 down down correct
GVP.US GSE Systems Inc 20241008 0 4.07 4.1 4.06 4.06 117849 4.06 down down correct
GWRS.US Global Water Resources Inc 20241008 0 12.23 12.26 12.07 12.12 8785 12.0964 down down correct
GYRO.US Gyrodyne LLC 20241008 0 8 8 8 8 50 8
HAFC.US Hanmi Financial Corporation 20241008 0 18.87 18.87 18.58 18.75 135802 18.75 down down correct
HAIN.US The Hain Celestial Group Inc 20241008 0 8.73 8.9 8.65 8.71 1228801 8.71 down down correct
HALO.US Halozyme Therapeutics Inc 20241008 0 54.33 55 53.25 54.13 2104041 54.13 down down correct
HAS.US Hasbro Inc 20241008 0 72.65 72.98 71.11 72.11 901285 72.11 down down correct
HAYN.US Haynes International Inc 20241008 0 59.55 59.73 59.49 59.63 93840 59.63 up up correct
HBAN.US Huntington Bancshares Incorporated 20241008 0 14.7 14.835 14.65 14.73 13091550 14.73 up up correct
HBANM.US Huntington Bancshares Incorporated 20241008 0 23.81 23.99 23.8 23.915 5100 23.915 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20241008 0 19.97 20.15 19.79 20.14 21667 20.14 up down incorrect
HBCP.US Home Bancorp Inc 20241008 0 42.33 43.31 42.24 42.24 12422 41.9989 down down correct
HBIO.US Harvard Bioscience Inc 20241008 0 2.4 2.458 2.39 2.4 124288 2.4
HBNC.US Horizon Bancorp Inc 20241008 0 14.75 14.83 14.55 14.57 99839 14.57 down down correct
HBT.US HBT Financial Inc 20241008 0 21.25 21.33 21.14 21.23 21304 21.23 down down correct
HCAT.US Health Catalyst Inc 20241008 0 7.77 8.08 7.715 7.83 287288 7.83 up up correct
HCKT.US The Hackett Group Inc 20241008 0 25.34 25.5381 25.23 25.45 51374 25.45 up up correct
HCM.US HUTCHMED (China) Limited 20241008 0 20.42 20.86 20.38 20.61 142099 20.61 up up correct
HCSG.US Healthcare Services Group Inc 20241008 0 9.91 10.03 9.84 10.03 486479 10.03 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20241008 0 0.488 0.4981 0.4612 0.4889 73459 0.4889 up down incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20241008 0 10.52 10.55 10.5 10.54 2106 10.54 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20241008 0 10.53 10.53 10.53 10.53 300 10.53
HCWB.US HCW Biologics Inc. Common Stock 20241008 0 0.4196 0.6 0.41 0.5042 178707 0.5042 up up correct
HDSN.US Hudson Technologies Inc 20241008 0 7.76 7.9086 7.6 7.64 431382 7.64 down down correct
HEAR.US Turtle Beach Corporation 20241008 0 15.26 15.26 14.74 14.97 85152 14.97 down down correct
HEES.US H&E Equipment Services Inc 20241008 0 50.57 51.65 50.55 51.32 381382 51.32 up up correct
HELE.US Helen of Troy Limited 20241008 0 61.5 62.56 60.55 62.37 823938 62.37 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20241008 0 0.6399 0.6399 0.615 0.6228 34315 0.6228 down down correct
HEPS.US D 20241008 0 2.38 2.39 2.31 2.32 298907 2.32 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20241008 0 12.5129 12.5129 12.5129 12.5129 121 12.3835
HFFG.US HF Foods Group Inc 20241008 0 3.43 3.43 3.29 3.34 17714 3.34 down down correct
HFWA.US Heritage Financial Corporation 20241008 0 21.24 21.31 20.94 20.94 98493 20.94 down down correct
HGBL.US Heritage Global Inc 20241008 0 1.7 1.72 1.67 1.68 34748 1.68 down up incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20241008 0 11.1201 11.1201 11.1201 11.1201 0 11.1201
HHGCU.US HHG Capital Corp Unit 20241008 0 11.5 11.5 11.5 11.5 0 11.5
HIFS.US Hingham Institution for Savings 20241008 0 232.32 239 231.54 239 14597 239 up down incorrect
HIHO.US Highway Holdings Limited 20241008 0 1.85 1.88 1.792 1.86 6241 1.86 up up correct
HIMX.US Himax Technologies Inc 20241008 0 5.89 6.05 5.81 6.02 958793 6.02 up up correct
HITI.US High Tide Inc. Common Shares 20241008 0 2.3 2.335 2.225 2.25 450734 2.25 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20241008 0 3.03 3.105 2.974 3.01 2184984 3.01 down down correct
HLIT.US Harmonic Inc 20241008 0 13.31 13.71 13.2899 13.37 767363 13.37 up down incorrect
HLMN.US Hillman Solutions Corp 20241008 0 9.98 10.01 9.885 9.89 379773 9.89 down down correct
HLNE.US Hamilton Lane Incorporated 20241008 0 172.35 175.06 171.965 173.01 292152 173.01 up up correct
HMNF.US HMN Financial Inc 20241008 0 28.19 29.18 28.19 28.6 57852 28.6 up down incorrect
HMST.US HomeStreet Inc 20241008 0 15.01 15.09 14.75 15.03 33313 15.03 up up correct
HNNA.US Hennessy Advisors Inc 20241008 0 9.88 9.9 9.7001 9.8 2526 9.8 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20241008 0 24.15 24.15 24.15 24.15 0 24.15
HNRG.US Hallador Energy Company 20241008 0 9.8 10.23 9.61 9.93 437821 9.93 up up correct
HNST.US The Honest Company Inc 20241008 0 3.41 3.52 3.385 3.46 1516429 3.46 up up correct
HOFT.US Hooker Furniture Corporation 20241008 0 16.72 16.89 16.5101 16.64 15384 16.64 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20241008 0 1.87 1.9009 1.8 1.8 13658 1.8 down down correct
HOFVW.US Hall of Fame Village LLC 20241008 0 0.0102 0.0102 0.0102 0.0102 1000 0.0102
HOLX.US Hologic Inc 20241008 0 79.96 80.525 79.95 80.26 1123467 80.26 up up correct
HON.US Honeywell International Inc 20241008 0 208.69 209.68 203.79 207 4132402 207 down down correct
HONE.US HarborOne Bancorp Inc 20241008 0 12.45 12.51 12.26 12.32 115297 12.245 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20241008 0 23.47 25.8 23.44 25.61 39241473 25.61 up up correct
HOOK.US HOOKIPA Pharma Inc 20241008 0 4.0289 4.06 3.9122 3.93 11609 3.93 down down correct
HOPE.US Hope Bancorp Inc 20241008 0 12.43 12.43 12.17 12.18 867878 12.18 down up incorrect
HOTH.US Hoth Therapeutics Inc 20241008 0 0.81 0.83 0.7905 0.792 34112 0.792 down down correct
HOWL.US Werewolf Therapeutics Inc 20241008 0 1.97 1.99 1.86 1.89 83133 1.89 down down correct
HPK.US HighPeak Energy Inc 20241008 0 15.1 15.1463 14.31 14.34 301928 14.34 down down correct
HPKEW.US HighPeak Energy Inc 20241008 0 4.6 4.6 4.5 4.5 400 4.5 down down correct
HQI.US HireQuest Inc 20241008 0 12.825 12.8936 12.4165 12.84 11565 12.84 up up correct
HQY.US HealthEquity Inc 20241008 0 82.76 82.94 81.53 82.38 361759 82.38 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20241008 0 34.49 34.91 33.83 34.75 1637141 34.75 up up correct
HROW.US Harrow Health Inc 20241008 0 50.74 51.95 50.31 51 398900 51 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20241008 0 25.61 25.61 25.61 25.61 1400 25.0718
HRTX.US Heron Therapeutics Inc 20241008 0 1.96 1.985 1.91 1.92 808977 1.92 down down correct
HRZN.US Horizon Technology Finance Corporation 20241008 0 10.55 10.59 10.5 10.59 232964 10.4801 up up correct
HSDT.US Helius Medical Technologies Inc 20241008 0 0.515 0.522 0.4511 0.4821 106015 0.4821 down up incorrect
HSIC.US Henry Schein Inc 20241008 0 69.34 70.25 68.86 69.99 581289 69.99 up up correct
HSII.US Heidrick & Struggles International Inc 20241008 0 37.1 37.145 36.545 36.75 73103 36.75 down down correct
HSON.US Hudson Global Inc 20241008 0 15.5 15.5 15.35 15.35 1457 15.35 down down correct
HST.US Host Hotels & Resorts Inc 20241008 0 17.53 17.58 17 17.46 7589200 17.46 down down correct
HSTM.US HealthStream Inc 20241008 0 28.48 29.35 28.32 28.82 116398 28.82 up up correct
HSTO.US Histogen Inc 20241008 0 0.22 0.22 0.22 0.22 0 0.22
HTBI.US HomeTrust Bancshares Inc 20241008 0 32.37 32.65 32.15 32.41 41582 32.41 up up correct
HTBK.US Heritage Commerce Corp 20241008 0 9.58 9.63 9.495 9.51 141235 9.51 down down correct
HTHT.US Huazhu Group Limited 20241008 0 38.98 40.85 38.69 40.45 3661788 40.45 up up correct
HTIA.US Healthcare Trust Inc 20241008 0 16.36 16.36 15.9926 16.17 7025 16.17 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20241008 0 15.57 15.77 14.35 15.71 10000 15.71 up up correct
HTLD.US Heartland Express Inc 20241008 0 11.41 11.57 11.38 11.56 209623 11.56 up up correct
HTLF.US Heartland Financial USA Inc 20241008 0 56.48 56.79 56.02 56.02 183897 56.02 down up incorrect
HTLFP.US Heartland Financial USA Inc 20241008 0 25.15 25.32 25.15 25.29 2000 25.29 up up correct
HTOO.US Fusion Fuel Green PLC 20241008 0 0.56 0.56 0.5 0.526 149783 0.526 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20241008 0 0.042 0.042 0.04 0.04 4400 0.04 down down correct
HUBG.US Hub Group Inc 20241008 0 42.89 42.89 42.28 42.52 405396 42.52 down down correct
HUDI.US Huadi International Group Co. Ltd 20241008 0 2.5 2.5314 2.31 2.42 13157 2.42 down up incorrect
HUGE.US FSD Pharma Inc 20241008 0 4.22 4.3282 4.11 4.11 43682 4.11 down down correct
HUIZ.US Huize Holding Limited 20241008 0 0.88 0.88 0.8311 0.8568 15298 0.8568 down down correct
HUMA.US Humacyte Inc 20241008 0 5.5 5.69 5.41 5.55 2291903 5.55 up up correct
HUMAW.US Humacyte Inc 20241008 0 2 2.0001 1.85 1.9387 9384 1.9387 down down correct
HURC.US Hurco Companies Inc 20241008 0 21.68 21.88 21.25 21.5 38280 21.5 down down correct
HURN.US Huron Consulting Group Inc 20241008 0 106.22 106.55 105.56 106.03 55484 106.03 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20241008 0 11.7 11.8299 11.17 11.335 2844331 11.335 down down correct
HWCPZ.US HWCPZ 20241008 0 24.977 25.4 24.93 25.13 3200 25.13 up up correct
HWBK.US Hawthorn Bancshares Inc 20241008 0 21.7311 22.95 21.7311 22.3 4367 22.3 up up correct
HWC.US Hancock Whitney Corporation 20241008 0 50.97 51.2 50.08 50.12 485460 50.12 down down correct
HWKN.US Hawkins Inc 20241008 0 127.67 130.44 126.547 130.29 94945 130.29 up up correct
HYAC.US Haymaker Acquisition Corp. III 20241008 0 10.8 10.8 10.66 10.66 2166 10.66 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20241008 0 0.67 0.68 0.651 0.6568 63815 0.6568 down down correct
HYMC.US Hycroft Mining Holding Corporation 20241008 0 2.35 2.38 2.315 2.36 95146 2.36 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20241008 0 0.025 0.025 0.025 0.025 7200 0.025
HYMCW.US Hycroft Mining Holding Corporation 20241008 0 0.0125 0.0147 0.0121 0.0147 5401 0.0147 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20241008 0 2.25 2.33 2.165 2.2 172713 2.2 down down correct
HYZNW.US HYZON Motors Inc 20241008 0 0.0199 0.0199 0.0151 0.0152 3020 0.0152 down down correct
IART.US Integra LifeSciences Holdings Corporation 20241008 0 17.46 17.545 17.065 17.49 766816 17.49 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20241008 0 10.07 10.375 10.07 10.25 293933 10.25 up up correct
IBCP.US Independent Bank Corporation 20241008 0 32.05 32.41 31.855 32.05 48175 32.05
IBEX.US IBEX Limited 20241008 0 19.1 19.515 18.81 19.43 115148 19.43 up up correct
IBKR.US Interactive Brokers Group Inc 20241008 0 147.85 149.11 147.19 147.59 897641 147.59 down down correct
IBOC.US International Bancshares Corporation 20241008 0 58.78 58.96 58.36 58.42 97210 58.42 down down correct
IBRX.US ImmunityBio Inc 20241008 0 3.45 3.62 3.435 3.52 1186146 3.52 up down incorrect
IBTX.US Independent Bank Group Inc 20241008 0 56.98 57.33 56.506 56.58 63142 56.58 down down correct
ICAD.US iCAD Inc 20241008 0 1.53 1.56 1.48 1.525 102697 1.525 down down correct
ICCC.US ImmuCell Corporation 20241008 0 3.7 3.83 3.654 3.66 26368 3.66 down up incorrect
ICCH.US ICC Holdings Inc 20241008 0 22.975 22.99 22.975 22.9895 4064 22.9895 up up correct
ICCM.US Icecure Medical 20241008 0 0.62 0.627 0.48 0.5921 535159 0.5921 down up incorrect
ICFI.US ICF International Inc 20241008 0 166.8 168.43 166.1 168.2 56904 168.2 up up correct
ICHR.US Ichor Holdings Ltd 20241008 0 30.85 31.07 30.25 30.59 235351 30.59 down down correct
ICLK.US iClick Interactive Asia Group Limited 20241008 0 3.12 3.2 3.05 3.2 8927 3.2 up up correct
ICLR.US ICON Public Limited Company 20241008 0 290.06 292.31 286.735 287.56 525616 287.56 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20241008 0 3.19 3.22 3.135 3.19 34400 3.075
ICUI.US ICU Medical Inc 20241008 0 178.32 180.96 177.54 178.17 283257 178.17 down down correct
IDCC.US InterDigital Inc 20241008 0 143.43 146.91 143.31 146.1 286834 145.65 up up correct
IDEX.US Ideanomics Inc 20241008 0 0.08 0.17 0.08 0.08 2475 0.08
IDN.US Intellicheck Inc 20241008 0 2.05 2.08 2.01 2.02 48472 2.02 down down correct
IDXX.US IDEXX Laboratories Inc 20241008 0 472.66 478.92 470.27 475.53 436900 475.53 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20241008 0 29.55 31.54 29.54 31.06 1217616 31.06 up down incorrect
IEP.US Icahn Enterprises L.P 20241008 0 14.05 14.0892 13.52 13.74 743860 13.74 down down correct
IESC.US IES Holdings Inc 20241008 0 212.68 219.14 211.3733 213.76 248140 213.76 up up correct
IFBD.US Infobird Co. Ltd 20241008 0 2.15 2.15 2 2.02 33997 2.02 down down correct
IFMK.US iFresh Inc 20241008 0 0.0001 0.0001 0.0001 0.0001 1300 0.0001
IFRX.US InflaRx N.V 20241008 0 1.51 1.5224 1.48 1.5 25187 1.5 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20241008 0 18.56 19.48 18.56 19.46 61057 19.46 up up correct
IGMS.US IGM Biosciences Inc 20241008 0 13.72 15.04 13.72 14.55 186238 14.55 up up correct
IHRT.US iHeartMedia Inc 20241008 0 1.99 2.115 1.95 2.09 510140 2.09 up up correct
III.US Information Services Group Inc 20241008 0 3.16 3.2 3.13 3.17 69805 3.17 up up correct
IIIV.US i3 Verticals Inc 20241008 0 22.73 23.11 22.6 23.03 294907 23.03 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20241008 0 1.4 1.4499 1.34 1.385 137439 1.385 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20241008 0 0.32 0.35 0.28 0.28 700 0.28 down down correct
IKNA.US Ikena Oncology Inc 20241008 0 1.675 1.73 1.67 1.7 39120 1.7 up up correct
IKT.US Inhibikase Therapeutics Inc 20241008 0 1.17 1.3 1.15 1.19 24258 1.19 up up correct
ILMN.US Illumina Inc 20241008 0 140.66 142.79 139.34 139.66 2268900 139.66 down down correct
ILPT.US Industrial Logistics Properties Trust 20241008 0 4.59 4.59 4.44 4.48 190542 4.4685 down down correct
IMAB.US I 20241008 0 1.44 1.44 1.3 1.36 431159 1.36 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20241008 0 11 11 11 11 27 11
IMAQU.US International Media Acquisition Corp. Unit 20241008 0 11.79 11.79 11.79 11.79 0 11.79
IMCC.US IM Cannabis Corp 20241008 0 2.2787 2.2787 2.23 2.23 4186 2.23 down down correct
IMCR.US Immunocore Holdings plc 20241008 0 30.59 31.54 30.39 30.57 363562 30.57 down down correct
IMKTA.US Ingles Markets Incorporated 20241008 0 60.76 61.652 60.6 61.5 211305 61.3353 up down incorrect
IMMP.US Immutep Limited 20241008 0 2.05 2.09 2.01 2.025 55756 2.025 down down correct
IMMR.US Immersion Corporation 20241008 0 8.66 8.67 8.26 8.37 1130880 8.37 down down correct
IMNM.US Immunome Inc 20241008 0 12.5 13.4 12.445 12.9 754220 12.9 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20241008 0 23.25 23.25 23.105 23.2 7054 23.2 down down correct
IMRN.US Immuron Limited 20241008 0 2.22 2.4383 2.21 2.2991 7121 2.2991 up up correct
IMRX.US Immuneering Corporation 20241008 0 2.47 2.55 2.3012 2.39 701359 2.39 down down correct
IMTE.US Integrated Media Technology Limited 20241008 0 1.29 1.29 1.21 1.22 3006 1.22 down down correct
IMTX.US Immatics N.V 20241008 0 10.98 11.11 10.77 10.97 223829 10.97 down down correct
IMTXW.US immatics biotechnologies GmbH 20241008 0 2 2 2 2 202 2
IMUX.US Immunic Inc 20241008 0 1.54 1.6 1.54 1.56 180689 1.56 up up correct
IMVT.US Immunovant Inc 20241008 0 29.33 29.69 29.07 29.61 444946 29.61 up up correct
IMXI.US International Money Express Inc 20241008 0 17.39 17.585 17.2 17.21 212222 17.21 down up incorrect
INAB.US IN8bio Inc. Common Stock 20241008 0 0.255 0.2599 0.217 0.2252 443889 0.2252 down down correct
INBK.US First Internet Bancorp 20241008 0 33.32 33.4999 32.94 32.95 49367 32.95 down down correct
INBKZ.US INBKZ 20241008 0 25.13 25.34 25.12 25.315 2276 25.315 up up correct
INBX.US Inhibrx Inc 20241008 0 15.56 16.35 15.5 15.99 176627 15.99 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20241008 0 1.83 1.85 1.79 1.7999 15062 1.7999 down down correct
INCY.US Incyte Corporation 20241008 0 65.58 66.31 65.46 65.74 1010335 65.74 up down incorrect
INDB.US Independent Bank Corp 20241008 0 57.69 58 56.84 56.88 318265 56.88 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20241008 0 3.77 3.819 3.685 3.74 1030900 3.74 down down correct
INDP.US Indaptus Therapeutics Inc 20241008 0 1.16 1.18 1.15 1.15 3917 1.15 down up incorrect
INFN.US Infinera Corporation 20241008 0 6.75 6.75 6.645 6.67 3948028 6.67 down down correct
INGN.US Inogen Inc 20241008 0 9.22 9.23 8.77 9.19 279668 9.19 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20241008 0 0.72 0.72 0.57 0.678 601457 0.678 down down correct
INM.US InMed Pharmaceuticals Inc 20241008 0 0.218 0.218 0.206 0.209 86800 0.209 down down correct
INMB.US INmune Bio Inc 20241008 0 5.24 5.34 5.13 5.31 125459 5.31 up up correct
INMD.US InMode Ltd 20241008 0 15.14 15.2 14.87 14.88 1511819 14.88 down down correct
INN.US PF 20241008 0 21.29 21.9 21.25 21.57 23587 21.57 up up correct
INNV.US InnovAge Holding Corp 20241008 0 5.41 5.5255 5.33 5.44 20392 5.44 up up correct
INO.US Inovio Pharmaceuticals Inc 20241008 0 5.35 5.77 5.33 5.69 716197 5.69 up up correct
INOD.US Innodata Inc 20241008 0 15.47 15.7 14.9 15.52 296359 15.52 up up correct
INOV.US Inovalon Holdings Inc 20241008 0 29.46 29.4799 29.46 29.4799 4062 29.4799 up down incorrect
INSE.US Inspired Entertainment Inc 20241008 0 9.63 9.82 9.5 9.56 27799 9.56 down down correct
INSG.US Inseego Corp 20241008 0 16.6 17.595 16.25 17.56 163091 17.56 up up correct
INSM.US Insmed Incorporated 20241008 0 70.78 72.59 70.4 71.37 1033454 71.37 up up correct
INTA.US Intapp Inc. Common Stock 20241008 0 44.17 45.63 44.08 45.35 578580 45.35 up down incorrect
INTC.US Intel Corporation 20241008 0 22.25 23.42 22.045 23.32 58650461 23.32 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20241008 0 11.01 11.01 11.01 11.01 0 11.01
INTG.US The InterGroup Corporation 20241008 0 16.08 16.08 15.164 15.31 8132 15.31 down down correct
INTU.US Intuit Inc 20241008 0 608.01 614.55 603.82 613.37 1201928 612.3438 up up correct
INTZ.US Intrusion Inc 20241008 0 0.87 0.8999 0.864 0.888 81246 0.888 up up correct
INVA.US Innoviva Inc 20241008 0 19.892 20.02 19.78 19.83 357039 19.83 down down correct
INVE.US Identiv Inc 20241008 0 3.49 3.57 3.45 3.56 72317 3.56 up up correct
INVO.US INVO Bioscience Inc 20241008 0 0.67 0.676 0.6505 0.6725 39559 0.6725 up up correct
INVZ.US Innoviz Technologies Ltd 20241008 0 0.81 0.829 0.781 0.812 477000 0.812 up up correct
INVZW.US Innoviz Technologies Ltd 20241008 0 0.11 0.11 0.11 0.11 200 0.11
INZY.US Inozyme Pharma Inc 20241008 0 5.29 5.4552 5.22 5.25 140906 5.25 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20241008 0 1.11 1.15 1.05 1.15 81558 1.15 up down incorrect
IONM.US Assure Holdings Corp. Common Stock 20241008 0 0.13 0.13 0.13 0.13 7061 0.13
IONS.US Ionis Pharmaceuticals Inc 20241008 0 37.83 38.06 37.33 37.8 1454800 37.8 down down correct
IOSP.US Innospec Inc 20241008 0 110.7 111.25 109.57 110.89 70843 110.89 up up correct
IOVA.US Iovance Biotherapeutics Inc 20241008 0 9.91 10.27 9.71 9.72 3640100 9.72 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20241008 0 0.611 0.6305 0.6 0.6286 87802 0.6286 up up correct
IPAR.US Inter Parfums Inc 20241008 0 123.28 123.885 119.2 121.51 126867 121.51 down down correct
IPDN.US Professional Diversity Network Inc 20241008 0 0.8261 1.03 0.75 0.9702 207855 0.9702 up up correct
IPGP.US IPG Photonics Corporation 20241008 0 73.09 74.52 72.7338 74.45 220247 74.45 up up correct
IPHA.US Innate Pharma S.A 20241008 0 2.09 2.14 2.07 2.14 1289 2.14 up up correct
IPSC.US Century Therapeutics Inc. 20241008 0 1.5 1.5 1.45 1.46 214901 1.46 down down correct
IPW.US iPower Inc. 20241008 0 1.64 1.69 1.56 1.64 350204 1.64
IPWR.US Ideal Power Inc 20241008 0 7.75 7.96 7.62 7.71 23704 7.71 down down correct
IQ.US iQIYI Inc 20241008 0 2.7 2.8 2.69 2.8 22329289 2.8 up down incorrect
IRBT.US iRobot Corporation 20241008 0 8.11 8.41 8.0529 8.18 489149 8.18 up up correct
IRDM.US Iridium Communications Inc 20241008 0 29.57 29.87 29.04 29.52 945058 29.52 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20241008 0 8.22 8.41 7.88 8.05 13087760 8.05 down down correct
IRIX.US IRIDEX Corporation 20241008 0 1.62 1.635 1.55 1.58 66582 1.58 down down correct
IRMD.US IRadimed Corporation 20241008 0 48.93 49.46 48.8001 49.3 19013 49.3 up up correct
IROQ.US IF Bancorp Inc 20241008 0 19.61 20 19.61 20 1181 20 up down incorrect
IRTC.US iRhythm Technologies Inc 20241008 0 60.53 62.03 59.26 60.19 543122 60.19 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20241008 0 3.98 4.2 3.91 4.15 1245802 4.15 up up correct
ISPC.US iSpecimen Inc. Common Stock 20241008 0 4.9 5.084 4.55 4.7043 56042 4.7043 down down correct
ISRG.US Intuitive Surgical Inc 20241008 0 473.79 482.88 473.79 480.785 1040425 480.785 up up correct
ISSC.US Innovative Solutions and Support Inc 20241008 0 6.66 6.89 6.66 6.89 30468 6.89 up up correct
ISTR.US Investar Holding Corporation 20241008 0 19.185 19.376 18.91 18.94 25216 18.94 down up incorrect
ITCI.US Intra 20241008 0 71.43 72.71 71.2 72.39 590699 72.39 up up correct
ITI.US Iteris Inc 20241008 0 7.17 7.19 7.17 7.17 449420 7.17
ITIC.US Investors Title Company 20241008 0 222 224.29 221.73 224.29 5629 224.29 up up correct
ITOS.US iTeos Therapeutics Inc 20241008 0 9.67 9.79 9.42 9.43 462043 9.43 down down correct
ITRI.US Itron Inc 20241008 0 104.9 106.28 103.38 105.77 399208 105.77 up up correct
ITRM.US Iterum Therapeutics plc 20241008 0 1 1 0.9408 0.9579 126079 0.9579 down down correct
ITRN.US Ituran Location and Control Ltd 20241008 0 26.46 26.57 26.26 26.35 73311 26.35 down up incorrect
IVA.US Inventiva S.A 20241008 0 1.68 1.69 1.63 1.6631 11167 1.6631 down down correct
IVAC.US Intevac Inc 20241008 0 3.34 3.428 3.3 3.41 23452 3.41 up up correct
IXAQU.US IX Acquisition Corp. Unit 20241008 0 11.41 11.41 11.41 11.41 0 11.41
IZEA.US IZEA Worldwide Inc 20241008 0 2.5 2.5 2.41 2.48 13171 2.48 down down correct
JACK.US Jack in the Box Inc 20241008 0 43.58 44.4007 42.69 43.98 413237 43.98 up up correct
JAGX.US Jaguar Health Inc 20241008 0 1.29 1.34 1.27 1.29 135200 1.29
JAKK.US JAKKS Pacific Inc 20241008 0 25.24 25.34 24.69 25.25 32775 25.25 up up correct
JAMF.US Jamf Holding Corp 20241008 0 16.77 17.005 16.66 16.68 170665 16.68 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20241008 0 44.52 47.11 44.25 44.93 545373 44.93 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20241008 0 108.37 108.84 106.82 107.62 539217 107.62 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20241008 0 164.52 166.7394 163.82 165.28 584687 165.28 up up correct
JBLU.US JetBlue Airways Corporation 20241008 0 7.29 7.44 7.04 7.07 13660770 7.07 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20241008 0 92.74 93.65 92.54 93.55 25596 93.55 up up correct
JD.US JD.com Inc 20241008 0 43.08 44.5 42.53 43.54 33635800 43.54 up up correct
JFIN.US Jiayin Group Inc 20241008 0 7.35 7.64 7.12 7.4 160907 7.4 up down incorrect
JFU.US 9F Inc 20241008 0 2.55 2.7 2.4001 2.47 73234 2.47 down down correct
JG.US Aurora Mobile Limited 20241008 0 8.83 8.925 7.1501 7.45 33440 7.45 down down correct
JJSF.US J & J Snack Foods Corp 20241008 0 168.1 169.16 166.695 167.57 54042 167.57 down down correct
JKHY.US Jack Henry & Associates Inc 20241008 0 180 181.71 179.2 181.29 459659 181.29 up up correct
JOUT.US Johnson Outdoors Inc 20241008 0 34.18 34.48 34.01 34.11 46908 33.78 down down correct
JPM.US PM 20241008 0 20.84 21.05 20.79 20.98 120534 20.98 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20241008 0 3.03 3.03 2.9 2.9 7866 2.9 down down correct
JRVR.US James River Group Holdings Ltd 20241008 0 6.3 6.365 6.175 6.19 425359 6.19 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20241008 0 20.33 20.49 20.33 20.43 4900 20.43 up down incorrect
JSPR.US Jasper Therapeutics Inc 20241008 0 15.7 16.3 15.56 15.88 143300 15.88 up up correct
JSPRW.US Jasper Therapeutics Inc 20241008 0 0.1901 0.21 0.1901 0.21 0 0.21 up up correct
JVA.US Coffee Holding Co. Inc 20241008 0 2.88 2.9 2.69 2.75 51024 2.75 down down correct
JWEL.US Jowell Global Ltd 20241008 0 1.5 1.7338 1.5 1.685 25176 1.685 up down incorrect
JYNT.US The Joint Corp 20241008 0 10.82 10.9081 10.655 10.71 39017 10.71 down up incorrect
JZXN.US Jiuzi Holdings Inc 20241008 0 1.49 1.61 1.36 1.42 26395 1.42 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20241008 0 5.3475 5.3667 5.3001 5.31 6702 5.31 down up incorrect
KALU.US Kaiser Aluminum Corporation 20241008 0 71.37 71.37 69.5094 70.48 105290 69.6737 down down correct
KALV.US KalVista Pharmaceuticals Inc 20241008 0 11.37 11.58 11.11 11.21 265654 11.21 down down correct
KARO.US Karooooo Ltd 20241008 0 39 39.29 38.22 39.2 22628 39.2 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20241008 0 1.03 1.03 1 1 154900 1 down down correct
KBNT.US Kubient Inc 20241008 0 0.0001 0.0002 0.0001 0.0002 11068 0.0002 up up correct
KC.US Kingsoft Cloud Holdings Limited 20241008 0 3.64 3.675 3.4 3.54 5342747 3.54 down down correct
KDP.US Keurig Dr Pepper Inc 20241008 0 36.15 36.27 35.95 36.2 6386900 36.2 up up correct
KE.US Kimball Electronics Inc 20241008 0 17.4 17.69 17.2 17.3 78890 17.3 down down correct
KELYA.US Kelly Services Inc 20241008 0 20.42 20.445 20.21 20.38 144330 20.38 down up incorrect
KELYB.US Kelly Services Inc 20241008 0 20.7 20.7 20.7 20.7 0 20.7
KEQU.US Kewaunee Scientific Corporation 20241008 0 30.9 32.59 30.9 32.59 14391 32.59 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20241008 0 3.4 3.4 3.4 3.4 507 3.4
KFRC.US Kforce Inc 20241008 0 56.67 56.68 55.73 55.85 267841 55.85 down down correct
KHC.US The Kraft Heinz Company 20241008 0 34.55 34.75 34.17 34.66 4695800 34.66 up up correct
KIDS.US OrthoPediatrics Corp 20241008 0 24.76 24.935 24.31 24.5 123804 24.5 down down correct
KINS.US Kingstone Companies Inc 20241008 0 8.63 8.98 8.6 8.7 61157 8.7 up up correct
KIRK.US Kirkland's Inc 20241008 0 2.02 2.04 1.93 2.03 66779 2.03 up up correct
KLAC.US KLA Corporation 20241008 0 781.9 793.67 774.24 783.9 653438 783.9 up up correct
KLDO.US Kaleido Biosciences Inc 20241008 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20241008 0 44.8 44.8 44.03 44.43 233664 44.43 down down correct
KLTR.US Kaltura Inc. Common Stock 20241008 0 1.27 1.32 1.27 1.29 73154 1.29 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20241008 0 5.55 5.58 5.34 5.5 123800 5.5 down down correct
KMDA.US Kamada Ltd 20241008 0 5.25 5.29 5.25 5.26 12598 5.26 up up correct
KNDI.US Kandi Technologies Group Inc 20241008 0 1.73 1.74 1.68 1.71 142610 1.71 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20241008 0 23.93 24.629 23.64 24.47 266110 24.47 up up correct
KNSL.US Kinsale Capital Group Inc 20241008 0 455.13 469.24 455.13 463.58 163238 463.58 up up correct
KOD.US Kodiak Sciences Inc 20241008 0 2.64 2.6793 2.61 2.65 103829 2.65 up up correct
KOPN.US Kopin Corporation 20241008 0 0.74 0.7578 0.715 0.7443 623579 0.7443 up up correct
KOSS.US Koss Corporation 20241008 0 6.9 7.0899 6.7995 7.02 105677 7.02 up down incorrect
KPLT.US Katapult Holdings Inc 20241008 0 9.93 10 9.36 9.6 35789 9.6 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20241008 0 0.0052 0.0052 0.0052 0.0052 150 0.0052
KPRX.US Kiora Pharmaceuticals Inc 20241008 0 3.345 3.44 3.34 3.44 6291 3.44 up up correct
KPTI.US Karyopharm Therapeutics Inc 20241008 0 0.8652 0.8798 0.8409 0.843 457302 0.843 down down correct
KRBP.US Kiromic BioPharma Inc 20241008 0 1.1 1.2 1 1.18 2100 1.18 up up correct
KRKR.US 36Kr Holdings Inc 20241008 0 5.17 5.57 5.05 5.4 19572 5.4 up up correct
KRMD.US Repro Med Systems Inc 20241008 0 2.5 2.5801 2.42 2.42 8617 2.42 down down correct
KRNT.US Kornit Digital Ltd 20241008 0 25.2 25.235 24.15 24.31 708960 24.31 down down correct
KRNY.US Kearny Financial Corp 20241008 0 6.58 6.59 6.42 6.43 218467 6.43 down down correct
KRON.US Kronos Bio Inc 20241008 0 0.98 0.98 0.852 0.9399 376158 0.9399 down down correct
KROS.US Keros Therapeutics Inc 20241008 0 60 61 59.56 59.67 166230 59.67 down down correct
KRT.US Karat Packaging Inc 20241008 0 25.72 25.72 25.4801 25.61 12078 25.61 down down correct
KRUS.US Kura Sushi USA Inc 20241008 0 81.38 83.88 81.1823 82.32 61945 82.32 up up correct
KRYS.US Krystal Biotech Inc 20241008 0 176.13 177.525 174.5 174.84 116527 174.84 down down correct
KTCC.US Key Tronic Corporation 20241008 0 5.52 5.75 5.43 5.63 10595 5.63 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20241008 0 24.79 25.4499 24.79 25.07 949982 25.07 up down incorrect
KTRA.US Kintara Therapeutics Inc 20241008 0 0.195 0.197 0.177 0.189 1354201 6.615 down down correct
KTTA.US Pasithea Therapeutics Corp. 20241008 0 5.06 5.06 4.62 4.71 11887 4.71 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20241008 0 0.0204 0.0205 0.0204 0.0205 2232 0.0205 up up correct
KURA.US Kura Oncology Inc 20241008 0 17.99 18.5 17.99 18.16 564377 18.16 up up correct
KVHI.US KVH Industries Inc 20241008 0 4.75 5.07 4.6048 4.96 64557 4.96 up up correct
KXIN.US Kaixin Auto Holdings 20241008 0 0.23 0.27 0.18 0.18 409617 10.8 down down correct
KYMR.US Kymera Therapeutics Inc 20241008 0 42.5 43.895 42.405 43.04 416339 43.04 up up correct
KZIA.US Kazia Therapeutics Limited 20241008 0 0.4099 0.428 0.4042 0.426 16442 4.26 up up correct
KZR.US Kezar Life Sciences Inc 20241008 0 0.78 0.8106 0.7361 0.74 566237 7.4 down down correct
LAKE.US Lakeland Industries Inc 20241008 0 19.12 19.44 19.085 19.31 26896 19.31 up up correct
LAMR.US Lamar Advertising Company (REIT) 20241008 0 132.79 133.375 131.94 132.93 253004 132.93 up up correct
LANC.US Lancaster Colony Corporation 20241008 0 178.21 181.87 178.21 180.7 114094 180.7 up up correct
LAND.US Gladstone Land Corporation 20241008 0 13.68 13.75 13.52 13.61 143122 13.5624 down up incorrect
LANDM.US Gladstone Land Corporation 20241008 0 24.42 24.55 24.42 24.5123 3633 24.4086 up down incorrect
LANDO.US Gladstone Land Corporation 20241008 0 22.6 22.81 22.47 22.495 6200 22.3671 down down correct
LARAX.US LARAX 20241008 0 9.03 9.03 9.03 9.03 0 9.03
LARK.US Landmark Bancorp Inc 20241008 0 20.01 20.01 20.01 20.01 322 20.01
LASR.US nLIGHT Inc 20241008 0 11.07 11.305 10.97 11.14 284093 11.14 up up correct
LAUR.US Laureate Education Inc 20241008 0 15.66 15.81 15.57 15.67 450849 15.67 up up correct
LAZR.US Luminar Technologies Inc 20241008 0 0.9367 0.939 0.8201 0.8286 36316859 0.8286 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20241008 0 33.33 35.5 33.08 33.63 547946 33.63 up up correct
LBRDA.US Liberty Broadband Corporation 20241008 0 76.17 78.04 76.17 77.8 71834 77.8 up up correct
LBRDK.US Liberty Broadband Corporation 20241008 0 77.1 78.61 76.73 78.34 1160242 78.34 up up correct
LBRDP.US Liberty Broadband Corporation 20241008 0 24.02 24.05 23.925 24.02 6600 24.02
LBTYA.US Liberty Global plc 20241008 0 20.56 20.86 20.56 20.82 1026100 20.82 up up correct
LBTYB.US Liberty Global plc 20241008 0 20.3 20.3 20.3 20.3 0 20.3
LBTYK.US Liberty Global plc 20241008 0 21.41 21.72 21.33 21.66 806219 21.66 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20241008 0 3.42 3.49 3.37 3.44 24389300 3.44 up down incorrect
LCNB.US LCNB Corp 20241008 0 14.4905 14.5999 14.4905 14.52 5334 14.52 up up correct
LCRDX.US LCRDX 20241008 0 9.04 9.04 9.04 9.04 0 9.04
LCRUX.US LCRUX 20241008 0 9.04 9.04 9.04 9.04 0 9.04
LCUT.US Lifetime Brands Inc 20241008 0 6.27 6.38 6.2 6.29 86412 6.29 up up correct
LE.US Lands' End Inc 20241008 0 16.43 16.9 16.38 16.56 119461 16.56 up up correct
LECO.US Lincoln Electric Holdings Inc 20241008 0 190.18 190.349 187.55 189.48 254314 189.48 down down correct
LEDS.US SemiLEDs Corporation 20241008 0 1.28 1.28 1.22 1.245 12956 1.245 down down correct
LEE.US Lee Enterprises Incorporated 20241008 0 9.43 9.63 9.15 9.63 58323 9.63 up up correct
LEGH.US Legacy Housing Corporation 20241008 0 26.28 26.36 26.05 26.15 38359 26.15 down up incorrect
LEGN.US Legend Biotech Corporation 20241008 0 49 49.23 47.63 48.06 643874 48.06 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20241008 0 45.66 45.66 45.66 45.66 0 45.66
LESL.US Leslie's Inc 20241008 0 2.72 2.92 2.69 2.91 5427410 2.91 up up correct
LEXX.US Lexaria Bioscience Corp 20241008 0 3.08 3.24 3.04 3.06 60967 3.06 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20241008 0 0.79 0.95 0.73 0.77 13480 0.77 down down correct
LFMD.US LifeMD Inc 20241008 0 4.76 4.89 4.65 4.67 213540 4.67 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20241008 0 22 22.38 22 22.38 4300 22.38 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20241008 0 6.7 6.835 6.65 6.82 1297468 6.82 up up correct
LFUS.US Littelfuse Inc 20241008 0 259.48 260.1202 255.57 256.85 63809 256.85 down down correct
LFVN.US LifeVantage Corporation 20241008 0 11.72 12.25 11.6009 11.92 50836 11.92 up up correct
LGHL.US Lion Group Holding Ltd 20241008 0 0.21 0.2124 0.1887 0.199 1248191 0.199 down down correct
LGHLW.US Lion Financial Group Limited 20241008 0 0.0084 0.0085 0.0075 0.0085 18355 0.0085 up up correct
LGIH.US LGI Homes Inc 20241008 0 110.96 112.12 108.9748 111.06 105246 111.06 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20241008 0 102.95 105.5 102.28 102.97 57500 102.97 up up correct
LGO.US Largo Resources Ltd 20241008 0 1.95 1.96 1.91 1.93 40064 1.93 down up incorrect
LGVN.US Longeveron Inc 20241008 0 1.81 1.879 1.795 1.84 209752 1.84 up up correct
LI.US Li Auto Inc 20241008 0 27.54 28.43 27.07 28.04 10251110 28.04 up up correct
LIDR.US Aeye Inc 20241008 0 1.31 1.31 1.19 1.24 133522 1.24 down down correct
LIDRW.US AEye Inc 20241008 0 0.007 0.007 0.006 0.006 10100 0.006 down down correct
LILA.US Liberty Latin America Ltd 20241008 0 9.53 9.658 9.48 9.5 321718 9.5 down down correct
LILAK.US Liberty Latin America Ltd 20241008 0 9.41 9.55 9.375 9.38 608077 9.38 down up incorrect
LILM.US Lilium NV 20241008 0 0.802 0.83 0.739 0.774 2624000 0.774 down down correct
LILMW.US Lilium Equity Warrants 20241008 0 0.1 0.105 0.1 0.1001 15732 0.1001 up up correct
LINC.US Lincoln Educational Services Corporation 20241008 0 11.77 12.255 11.75 11.98 79165 11.98 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20241008 0 9.37 9.385 9.19 9.28 151976 9.28 down down correct
LINK.US Interlink Electronics Inc 20241008 0 3.53 3.65 3.5 3.53 7477 3.53
LIQT.US LiqTech International Inc 20241008 0 2.28 2.28 2.28 2.28 150 2.28
LITE.US Lumentum Holdings Inc 20241008 0 67.26 68.74 66.88 67.75 1081577 67.75 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20241008 0 0.3036 0.335 0.2995 0.3076 119274 0.3076 up up correct
LIVE.US Live Ventures Incorporated 20241008 0 13.3 13.7983 13 13.6 6322 13.6 up up correct
LIVN.US LivaNova PLC 20241008 0 52.76 52.945 52.02 52.05 218995 52.05 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20241008 0 1.85 1.94 1.7 1.78 7638 1.78 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20241008 0 0.052 0.052 0.052 0.052 0 0.052
LTIFX.US LTIFX 20241008 0 14.89 14.89 14.89 14.89 0 14.89
LKCO.US Luokung Technology Corp 20241008 0 2.66 2.915 2.66 2.76 60367 2.76 up up correct
LKFN.US Lakeland Financial Corporation 20241008 0 62.53 63.29 62.04 62.42 168328 61.9607 down down correct
LKQ.US LKQ Corporation 20241008 0 38.46 38.71 38.145 38.22 2916775 38.22 down down correct
LMAT.US LeMaitre Vascular Inc 20241008 0 90.21 90.71 89.335 90.39 63065 90.39 up up correct
LMB.US Limbach Holdings Inc 20241008 0 78.05 78.99 75.265 76.73 131383 76.73 down down correct
LMFA.US LM Funding America Inc 20241008 0 2.49 2.49 2.24 2.3 58156 2.3 down down correct
LMNR.US Limoneira Company 20241008 0 26.5 26.71 26.0412 26.64 18590 26.64 up up correct
LMPX.US LMP Automotive Holdings Inc 20241008 0 0.16 0.16 0.16 0.16 9030 0.16
LNSR.US LENSAR Inc 20241008 0 4.706 4.72 4.545 4.69 8916 4.69 down up incorrect
LNT.US Alliant Energy Corporation 20241008 0 59.45 59.94 59.33 59.59 1664056 59.59 up up correct
LNTH.US Lantheus Holdings Inc 20241008 0 107.28 109.26 106.6684 108.1 506553 108.1 up up correct
LOAN.US Manhattan Bridge Capital Inc 20241008 0 5.52 5.7651 5.28 5.31 66458 5.31 down down correct
LOB.US Live Oak Bancshares Inc 20241008 0 46.1 46.7832 45.99 46.55 135531 46.55 up up correct
LOCO.US El Pollo Loco Holdings Inc 20241008 0 13.15 13.5 13.1 13.36 169531 13.36 up up correct
LOGC.US LogicBio Therapeutics Inc 20241008 0 5.73 5.845 5.6 5.81 188200 5.81 up up correct
LOGI.US Logitech International S.A 20241008 0 85.84 85.86 85.27 85.72 286226 85.72 down down correct
LOOP.US Loop Industries Inc 20241008 0 1.76 1.82 1.76 1.76 28523 1.76
LOPE.US Grand Canyon Education Inc 20241008 0 136.32 137.06 135.51 135.74 90946 135.74 down down correct
LOVE.US The Lovesac Company 20241008 0 24.4 24.96 24.1 24.9 203310 24.9 up up correct
LPCN.US Lipocine Inc 20241008 0 5.1 5.4899 4.895 5.3 41319 5.3 up down incorrect
LPLA.US LPL Financial Holdings Inc 20241008 0 237.58 239.765 236.59 238.71 596578 238.71 up down incorrect
LPRO.US Open Lending Corporation 20241008 0 5.79 5.84 5.73 5.78 209462 5.78 down up incorrect
LPSN.US LivePerson Inc 20241008 0 1.18 1.18 1.11 1.12 1575695 1.12 down down correct
LPTH.US LightPath Technologies Inc 20241008 0 1.53 1.55 1.49 1.49 123262 1.49 down down correct
LPTX.US Leap Therapeutics Inc 20241008 0 2.37 2.47 2.33 2.4 27036 2.4 up down incorrect
LQDA.US Liquidia Corporation 20241008 0 11.17 11.48 11 11.02 1217941 11.02 down down correct
LQDT.US Liquidity Services Inc 20241008 0 21.88 22.05 21.85 21.99 215510 21.99 up up correct
LRCX.US Lam Research Corporation 20241008 0 80.7 81.61 79.8 81.01 6913459 81.01 up up correct
LRFC.US Logan Ridge Finance Corp 20241008 0 23.76 24.225 23.15 23.9 19203 23.9 up up correct
LRMR.US Larimar Therapeutics Inc 20241008 0 6.48 7.47 6.45 7.09 1004671 7.09 up up correct
LSBK.US Lake Shore Bancorp Inc 20241008 0 13.41 13.41 13.41 13.41 188 13.41
LSCC.US Lattice Semiconductor Corporation 20241008 0 51.39 52.55 50.99 51.92 1816632 51.92 up down incorrect
LSEA.US Landsea Homes Corporation 20241008 0 11.4 11.455 11.26 11.37 173839 11.37 down down correct
LSEAW.US Landsea Homes Corporation 20241008 0 0.2711 0.2711 0.2711 0.2711 1 0.2711
LSTR.US Landstar System Inc 20241008 0 183.88 187.185 183.095 186.02 343923 186.02 up up correct
LTAFX.US Altst Strgs Fd A 20241008 0 14.72 14.72 14.72 14.72 0 14.72
LTBR.US Lightbridge Corporation 20241008 0 3 3.081 2.97 3.04 167235 3.04 up up correct
LTCFX.US Alternative Strategies Fund Class C 20241008 0 13.85 13.85 13.85 13.85 0 13.85
LTCH.US Latch Inc 20241008 0 0.5 0.5 0.5 0.5 5800 0.5
LTRN.US Lantern Pharma Inc 20241008 0 3.65 3.8597 3.64 3.69 25960 3.69 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20241008 0 0.43 0.5 0.43 0.48 6300 0.48 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20241008 0 4.275 4.5 4.238 4.5 1100 4.5 up up correct
LTRX.US Lantronix Inc 20241008 0 3.81 3.87 3.75 3.75 117203 3.75 down down correct
LTRYW.US Lottery Com 20241008 0 0.01 0.01 0.009 0.009 4210 0.009 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20241008 0 0.84 0.85 0.79 0.8013 365881 0.8013 down down correct
LULU.US Lululemon Athletica Inc 20241008 0 271.09 279 268 276.59 1952400 276.59 up up correct
LUMO.US Lumos Pharma Inc 20241008 0 3.94 3.94 3.65 3.8501 63164 3.8501 down down correct
LUNA.US Luna Innovations Incorporated 20241008 0 2.01 2.09 1.8 1.89 371837 1.89 down up incorrect
LUNG.US Pulmonx Corporation 20241008 0 7.04 7.04 6.56 6.59 264755 6.59 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20241008 0 1.6 1.7401 1.6 1.65 32343 1.65 up down incorrect
LVO.US LiveOne Inc 20241008 0 0.6258 0.673 0.6 0.6436 711915 0.6436 up up correct
LVTX.US Lava Therapeutics B.V 20241008 0 1.66 1.72 1.6301 1.64 26622 1.64 down down correct
LWAY.US Lifeway Foods Inc 20241008 0 26.5 26.61 26.2 26.32 52160 26.32 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20241008 0 2.76 2.795 2.71 2.76 326274 2.76
LX.US LexinFintech Holdings Ltd 20241008 0 3 3.4 2.9 3.11 8107456 3.11 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20241008 0 3.91 3.91 3.41 3.63 72400 3.63 down down correct
LYFT.US Lyft Inc 20241008 0 12.38 12.5 11.99 12.44 10134630 12.44 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20241008 0 1.65 1.71 1.64 1.68 1404309 1.68 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20241008 0 1.13 1.1698 1.12 1.13 269082 1.13
LYRA.US Lyra Therapeutics Inc 20241008 0 0.2226 0.2299 0.2105 0.2186 717025 0.2186 down down correct
LYTS.US LSI Industries Inc 20241008 0 16.5 16.55 16.19 16.36 84884 16.36 down down correct
LZ.US LegalZoom.com Inc 20241008 0 6.54 6.606 6.48 6.52 625493 6.52 down down correct
MANH.US Manhattan Associates Inc 20241008 0 280.96 286.54 280.45 286.28 264215 286.28 up up correct
MAPS.US WM Technology Inc 20241008 0 0.86 0.8849 0.8541 0.8684 82825 0.8684 up up correct
MAPSW.US WM Technology Inc 20241008 0 0.02 0.02 0.0199 0.0199 250 0.0199 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20241008 0 10.71 10.827 10.71 10.827 1000 10.827 up down incorrect
MAQCU.US Maquia Capital Acquisition Corporation 20241008 0 11.02 11.02 11.02 11.02 0 11.02
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20241008 0 0.021 0.021 0.021 0.021 100 0.021
MAR.US Marriott International Inc 20241008 0 255.32 257.35 253.53 256.58 1207900 256.58 up up correct
MARA.US Marathon Digital Holdings Inc 20241008 0 15.75 16.37 15.65 15.83 25109200 15.83 up up correct
MARK.US Remark Holdings Inc 20241008 0 0.1442 0.145 0.13 0.1337 926852 0.1337 down down correct
MARPS.US Marine Petroleum Trust 20241008 0 4.25 4.3899 4.25 4.25 35714 4.25
MASI.US Masimo Corporation 20241008 0 135.92 141.765 135.86 139.94 992667 139.94 up up correct
MASS.US 908 Devices Inc 20241008 0 3.44 3.5866 3.42 3.48 129627 3.48 up up correct
MAT.US Mattel Inc 20241008 0 19.32 19.41 18.94 19.26 1283548 19.26 down down correct
MATW.US Matthews International Corporation 20241008 0 21.4 21.75 21.091 21.56 170165 21.56 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20241008 0 0.076 0.077 0.07 0.071 511385 7.1 down up incorrect
MBCN.US Middlefield Banc Corp 20241008 0 28.16 28.2 28.15 28.2 19756 28.2 up up correct
MBIN.US Merchants Bancorp 20241008 0 44.05 44.92 43.57 43.92 168239 43.92 down down correct
MBINN.US Merchants Bancorp 20241008 0 24.1 24.1 24 24.022 3100 24.022 down up incorrect
MBINO.US Merchants Bancorp 20241008 0 25.12 25.25 25.12 25.25 8100 25.25 up down incorrect
MBIO.US Mustang Bio Inc 20241008 0 0.2291 0.2373 0.2121 0.2122 505794 0.2122 down up incorrect
MBNKP.US Medallion Bank 20241008 0 25.08 25.18 25.04 25.1699 3658 25.1699 up up correct
MBOT.US Microbot Medical Inc 20241008 0 0.92 1.0484 0.92 1.02 201075 1.02 up up correct
MBRX.US Moleculin Biotech Inc 20241008 0 2.57 2.63 2.49 2.5 25061 2.5 down down correct
MBUU.US Malibu Boats Inc 20241008 0 39.56 39.56 38.74 39.01 153773 39.01 down down correct
MBWM.US Mercantile Bank Corporation 20241008 0 41.97 42.4317 41.51 41.54 45825 41.54 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20241008 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20241008 0 11.11 11.11 11.11 11.11 0 11.11
MCBS.US MetroCity Bankshares Inc 20241008 0 29.35 29.51 29 29.09 15700 28.8713 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20241008 0 17.33 17.33 16.77 16.8 250964 16.8 down down correct
MCHP.US Microchip Technology Incorporated 20241008 0 76.1 77.64 75.41 77.31 4913235 77.31 up up correct
MCHX.US Marchex Inc 20241008 0 1.8 1.85 1.7616 1.83 11398 1.83 up up correct
MCRB.US Seres Therapeutics Inc 20241008 0 0.82 0.8383 0.7532 0.7713 4769147 0.7713 down down correct
MCRI.US Monarch Casino & Resort Inc 20241008 0 76.6 77.21 76.305 76.38 86166 76.38 down down correct
MDB.US MongoDB Inc 20241008 0 260 265.5 258.05 259.46 621526 259.46 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20241008 0 214.8 221.3 214.675 216.77 472090 216.77 up up correct
MDIA.US MediaCo Holding Inc 20241008 0 1.17 1.18 1.11 1.11 35014 1.11 down down correct
MDJH.US MDJM Ltd 20241008 0 0.651 0.67 0.64 0.657 9761 0.657 up up correct
MDLZ.US Mondelez International Inc 20241008 0 71 71.17 70.35 70.85 4186300 70.85 down down correct
MDRR.US Medalist Diversified REIT Inc 20241008 0 12.3 12.31 12.01 12.01 7789 11.9513 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20241008 0 24.66 24.66 24.66 24.66 0 24.1733
MDRX.US Allscripts Healthcare Solutions Inc 20241008 0 8.65 9.49 8.65 9.33 31598 9.33 up up correct
MDWD.US MediWound Ltd 20241008 0 16.5 16.715 16.26 16.31 28913 16.31 down up incorrect
MDXG.US MiMedx Group Inc 20241008 0 5.61 5.68 5.6 5.6 327166 5.6 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20241008 0 2 2.02 1.99 2 104926 2
ME.US 23andMe Holding Co. Class A Common Stock 20241008 0 0.31 0.3142 0.2859 0.2938 206682 5.876 down down correct
MEDP.US Medpace Holdings Inc 20241008 0 332.49 340.065 331.32 338.16 279986 338.16 up up correct
MEDS.US TRxADE HEALTH Inc 20241008 0 7.11 7.24 6.91 7.24 10178 7.24 up up correct
MEIP.US MEI Pharma Inc 20241008 0 2.79 2.82 2.71 2.71 10386 2.71 down down correct
MELI.US MercadoLibre Inc 20241008 0 1963.05 2018.51 1963.05 2014.23 268963 2014.23 up up correct
MEOH.US Methanex Corporation 20241008 0 44 44.7 42.33 42.78 322264 42.78 down up incorrect
MERC.US Mercer International Inc 20241008 0 7.24 7.27 6.95 7.06 541572 7.06 down down correct
MESA.US Mesa Air Group Inc 20241008 0 1.19 1.26 1.18 1.21 266123 1.21 up up correct
MESO.US Mesoblast Limited 20241008 0 9.61 9.84 9.35 9.55 245108 9.55 down down correct
METC.US Ramaco Resources Inc 20241008 0 11.32 11.36 10.91 11.185 369744 11.185 down down correct
METCL.US METCL 20241008 0 26.05 26.1 25.88 26 1900 25.436 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20241008 0 1.76 1.87 1.72 1.73 5037 1.73 down down correct
MFIN.US Medallion Financial Corp 20241008 0 8.02 8.1809 7.998 8.02 41384 8.02
MGEE.US MGE Energy Inc 20241008 0 89.72 89.9048 88.61 88.92 117866 88.92 down down correct
MGIC.US Magic Software Enterprises Ltd 20241008 0 11.32 11.4 11.25 11.34 17525 11.34 up up correct
MGNI.US Magnite Inc 20241008 0 12.07 12.44 11.995 12.22 1267701 12.22 up up correct
MGNX.US MacroGenics Inc 20241008 0 3.56 3.72 3.54 3.62 538365 3.62 up down incorrect
MGPI.US MGP Ingredients Inc 20241008 0 80 80 77.33 79.16 193453 79.16 down down correct
MGRC.US McGrath RentCorp 20241008 0 108.76 108.76 106.69 106.9 190391 106.4352 down up incorrect
MGTX.US MeiraGTx Holdings plc 20241008 0 4.12 4.2 4.1 4.15 158455 4.15 up up correct
MGYR.US Magyar Bancorp Inc 20241008 0 12.297 12.32 12.25 12.27 5768 12.27 down up incorrect
MHLD.US Maiden Holdings Ltd 20241008 0 1.6 1.66 1.59 1.61 39918 1.61 up up correct
MIDD.US The Middleby Corporation 20241008 0 132.05 132.96 130.425 132 338556 132 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20241008 0 1.19 1.21 1.14 1.15 268733 1.15 down down correct
MIND.US MIND Technology Inc 20241008 0 3.78 3.84 3.78 3.84 18606 3.84 up up correct
MINM.US Minim Inc. Common Stock 20241008 0 1.8 1.845 1.8 1.84 2185 1.84 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20241008 0 38.89 39.84 38.86 38.91 220654 38.91 up up correct
MIST.US Milestone Pharmaceuticals Inc 20241008 0 1.65 1.65 1.51 1.53 276371 1.53 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20241008 0 11.12 11.12 11.12 11.12 0 11.12
MITAU.US Coliseum Acquisition Corp. Unit 20241008 0 11.06 11.06 11.06 11.06 0 11.06
MITK.US Mitek Systems Inc 20241008 0 8.4 8.68 8.4 8.55 394436 8.55 up up correct
MKSI.US MKS Instruments Inc 20241008 0 106.38 107.95 105.3425 107.07 479491 107.07 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20241008 0 0.61 0.61 0.55 0.5579 424695 0.5579 down down correct
MKTX.US MarketAxess Holdings Inc 20241008 0 275.76 279.55 275.7 275.89 239447 275.89 up up correct
MLAB.US Mesa Laboratories Inc 20241008 0 126.98 127.59 125.07 125.32 16728 125.32 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20241008 0 7.7 8.075 7.5 8.01 5598252 8.01 up up correct
MLKN.US MillerKnoll Inc 20241008 0 24.75 24.79 24.16 24.39 461645 24.39 down down correct
MMAT.US Meta Materials Inc 20241008 0 0.3701 0.5105 0.3701 0.3702 20590 0.3702 up down incorrect
MMLP.US Martin Midstream Partners L.P 20241008 0 4 4 3.97 3.985 110218 3.985 down up incorrect
MMSI.US Merit Medical Systems Inc 20241008 0 95.11 96 94.785 95.68 312043 95.68 up up correct
MMYT.US MakeMyTrip Limited 20241008 0 95.42 99.5 94.72 98.47 743869 98.47 up up correct
MNDO.US MIND C.T.I. Ltd 20241008 0 2 2.01 1.98 1.98 11274 1.98 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20241008 0 274.06 278.9899 274.06 277.14 264628 277.14 up up correct
MNKD.US MannKind Corporation 20241008 0 6.34 6.56 6.31 6.46 1414978 6.46 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20241008 0 5.25 5.41 5.2 5.28 408136 5.28 up up correct
MNOV.US MediciNova Inc 20241008 0 1.92 2 1.92 1.95 17912 1.95 up up correct
MNPR.US Monopar Therapeutics Inc 20241008 0 5.19 5.66 5.0881 5.34 81727 5.34 up up correct
MNRO.US Monro Inc 20241008 0 27.8 28.03 27.06 27.37 246975 27.37 down down correct
MNSB.US MainStreet Bancshares Inc 20241008 0 18.16 18.23 18.15 18.21 8313 18.21 up up correct
MNSBP.US MainStreet Bancshares Inc 20241008 0 23.6 23.6 23.6 23.6 200 23.6
MNST.US Monster Beverage Corporation 20241008 0 49.24 49.68 49.09 49.49 3526200 49.49 up up correct
MNTK.US Montauk Renewables Inc 20241008 0 5.6 5.6 5.36 5.42 102744 5.42 down down correct
MNTS.US Momentus Inc 20241008 0 0.4 0.42 0.3951 0.415 549685 0.415 up up correct
MNTSW.US Momentus Inc 20241008 0 0.008 0.009 0.008 0.009 10554 0.009 up up correct
MNTX.US Manitex International Inc 20241008 0 5.66 5.68 5.655 5.66 156645 5.66
MODV.US ModivCare Inc 20241008 0 15.67 16.525 15.5557 16.16 210153 16.16 up up correct
MOFG.US MidWestOne Financial Group Inc 20241008 0 27.2 27.2 26.96 27.02 66315 27.02 down up incorrect
MOGO.US Mogo Inc 20241008 0 1.11 1.1284 1.109 1.11 12229 1.11
MOLN.US Molecular Partners AG American Depositary Shares 20241008 0 4.825 5.35 4.75 4.9062 2319 4.9062 up up correct
MOMO.US Momo Inc 20241008 0 7.2 7.8 7.18 7.67 3667953 7.67 up up correct
MORN.US Morningstar Inc 20241008 0 316.72 335.67 315.15 335.28 189622 335.28 up up correct
MOTS.US Motus GI Holdings Inc 20241008 0 0.038 0.038 0.0342 0.0342 3177 0.0342 down down correct
MOVE.US Movano Inc 20241008 0 0.351 0.3593 0.35 0.352 1870 5.28 up down incorrect
MPAA.US Motorcar Parts of America Inc 20241008 0 6.33 6.425 6.11 6.12 42560 6.12 down up incorrect
MPB.US Mid Penn Bancorp Inc 20241008 0 29.21 29.36 28.81 28.88 20855 28.88 down down correct
MPWR.US Monolithic Power Systems Inc 20241008 0 930 932 912.36 923.14 446207 923.14 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20241008 0 4.69 4.86 4.68 4.84 3120256 4.84 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20241008 0 0.64 0.683 0.51 0.68 245400 0.68 up down incorrect
MRAM.US Everspin Technologies Inc 20241008 0 5.96 6.2399 5.8651 6.12 151613 6.12 up up correct
MRBK.US Meridian Corporation 20241008 0 12.91 12.94 12.857 12.92 4432 12.92 up up correct
MRCC.US Monroe Capital Corporation 20241008 0 8.14 8.2 7.99 8.02 47347 8.02 down down correct
MRCY.US Mercury Systems Inc 20241008 0 36.87 37.05 36.46 36.62 334277 36.62 down down correct
MREO.US Mereo BioPharma Group plc 20241008 0 4.28 4.28 4.135 4.16 665585 4.16 down down correct
MRIN.US Marin Software Incorporated 20241008 0 2.13 2.1671 2.1 2.11 12757 2.11 down down correct
MRKR.US Marker Therapeutics Inc 20241008 0 2.87 2.87 2.61 2.63 21191 2.63 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20241008 0 2.84 2.84 2.65 2.66 6942 2.66 down down correct
MRNA.US Moderna Inc 20241008 0 58.53 58.67 57.75 58.39 3828000 58.39 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20241008 0 1.82 1.86 1.71 1.74 543728 1.74 down down correct
MRSN.US Mersana Therapeutics Inc 20241008 0 1.97 2.065 1.945 1.99 785432 1.99 up down incorrect
MRTN.US Marten Transport Ltd 20241008 0 16.9 17.06 16.77 16.89 226815 16.89 down down correct
MRUS.US Merus N.V 20241008 0 51.71 53.02 51.36 52.98 720349 52.98 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20241008 0 7.74 7.875 7.57 7.68 1179755 7.68 down down correct
MRVL.US Marvell Technology Inc 20241008 0 72.65 73.78 71.81 73.11 9750117 73.0495 up down incorrect
MS.US PO 20241008 0 20.33 20.56 20.2392 20.5 70366 20.5 up up correct
MSBI.US Midland States Bancorp Inc 20241008 0 21.9 22.18 21.66 21.71 76268 21.71 down down correct
MSEX.US Middlesex Water Company 20241008 0 62.47 63.01 62.18 62.95 51660 62.95 up up correct
MSFIX.US The Multi 20241008 0 11.5 11.5 11.5 11.5 0 11.5
MSFT.US Microsoft Corporation 20241008 0 410.9 415.66 408.17 414.71 19229300 414.71 up up correct
MSGM.US Motorsport Games Inc 20241008 0 1.34 1.37 1.3 1.35 39189 1.35 up up correct
MSTR.US MicroStrategy Incorporated 20241008 0 186.1 198.49 184.45 192.2 20984760 192.2 up down incorrect
MSVB.US Mid 20241008 0 14.25 14.25 14.25 14.25 1000 14.25
MTC.US Mmtec Inc 20241008 0 0.4798 0.4798 0.4105 0.43 9109294 0.43 down up incorrect
MTCH.US Match Group Inc 20241008 0 37.1 38.125 36.26 37.72 4433716 37.72 up up correct
MTEM.US Molecular Templates Inc 20241008 0 1.42 1.47 1.42 1.4211 8387 1.4211 up up correct
MTEX.US Mannatech Incorporated 20241008 0 7.74 7.96 7.3 7.5 1202 7.5 down down correct
MTLS.US Materialise NV 20241008 0 5.03 5.1 5.01 5.04 86520 5.04 up up correct
MTRX.US Matrix Service Company 20241008 0 11.25 11.36 11.02 11.14 127690 11.14 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20241008 0 109.55 113.5 109.55 112.8 485855 112.8 up up correct
MTTR.US Matterport Inc 20241008 0 4.64 4.79 4.61 4.77 1323157 4.77 up down incorrect
MU.US Micron Technology Inc 20241008 0 102.18 102.94 101.26 102.54 18858270 102.54 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20241008 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20241008 0 2.61 2.63 2.3 2.31 1182545 2.31 down up incorrect
MVBF.US MVB Financial Corp 20241008 0 18.89 19.045 18.41 18.68 13143 18.68 down down correct
MVIS.US MicroVision Inc 20241008 0 1.28 1.3099 1.245 1.25 914741 1.25 down up incorrect
MVST.US Microvast Holdings Inc 20241008 0 0.2292 0.2348 0.2206 0.2226 1009406 0.2226 down down correct
MVSTW.US Microvast Holdings Inc 20241008 0 0.0229 0.0235 0.0229 0.0235 600 0.0235 up up correct
MXCT.US MaxCyte Inc. 20241008 0 3.79 3.89 3.75 3.88 406062 3.88 up up correct
MYFW.US First Western Financial Inc 20241008 0 19.94 19.96 19.66 19.66 9721 19.66 down down correct
MYGN.US Myriad Genetics Inc 20241008 0 25.93 26.38 25.68 25.96 615800 25.96 up up correct
MYNA.US Mynaric AG American Depository Shares 20241008 0 1.6 1.6088 1.5048 1.53 20827 1.53 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20241008 0 0.28 0.3084 0.2695 0.29 3032353 0.29 up down incorrect
MYPS.US Playstudios Inc 20241008 0 1.51 1.52 1.5 1.51 122946 1.51
MYPSW.US MYPSW 20241008 0 0.0155 0.02 0.0155 0.02 6800 0.02 up up correct
MYRG.US MYR Group Inc 20241008 0 107.07 111.82 106.4 110.66 296951 110.66 up up correct
MYSZ.US My Size Inc 20241008 0 1.6 1.69 1.51 1.52 22185 1.52 down down correct
NAII.US Natural Alternatives International Inc 20241008 0 4.48 4.62 4.38 4.48 6867 4.48
NAOV.US NanoVibronix Inc 20241008 0 0.55 0.58 0.55 0.55 14719 0.55
NARI.US Inari Medical Inc 20241008 0 40.86 42.52 40.547 42.4 1294679 42.4 up up correct
NATH.US Nathan's Famous Inc 20241008 0 82.68 82.8 81.05 82.7 12000 82.7 up up correct
NATR.US Nature's Sunshine Products Inc 20241008 0 13.16 13.25 13.05 13.18 18106 13.18 up up correct
NAUT.US Nautilus Biotechnology Inc 20241008 0 2.67 2.75 2.67 2.69 26856 2.69 up up correct
NAVI.US Navient Corporation 20241008 0 15.8 15.8 15.385 15.54 652550 15.54 down down correct
NBIX.US Neurocrine Biosciences Inc 20241008 0 111.68 112.205 110.99 111.66 684633 111.66 down down correct
NBN.US Northeast Bank 20241008 0 76.02 76.36 75.62 75.71 9600 75.71 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20241008 0 10.92 10.92 10.92 10.92 0 10.92
NBSTU.US Newbury Street Acquisition Corporation 20241008 0 10.51 10.51 10.51 10.51 0 10.51
NBTB.US NBT Bancorp Inc 20241008 0 43.08 43.31 42.62 43.1 151122 43.1 up up correct
NBTX.US Nanobiotix S.A 20241008 0 4.9759 5.36 4.9759 5.2175 11737 5.2175 up down incorrect
NCMI.US National CineMedia Inc 20241008 0 6.46 6.51 6.36 6.42 256201 6.42 down down correct
NCNA.US NuCana plc 20241008 0 1.89 2.1749 1.8607 2.15 328786 2.15 up up correct
NCNO.US nCino Inc 20241008 0 30.26 31.16 30.08 31.09 762800 31.09 up up correct
NCSM.US NCS Multistage Holdings Inc 20241008 0 18.01 18.15 17.81 17.81 4760 17.81 down down correct
NCTY.US The9 Limited 20241008 0 7.07 7.5 7.06 7.34 21588 7.34 up down incorrect
NDAQ.US Nasdaq Inc 20241008 0 71.95 72.59 71.82 72.19 3136020 72.19 up up correct
NDLS.US Noodles & Company 20241008 0 1.16 1.16 1.06 1.08 173972 1.08 down down correct
NDRA.US ENDRA Life Sciences Inc 20241008 0 0.2076 0.2076 0.1906 0.1931 821225 0.1931 down down correct
NDSN.US Nordson Corporation 20241008 0 252 252.3599 248.71 250.31 261640 250.31 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20241008 0 25.24 25.24 24.62 24.71 47406 24.71 down down correct
NEGG.US Newegg Commerce Inc 20241008 0 0.6981 0.7269 0.6906 0.7071 248140 0.7071 up up correct
NEO.US NeoGenomics Inc 20241008 0 13.93 14.05 13.412 13.44 634388 13.44 down down correct
NEOG.US Neogen Corporation 20241008 0 14.84 15.04 14.55 14.69 1546462 14.69 down up incorrect
NEON.US Neonode Inc 20241008 0 7.56 8.395 7.43 8.24 304048 8.24 up up correct
NEPH.US Nephros Inc 20241008 0 1.555 1.57 1.48 1.5 38301 1.5 down down correct
NERV.US Minerva Neurosciences Inc 20241008 0 2.64 2.65 2.58 2.6 18036 2.6 down up incorrect
NESR.US National Energy Services Reunited Corp 20241008 0 9.06 9.06 9.04 9.06 17900 9.06
NEWT.US Newtek Business Services Corp 20241008 0 12.65 12.93 12.65 12.8 118763 12.6077 up down incorrect
NEXI.US NexImmune Inc 20241008 0 0.233 0.2655 0.201 0.2247 2913 0.2247 down down correct
NEXT.US NextDecade Corporation 20241008 0 5.08 5.16 4.935 5.13 1288425 5.13 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20241008 0 11.21 11.25 11.06 11.08 77861 11.08 down down correct
NFE.US New Fortress Energy Inc 20241008 0 9.07 9.27 8.8151 8.93 6331184 8.93 down up incorrect
NFLX.US Netflix Inc 20241008 0 703.88 725.06 703.5457 721.76 3187402 721.76 up up correct
NHTC.US Natural Health Trends Corp 20241008 0 5.65 5.88 5.65 5.7 11662 5.7 up down incorrect
NICE.US NICE Ltd 20241008 0 169.68 171.59 166.155 166.65 517286 166.65 down down correct
NICHX.US NICHX 20241008 0 27.18 27.18 27.18 27.18 0 27.18
NISN.US Nisun International Enterprise Development Group Co. Ltd 20241008 0 21.37 21.37 18.15 19.18 191109 19.18 down down correct
NIU.US Niu Technologies 20241008 0 2.96 3.2 2.8117 2.9 2143317 2.9 down down correct
NKLA.US Nikola Corporation 20241008 0 4.73 4.74 4.45 4.5 2575200 4.5 down down correct
NKSH.US National Bankshares Inc 20241008 0 29.01 29.065 27.44 28.24 10950 28.24 down down correct
NKTR.US Nektar Therapeutics 20241008 0 1.29 1.33 1.28 1.3 453416 1.3 up up correct
NKTX.US Nkarta Inc 20241008 0 3.9 4.005 3.83 3.9 723615 3.9
NLSP.US NLS Pharmaceutics AG 20241008 0 5.08 5.355 4.99 5.28 24814 5.28 up up correct
NLSPW.US NLS Pharmaceutics AG 20241008 0 0.009 0.009 0.009 0.009 100 0.009
NMFC.US New Mountain Finance Corporation 20241008 0 11.75 11.785 11.7 11.72 343921 11.72 down up incorrect
NMIH.US NMI Holdings Inc 20241008 0 41.17 41.5 40.88 41.19 853488 41.19 up up correct
NMRD.US Nemaura Medical Inc 20241008 0 0.018 0.021 0.018 0.018 2300 0.018
NMRK.US Newmark Group Inc 20241008 0 14.72 14.818 14.58 14.64 2100371 14.64 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20241008 0 0.9804 1.03 0.9804 0.9901 34634 0.9901 up up correct
NNAVW.US NextNav Inc. Warrant 20241008 0 2.95 2.95 2.825 2.88 12755 2.88 down down correct
NNBR.US NN Inc 20241008 0 3.8 3.82 3.7 3.78 51698 3.78 down down correct
NNDM.US Nano Dimension Ltd 20241008 0 2.39 2.4 2.37 2.38 468900 2.38 down down correct
NNOX.US Nano 20241008 0 6.06 6.15 5.93 5.99 642568 5.99 down down correct
NODK.US NI Holdings Inc 20241008 0 15.59 15.79 15.48 15.55 87558 15.55 down up incorrect
NOTV.US Inotiv Inc 20241008 0 1.86 1.86 1.794 1.84 43738 1.84 down down correct
NOVT.US Novanta Inc 20241008 0 175.47 175.6775 173.61 174.56 96002 174.56 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20241008 0 37 37 37 37 0 37
NOVVU.US Nova Vision Acquisition Corp. Unit 20241008 0 41 41 41 41 0 41
NPABU.US New Providence Acquisition Corp. II Unit 20241008 0 11.65 11.65 11.65 11.65 0 11.65
NPCE.US NeuroPace Inc 20241008 0 6.7 6.7 6.27 6.42 47603 6.42 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20241008 0 2.7 2.8 2.64 2.65 19734 2.65 down down correct
NRC.US National Research Corporation 20241008 0 19.55 19.71 19.38 19.49 57855 19.49 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20241008 0 12.55 12.5625 12.29 12.34 396417 12.34 down down correct
NRIM.US Northrim BanCorp Inc 20241008 0 68.45 68.5 67.22 67.22 27890 67.22 down up incorrect
NRIX.US Nurix Therapeutics Inc 20241008 0 21.7 22.715 21.3 22 326419 22 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20241008 0 16.75 16.75 16.75 16.75 0 16.75
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20241008 0 16.97 16.97 16.97 16.97 0 16.97
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20241008 0 16.99 16.99 16.99 16.99 0 16.99
NRXP.US NRx Pharmaceuticals Inc 20241008 0 1.51 1.5367 1.46 1.48 52123 1.48 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20241008 0 0.0447 0.0447 0.0447 0.0447 14 0.0447
NSIT.US Insight Enterprises Inc 20241008 0 220.31 223.11 218.635 221.73 110072 221.73 up up correct
NSPR.US InspireMD Inc 20241008 0 2.76 2.76 2.62 2.69 3160 2.69 down up incorrect
NSSC.US Napco Security Technologies Inc 20241008 0 38.63 39 38.15 38.77 279050 38.77 up up correct
NSYS.US Nortech Systems Incorporated 20241008 0 12.29 12.29 12.05 12.13 2061 12.13 down down correct
NTAP.US NetApp Inc 20241008 0 124.68 126.66 124.23 126.55 1222820 126.55 up up correct
NTCT.US NetScout Systems Inc 20241008 0 20.13 20.24 19.98 20.09 380822 20.09 down down correct
NTES.US NetEase Inc 20241008 0 93.55 95.67 93 94.43 2327805 94.43 up down incorrect
NTGR.US NETGEAR Inc 20241008 0 19.4 20.68 19.17 20.65 454340 20.65 up up correct
NTIC.US Northern Technologies International Corporation 20241008 0 12.38 12.38 12.09 12.21 7711 12.142 down down correct
NTLA.US Intellia Therapeutics Inc 20241008 0 17.75 18 17.4601 17.89 2093401 17.89 up up correct
NTNX.US Nutanix Inc 20241008 0 60.42 61.72 60.3 61.19 1423911 61.19 up up correct
NTRA.US Natera Inc 20241008 0 128.88 133.5393 128.63 131.93 1248426 131.93 up up correct
NTRB.US Nutriband Inc. Common Stock 20241008 0 6.22 6.945 6.21 6.21 34156 6.21 down down correct
NTRBW.US Nutriband Inc. Warrant 20241008 0 1.297 1.297 1.297 1.297 3 1.297
NTRS.US Northern Trust Corporation 20241008 0 90.28 91.27 89.8767 91.06 893842 91.06 up up correct
NTRSO.US Northern Trust Corporation 20241008 0 22.87 23.55 22.7 23.2 18800 23.2 up up correct
NTWK.US NetSol Technologies Inc 20241008 0 3 3 2.98 3 7177 3
NURO.US NeuroMetrix Inc 20241008 0 4.05 4.19 3.85 4.19 33674 4.19 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20241008 0 103.37 105.84 101.86 102.4 538939 102.4 down down correct
NUWE.US Nuwellis Inc 20241008 0 1.29 1.29 1.212 1.23 120985 1.23 down up incorrect
NUZE.US NuZee Inc 20241008 0 0.4096 0.42 0.3899 0.404 116406 0.404 down up incorrect
NVAX.US Novavax Inc 20241008 0 12.98 13.61 12.94 13.04 3490190 13.04 up up correct
NVCR.US NovoCure Limited 20241008 0 14.5 14.835 14.17 14.66 1197778 14.66 up up correct
NVDA.US NVIDIA Corporation 20241008 0 130.26 133.48 129.42 132.89 285722500 132.89 up up correct
NVEC.US NVE Corporation 20241008 0 78.11 78.66 78 78.43 8725 78.43 up up correct
NVEE.US NV5 Global Inc 20241008 0 91.62 92.87 91.1 92.07 415368 23.0175 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20241008 0 33.37 33.45 33.37 33.44 492515 33.44 up up correct
NVFY.US Nova LifeStyle Inc 20241008 0 1.34 1.4163 1.31 1.32 12962 1.32 down down correct
NVMI.US Nova Measuring Instruments Ltd 20241008 0 203.89 211.27 203.45 208.76 257074 208.76 up up correct
NVNO.US enVVeno Medical Corp 20241008 0 3.18 3.22 3.04 3.08 156771 3.08 down down correct
NVOS.US Novo Integrated Sciences Inc 20241008 0 0.2686 0.276 0.244 0.247 160423 0.247 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20241008 0 2.41 2.419 2.35 2.37 1055060 2.37 down down correct
NVVE.US Nuvve Holding Corp 20241008 0 4.52 4.52 4.19 4.21 51000 4.21 down down correct
NVVEW.US Nuvve Holding Corp 20241008 0 0.03 0.03 0.0285 0.0288 24406 0.0288 down down correct
NWBI.US Northwest Bancshares Inc 20241008 0 12.98 13.02 12.885 12.91 416610 12.91 down down correct
NWE.US NorthWestern Corporation 20241008 0 55.06 55.45 54.72 54.73 290004 54.73 down down correct
NWFL.US Norwood Financial Corp 20241008 0 27.03 27.61 27.03 27.61 3860 27.3267 up up correct
NWL.US Newell Brands Inc 20241008 0 7.27 7.4 7.17 7.35 3648561 7.35 up up correct
NWPX.US Northwest Pipe Company 20241008 0 43.89 43.89 42.82 43.06 19014 43.06 down down correct
NWS.US News Corporation 20241008 0 27.44 27.48 26.96 27.2 860900 27.2 down down correct
NWSA.US News Corporation 20241008 0 26.05 26.08 25.55 25.91 2675819 25.91 down down correct
NXPI.US NXP Semiconductors N.V 20241008 0 234.02 236.18 232.39 234.96 1469579 234.96 up down incorrect
NXST.US Nexstar Media Group Inc 20241008 0 163.1 163.5 161.51 163.19 151779 163.19 up up correct
NXTC.US NextCure Inc 20241008 0 1.37 1.41 1.3573 1.38 36463 1.38 up up correct
NXTP.US Nextplay Technologies Inc 20241008 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
NYMT.US New York Mortgage Trust Inc 20241008 0 5.66 5.69 5.6 5.64 737539 5.64 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20241008 0 21.3 21.3 21.2 21.218 5200 21.218 down down correct
NYMTM.US New York Mortgage Trust Inc 20241008 0 23.85 23.95 23.85 23.94 10200 23.94 up up correct
NYMTN.US New York Mortgage Trust Inc 20241008 0 23.32 23.32 23.06 23.28 2100 23.28 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20241008 0 9.43 9.5 9.19 9.34 25002 9.34 down up incorrect
OB.US Outbrain Inc 20241008 0 4.6 4.69 4.57 4.6 43699 4.6
OBLG.US Oblong Inc 20241008 0 3.75 4.0117 3.75 3.96 58897 3.96 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20241008 0 56.2 56.4 55.65 55.65 9300 55.65 down down correct
OCAX.US OCA Acquisition Corp 20241008 0 11.22 11.22 11.22 11.22 0 11.22
OCAXU.US OCA Acquisition Corp 20241008 0 10 10 10 10 0 10
OCC.US Optical Cable Corporation 20241008 0 2.57 2.59 2.57 2.59 793 2.59 up up correct
OCCI.US OFS Credit Company Inc 20241008 0 7.44 7.48 7.42 7.44 121248 7.3255
OCCIO.US OFS Credit Company Inc 20241008 0 24.78 24.78 24.75 24.75 800 24.6227 down down correct
OCFC.US OceanFirst Financial Corp 20241008 0 17.73 17.88 17.54 17.54 184832 17.54 down down correct
OCFCP.US OceanFirst Financial Corp 20241008 0 25.263 25.263 25.263 25.263 300 25.263
OCG.US Oriental Culture Holding LTD 20241008 0 1.3699 1.3859 1.09 1.28 26005 1.28 down down correct
OCGN.US Ocugen Inc 20241008 0 0.99 1 0.95 0.9582 1932034 0.9582 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20241008 0 16.33 16.41 16.18 16.4 522750 16.4 up up correct
OCUL.US Ocular Therapeutix Inc 20241008 0 9.47 9.68 9.3 9.32 783196 9.32 down up incorrect
OCUP.US Ocuphire Pharma Inc 20241008 0 1.27 1.3 1.25 1.29 57050 1.29 up up correct
OCX.US OncoCyte Corporation 20241008 0 3.06 3.15 2.965 3.04 33940 3.04 down down correct
ODFL.US Old Dominion Freight Line Inc 20241008 0 189.07 192.44 188.24 192.16 1065868 192.16 up up correct
ODP.US The ODP Corporation 20241008 0 30.73 30.82 30.21 30.47 444934 30.47 down down correct
OESX.US Orion Energy Systems Inc 20241008 0 0.8502 0.8998 0.8502 0.8612 38212 0.8612 up down incorrect
OFED.US Oconee Federal Financial Corp 20241008 0 14.47 14.47 14.47 14.47 0 14.47
OFIX.US Orthofix Medical Inc 20241008 0 15.2 15.405 14.89 15.1 293411 15.1 down down correct
OFLX.US Omega Flex Inc 20241008 0 49 49 48.02 48.11 11600 48.11 down down correct
OFS.US OFS Capital Corporation 20241008 0 8.11 8.218 8.1 8.15 29272 8.15 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20241008 0 22.35 22.56 22.35 22.56 300 22.2506 up up correct
OGI.US OrganiGram Holdings Inc 20241008 0 1.73 1.74 1.673 1.7 344472 1.7 down down correct
OKTA.US Okta Inc 20241008 0 71.92 73.31 71.92 73.22 1149025 73.22 up up correct
OLB.US The OLB Group Inc 20241008 0 2.3 2.61 2.25 2.35 14316 2.35 up down incorrect
OLED.US Universal Display Corporation 20241008 0 209.59 212.06 207.48 209.96 385848 209.96 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20241008 0 93.21 94.68 92.5308 94.48 666318 94.48 up up correct
OLMA.US Olema Pharmaceuticals Inc 20241008 0 11.39 11.62 11.285 11.4 248163 11.4 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20241008 0 2.23 2.29 2.16 2.24 2575855 2.24 up down incorrect
OM.US Outset Medical Inc 20241008 0 0.62 0.6291 0.5807 0.5896 418490 0.5896 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20241008 0 68.03 68.52 66.53 67.51 76780 67.51 down up incorrect
OMCL.US Omnicell Inc 20241008 0 42.45 43.555 42.255 43.04 287624 43.04 up up correct
OMER.US Omeros Corporation 20241008 0 3.81 3.925 3.78 3.89 178146 3.89 up up correct
OMEX.US Odyssey Marine Exploration Inc 20241008 0 0.7113 0.739 0.6801 0.688 904358 0.688 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20241008 0 1.07 1.12 1.07 1.07 147333 1.07
OMIC.US Singular Genomics Systems Inc. Common Stock 20241008 0 15.14 15.5 14.61 15.29 18218 15.29 up up correct
OMQS.US OMNIQ Corp. Common Stock 20241008 0 0.152 0.152 0.152 0.152 3370 0.152
ON.US ON Semiconductor Corporation 20241008 0 70.84 71.14 69.46 70.53 3779200 70.53 down down correct
ONB.US Old National Bancorp 20241008 0 18.15 18.22 18 18.08 1178722 18.08 down down correct
ONCT.US Oncternal Therapeutics Inc 20241008 0 1.25 1.27 1.2 1.2463 25644 1.2463 down down correct
ONCY.US Oncolytics Biotech Inc 20241008 0 1.45 1.49 1.21 1.27 2603740 1.27 down down correct
ONDS.US Ondas Holdings Inc 20241008 0 0.8487 0.983 0.8043 0.9234 975320 0.9234 up up correct
ONEW.US OneWater Marine Inc 20241008 0 21.37 21.4476 20.78 21.13 78404 21.13 down up incorrect
ONVO.US Organovo Holdings Inc 20241008 0 0.46 0.4774 0.45 0.451 34443 0.451 down up incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20241008 0 11.21 11.21 11.21 11.21 0 11.21
OPBK.US OP Bancorp 20241008 0 12.37 12.42 12.25 12.25 6369 12.25 down down correct
OPCH.US Option Care Health Inc 20241008 0 28.53 28.625 28.17 28.21 1208703 28.21 down down correct
OPEN.US Opendoor Technologies Inc 20241008 0 1.83 1.83 1.76 1.79 33153309 1.79 down down correct
OPGN.US OpGen Inc 20241008 0 1.97 2.05 1.95 1.95 3991 1.95 down up incorrect
OPHC.US OptimumBank Holdings Inc 20241008 0 4.54 4.56 4.52 4.52 7566 4.52 down down correct
OPI.US Office Properties Income Trust 20241008 0 2.04 2.045 2 2.01 337264 1.9995 down down correct
OPINL.US Office Properties Income Trust 20241008 0 14.4 14.42 14.25 14.365 6500 14.365 down down correct
OPK.US OPKO Health Inc 20241008 0 1.44 1.48 1.43 1.47 1759295 1.47 up up correct
OPOF.US Old Point Financial Corporation 20241008 0 19.185 19.185 18.92 18.92 801 18.92 down down correct
OPRA.US Opera Limited 20241008 0 14.55 14.685 14.28 14.64 209876 14.64 up up correct
OPRT.US Oportun Financial Corporation 20241008 0 2.72 2.72 2.56 2.65 76681 2.65 down down correct
OPRX.US OptimizeRx Corporation 20241008 0 7.37 7.37 7 7.04 157740 7.04 down down correct
OPT.US Opthea Limited 20241008 0 4.74 4.78 4.5474 4.6238 39121 4.6238 down down correct
OPTN.US OptiNose Inc 20241008 0 0.6976 0.7323 0.6976 0.7051 185610 0.7051 up up correct
ORGN.US Origin Materials Inc 20241008 0 1.45 1.48 1.4 1.43 838198 1.43 down down correct
ORGNW.US Origin Materials Inc Warrant 20241008 0 0.098 0.1065 0.098 0.098 8829 0.098
ORGO.US Organogenesis Holdings Inc 20241008 0 2.99 3.075 2.915 2.99 572005 2.99
ORGS.US Orgenesis Inc 20241008 0 3.76 3.98 3.76 3.98 18087 3.98 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20241008 0 9.5 9.9 9.44 9.49 246075 9.49 down down correct
OWSCX.US OWSCX 20241008 0 19.32 19.32 19.32 19.32 0 19.32
ORLY.US O'Reilly Automotive Inc 20241008 0 1151.42 1169.77 1145.74 1167.53 245400 1167.53 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20241008 0 2.39 2.41 2.32 2.33 66008 2.33 down down correct
ORRF.US Orrstown Financial Services Inc 20241008 0 35.06 35.06 34.559 34.8 32726 34.8 down down correct
OSBC.US Old Second Bancorp Inc 20241008 0 15.15 15.185 14.97 14.98 324174 14.9257 down up incorrect
OSIS.US OSI Systems Inc 20241008 0 146.57 147.215 145.525 146.89 109495 146.89 up up correct
OSPN.US OneSpan Inc 20241008 0 14.93 15.4 14.86 15.22 456289 15.22 up up correct
OSS.US One Stop Systems Inc 20241008 0 2.66 2.88 2.6001 2.75 199927 2.75 up up correct
OSUR.US OraSure Technologies Inc 20241008 0 4.11 4.16 4.075 4.09 571421 4.09 down down correct
OSW.US OneSpaWorld Holdings Limited 20241008 0 16.63 17.42 16.55 17.11 802715 17.11 up up correct
OTEX.US Open Text Corporation 20241008 0 32.85 33.365 32.85 33.2 325294 33.2 up up correct
OTLK.US Outlook Therapeutics Inc 20241008 0 5.11 5.33 5.07 5.22 140059 5.22 up up correct
OTLY.US Oatly Group AB 20241008 0 0.8111 0.82 0.795 0.7957 1264292 0.7957 down down correct
OTRK.US Ontrak Inc 20241008 0 3 5.53 2.63 2.76 98321875 2.76 down down correct
OTRKP.US Ontrak Inc 20241008 0 0.2203 0.2501 0.2203 0.25 32709 0.25 up up correct
OTTR.US Otter Tail Corporation 20241008 0 75.9 75.9 74.38 74.74 248364 74.74 down down correct
OUST.US WT 20241008 0 0.0649 0.065 0.0644 0.065 22400 0.065 up down incorrect
OVBC.US Ohio Valley Banc Corp 20241008 0 24 24 23.2 23.2 1000 22.9882 down up incorrect
OVID.US Ovid Therapeutics Inc 20241008 0 1.17 1.17 1.08 1.1 103636 1.1 down down correct
OVLY.US Oak Valley Bancorp 20241008 0 25.616 25.69 25.2 25.48 6746 25.48 down down correct
OXBR.US Oxbridge Re Holdings Limited 20241008 0 2.817 2.817 2.42 2.42 18241 2.42 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20241008 0 0.14 0.15 0.14 0.15 954 0.15 up up correct
OXLC.US Oxford Lane Capital Corp 20241008 0 5.28 5.31 5.28 5.29 2264850 5.1998 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20241008 0 24.646 24.68 24.61 24.68 1044 24.68 up up correct
OXLCP.US Oxford Lane Capital Corp 20241008 0 23.97 24.0884 23.97 24.0089 3293 23.8792 up up correct
OXSQ.US Oxford Square Capital Corp 20241008 0 2.89 2.91 2.88 2.91 337323 2.8758 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20241008 0 23.22 23.22 23.22 23.22 7 22.8763
OXSQZ.US Oxford Square Capital Corp. 20241008 0 24.85 24.85 24.85 24.85 0 24.457
OZK.US Bank OZK 20241008 0 42.11 42.29 41.37 41.39 761677 40.9896 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20241008 0 18.59 18.65 18.5 18.65 8900 18.65 up up correct
PAA.US Plains All American Pipeline L.P 20241008 0 17.5 17.5 17.3024 17.43 1442912 17.43 down down correct
PAAS.US Pan American Silver Corp 20241008 0 21.05 21.21 20.72 21.18 1898663 21.18 up down incorrect
PACB.US Pacific Biosciences of California Inc 20241008 0 1.67 1.725 1.66 1.69 3278718 1.69 up up correct
PAGP.US Plains GP Holdings L.P 20241008 0 18.58 18.65 18.44 18.58 1542862 18.58
PAHC.US Phibro Animal Health Corporation 20241008 0 20.89 22.41 20.86 22.01 388437 22.01 up up correct
PALI.US Palisade Bio Inc 20241008 0 3.47 3.4962 3.24 3.27 11280 3.27 down down correct
PALT.US Paltalk Inc. Common Stock 20241008 0 3.187 3.19 3.07 3.07 137197 3.07 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20241008 0 6.87 6.87 6.79 6.86 103689 6.86 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20241008 0 345.4 356.9999 345 355.13 3318500 355.13 up up correct
PASG.US Passage Bio Inc 20241008 0 0.6062 0.656 0.59 0.6122 252506 0.6122 up up correct
PATK.US Patrick Industries Inc 20241008 0 145.03 145.745 143.63 144.21 101664 144.21 down down correct
PAVM.US PAVmed Inc 20241008 0 1.2 1.26 1.165 1.2 39234 1.2
PAX.US Patria Investments Limited 20241008 0 11.05 11.05 10.87 10.98 553107 10.98 down down correct
PAYS.US PaySign Inc 20241008 0 3.8 3.8 3.63 3.67 108382 3.67 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20241008 0 7.72 7.795 7.61 7.72 2046435 7.72
PAYX.US Paychex Inc 20241008 0 138 138.57 137.27 138.16 1079839 138.16 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20241008 0 15.245 15.245 14.76 14.76 932 14.76 down down correct
PBFS.US Pioneer Bancorp Inc 20241008 0 10.86 10.89 10.82 10.83 30262 10.83 down down correct
PBHC.US Pathfinder Bancorp Inc 20241008 0 16.12 16.16 16.12 16.16 487 16.062 up up correct
PBLA.US Panbela Therapeutics Inc 20241008 0 0.4003 0.4122 0.4 0.4 8309 0.4 down down correct
PBPB.US Potbelly Corporation 20241008 0 7.98 8.26 7.96 8.15 157941 8.15 up down incorrect
PBYI.US Puma Biotechnology Inc 20241008 0 2.64 2.64 2.57 2.62 228507 2.62 down down correct
PCAR.US PACCAR Inc 20241008 0 102.92 103.46 102.24 102.8 1690857 102.8 down down correct
PCB.US PCB Bancorp 20241008 0 18.05 18.07 17.81 17.81 6700 17.81 down down correct
PCH.US PotlatchDeltic Corporation 20241008 0 43.64 43.775 43.425 43.6 329899 43.6 down down correct
PCRX.US Pacira BioSciences Inc 20241008 0 15.9 16.11 15.64 15.66 915871 15.66 down down correct
PCSA.US Processa Pharmaceuticals Inc 20241008 0 1.24 1.2884 1.21 1.26 23819 1.26 up up correct
PCT.US PureCycle Technologies Inc 20241008 0 9.03 9.6699 8.92 9.42 1534589 9.42 up up correct
PCTTU.US PureCycle Technologies Inc 20241008 0 12.88 12.88 12.88 12.88 100 12.88
PCTTW.US PureCycle Technologies Inc 20241008 0 2.92 2.95 2.9 2.95 5520 2.95 up up correct
PCTY.US Paylocity Holding Corporation 20241008 0 166.15 166.15 161.95 162.14 383918 162.14 down down correct
PCVX.US Vaxcyte Inc 20241008 0 109.5 112.05 109.49 111.75 757792 111.75 up up correct
PCYO.US Pure Cycle Corporation 20241008 0 10.58 10.75 10.54 10.55 31267 10.55 down down correct
PDCO.US Patterson Companies Inc 20241008 0 20.25 20.35 19.95 20.27 689626 20.0202 up up correct
PDD.US Pinduoduo Inc 20241008 0 144.09 145.71 140.27 144.86 25069300 144.86 up up correct
PDEX.US Pro 20241008 0 28.1 28.67 27.07 27.68 16605 27.68 down down correct
PDFS.US PDF Solutions Inc 20241008 0 30.29 30.685 30.07 30.41 70858 30.41 up up correct
PDLB.US PDL Community Bancorp 20241008 0 11.23 11.23 11.01 11.01 34862 11.01 down up incorrect
PDSB.US PDS Biotechnology Corporation 20241008 0 3.75 3.75 3.46 3.56 300619 3.56 down down correct
PDSKX.US PDSKX 20241008 0 25.97 25.97 25.97 25.97 0 25.97
PDSRX.US PDSRX 20241008 0 25.83 25.83 25.83 25.83 0 25.83
PDSYX.US PDSYX 20241008 0 26.26 26.26 26.26 26.26 0 26.26
PEB.US PH 20241008 0 20.39 20.54 20.39 20.54 702 20.54 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20241008 0 24.055 24.22 23.97 24 5911 24 down down correct
PEBO.US Peoples Bancorp Inc 20241008 0 29.86 29.9 29.425 29.55 95473 29.55 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20241008 0 36.35 36.35 35.94 36.19 519788 36.0876 down down correct
PEGA.US Pegasystems Inc 20241008 0 71.48 72.1499 71.135 71.77 287744 71.77 up up correct
PENN.US Penn National Gaming Inc 20241008 0 18.5 19.26 18.16 18.48 4285959 18.48 down down correct
PEP.US PepsiCo Inc 20241008 0 167.72 170.65 166.85 170.42 8297792 170.42 up up correct
PERI.US Perion Network Ltd 20241008 0 7.74 7.865 7.68 7.84 329770 7.84 up up correct
PESI.US Perma 20241008 0 12.86 13 12.7459 12.85 60093 12.85 down up incorrect
PETQ.US PetIQ Inc 20241008 0 30.87 31.06 30.85 30.85 598970 30.85 down down correct
PETS.US PetMed Express Inc 20241008 0 3.76 4.03 3.68 4.03 201614 4.03 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20241008 0 0.501 0.649 0.501 0.6 8635 0.6 up down incorrect
PETZ.US TDH Holdings Inc 20241008 0 1.34 1.61 1.33 1.57 767944 1.57 up up correct
PFALX.US PFALX 20241008 0 7.22 7.22 7.22 7.22 0 7.22
PFBC.US Preferred Bank 20241008 0 79.8 80.565 79.34 79.67 54278 79.67 down down correct
PFC.US Premier Financial Corp 20241008 0 23.1 23.17 22.84 22.84 138242 22.84 down down correct
PFFLX.US PFFLX 20241008 0 7.22 7.22 7.22 7.22 0 7.22
PFG.US Principal Financial Group Inc 20241008 0 85.73 86.24 85.47 85.87 712452 85.87 up up correct
PFIE.US Profire Energy Inc 20241008 0 1.7 1.7 1.65 1.67 72710 1.67 down down correct
PFIS.US Peoples Financial Services Corp 20241008 0 45.72 45.72 44.1 44.73 9637 44.73 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20241008 0 7.22 7.22 7.22 7.22 0 7.22
PFLT.US PennantPark Floating Rate Capital Ltd 20241008 0 11.65 11.73 11.59 11.72 421472 11.6182 up up correct
PFMT.US Performant Financial Corporation 20241008 0 3.52 3.585 3.51 3.53 44457 3.53 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20241008 0 10.71 10.87 10.71 10.87 1700 10.87 up up correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20241008 0 0.027 0.0331 0.027 0.03 1493 0.03 up up correct
PFX.US Phenixfin Corporation 20241008 0 47.28 47.75 47.28 47.75 408 47.75 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20241008 0 22.52 22.52 22.448 22.45 400 21.7481 down down correct
PGC.US Peapack 20241008 0 27.61 27.9173 27.21 27.3 48407 27.3 down down correct
PGEN.US Precigen Inc 20241008 0 0.853 0.8699 0.8328 0.8558 760469 0.8558 up up correct
PGNY.US Progyny Inc 20241008 0 16.27 16.5544 16.06 16.32 2409750 16.32 up up correct
PHAR.US Pharming Group NV 20241008 0 8.655 8.71 8.58 8.71 561 8.71 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20241008 0 16.26 16.79 16.24 16.48 393201 16.48 up up correct
PIIVX.US PIIVX 20241008 0 40.3 40.3 40.3 40.3 0 40.3
PHIO.US Phio Pharmaceuticals Corp 20241008 0 3 3.04 2.725 2.81 31194 2.81 down down correct
PHUN.US Phunware Inc 20241008 0 3.7 3.96 3.59 3.81 612100 3.81 up down incorrect
PHVS.US Pharvaris N.V 20241008 0 18.2 18.4629 17.7 17.9 67890 17.9 down down correct
PI.US Impinj Inc 20241008 0 217.77 224 217.71 223.59 445087 223.59 up up correct
PINC.US Premier Inc 20241008 0 19.09 19.28 18.98 19.09 650001 19.09
PIRS.US Pieris Pharmaceuticals Inc 20241008 0 16.18 16.18 16.03 16.0414 1862 16.0414 down down correct
PIXY.US ShiftPixy Inc 20241008 0 0.6324 0.6521 0.57 0.6196 14601 9.294 down up incorrect
PKBK.US Parke Bancorp Inc 20241008 0 20.4 20.4 19.91 19.96 16601 19.96 down down correct
PKOH.US Park 20241008 0 29.55 29.8 29.11 29.28 27485 29.28 down down correct
PLAB.US Photronics Inc 20241008 0 24.51 24.51 23.81 23.94 447759 23.94 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20241008 0 32.95 32.97 31.59 31.6 1182769 31.6 down down correct
PLBC.US Plumas Bancorp 20241008 0 39.3 39.3 37.87 38.03 19464 38.03 down down correct
PLBY.US PLBY Group Inc 20241008 0 0.7108 0.74 0.7034 0.7142 58621 0.7142 up up correct
PLCE.US The Children's Place Inc 20241008 0 13.47 13.64 13 13.03 387609 13.03 down down correct
PLL.US Piedmont Lithium Inc 20241008 0 13.57 13.75 12.5 12.73 1481153 12.73 down down correct
PLMR.US Palomar Holdings Inc 20241008 0 96.16 97.92 96.1431 96.51 135797 96.51 up down incorrect
PLPC.US Preformed Line Products Company 20241008 0 122.19 122.28 121.285 121.4 5783 121.4 down down correct
PLRX.US Pliant Therapeutics Inc 20241008 0 11.12 11.44 11.105 11.24 554917 11.24 up up correct
PLSE.US Pulse Biosciences Inc 20241008 0 16.24 16.5 15.72 15.79 104613 15.79 down down correct
PLTK.US Playtika Holding Corp 20241008 0 7.58 7.63 7.48 7.59 411619 7.59 up up correct
PLUG.US Plug Power Inc 20241008 0 2.21 2.2475 2.05 2.06 42623801 2.06 down down correct
PLUS.US ePlus inc 20241008 0 97.78 99.2548 96.87 98.53 56323 98.53 up up correct
PLXS.US Plexus Corp 20241008 0 135.28 135.325 133.49 134.4 114109 134.4 down down correct
PLYA.US Playa Hotels & Resorts N.V 20241008 0 7.84 7.92 7.7 7.92 2069787 7.92 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20241008 0 1.82 1.87 1.76 1.76 8093 1.76 down down correct
PMD.US Psychemedics Corporation 20241008 0 2.31 2.32 2.31 2.311 7596 2.311 up up correct
PMT.US PC 20241008 0 21.02 21.1249 21.0001 21.08 16772 21.08 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20241008 0 24.19 24.2 23.91 24.08 24864 24.08 down down correct
PMVP.US PMV Pharmaceuticals Inc 20241008 0 1.49 1.51 1.47 1.485 201046 1.485 down down correct
PNBK.US Patriot National Bancorp Inc 20241008 0 1.682 1.7 1.61 1.64 9842 1.64 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20241008 0 95.31 95.58 93.96 93.97 425953 93.97 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20241008 0 24.38 24.53 24.38 24.5 8200 24.5 up down incorrect
PNNT.US PennantPark Investment Corporation 20241008 0 6.99 7 6.96 6.97 357402 6.8903 down down correct
PNRG.US PrimeEnergy Resources Corporation 20241008 0 146.52 151.192 144.5 150.62 6870 150.62 up up correct
PNTG.US The Pennant Group Inc 20241008 0 33 33.665 32.72 33.42 309397 33.42 up up correct
POAI.US Predictive Oncology Inc 20241008 0 0.6749 0.6749 0.6451 0.6451 51468 0.6451 down down correct
PODD.US Insulet Corporation 20241008 0 229.08 231.81 227.12 229.33 371231 229.33 up up correct
POLA.US Polar Power Inc 20241008 0 0.609 0.67 0.535 0.56 1911144 0.56 down down correct
POOL.US Pool Corporation 20241008 0 363.02 368.41 360.42 364.94 189899 364.94 up up correct
POWI.US Power Integrations Inc 20241008 0 62.05 62.3026 61.57 62.25 179498 62.25 up down incorrect
POWL.US Powell Industries Inc 20241008 0 245.01 253.46 240.16 252.17 400534 252.17 up up correct
POWW.US AMMO Inc 20241008 0 1.3 1.32 1.28 1.31 305748 1.31 up up correct
POWWP.US AMMO Inc 20241008 0 23.3 23.3 22.44 22.94 2800 22.94 down down correct
PPBI.US Pacific Premier Bancorp Inc 20241008 0 24.47 24.58 24.23 24.52 596005 24.52 up down incorrect
PPBT.US Purple Biotech Ltd 20241008 0 4.78 4.864 3.7598 4.13 123224 4.13 down down correct
PPC.US Pilgrim's Pride Corporation 20241008 0 45.37 47.2 45.37 46.12 1261772 46.12 up up correct
PPIH.US Perma 20241008 0 13.35 13.35 12.82 12.83 32351 12.83 down down correct
PPSI.US Pioneer Power Solutions Inc 20241008 0 5.02 5.16 4.87 5.11 196225 5.11 up up correct
PPTA.US Midas Gold Corp. 20241008 0 8.99 9.14 8.6711 8.89 271386 8.89 down down correct
PRAA.US PRA Group Inc 20241008 0 21.65 21.65 21.0372 21.22 112626 21.22 down down correct
PRAX.US Praxis Precision Medicines Inc 20241008 0 63.21 65.87 62.375 64.77 321612 64.77 up up correct
PRCH.US Porch Group Inc 20241008 0 1.39 1.46 1.38 1.395 299433 1.395 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20241008 0 73.5 74.71 70.87 74 1288299 74 up up correct
PRDEX.US PREDEX Funds 20241008 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20241008 0 21.37 21.39 21.16 21.25 178164 21.25 down down correct
PRFX.US PainReform Ltd 20241008 0 0.659 0.67 0.65 0.67 42746 0.67 up up correct
PRGS.US Progress Software Corporation 20241008 0 66.02 66.26 65.52 66.02 380891 66.02
PRIM.US Primoris Services Corporation 20241008 0 61.07 61.215 60.36 60.69 595847 60.69 down down correct
PRIVX.US Sharespost 100 Fund 20241008 0 39.59 39.59 39.59 39.59 0 39.59
PRLD.US Prelude Therapeutics Incorporated 20241008 0 1.97 2.08 1.9114 2.04 118164 2.04 up up correct
PRLVX.US PRLVX 20241008 0 38.9 38.9 38.9 38.9 0 38.9
PROC.US Procaps Group S.A. Ordinary Shares 20241008 0 2.28 2.28 2.15 2.15 60476 2.15 down down correct
PROF.US Profound Medical Corp 20241008 0 7.84 7.84 7.62 7.7 18246 7.7 down down correct
PROV.US Provident Financial Holdings Inc 20241008 0 14.525 14.525 14.51 14.51 782 14.51 down down correct
PTC.US PTC Inc 20241008 0 177.88 178.375 176.475 178 553850 178 up up correct
PRPH.US ProPhase Labs Inc 20241008 0 2.42 2.43 2.2368 2.32 14420 2.32 down down correct
PRPL.US Purple Innovation Inc 20241008 0 0.91 0.9488 0.909 0.9447 101701 0.9447 up up correct
PRPO.US Precipio Inc 20241008 0 6.79 6.99 6.75 6.99 7960 6.99 up up correct
PRQR.US ProQR Therapeutics N.V 20241008 0 1.96 1.9799 1.84 1.87 90981 1.87 down down correct
PRTA.US Prothena Corporation plc 20241008 0 16.53 17.04 16.28 16.69 393811 16.69 up up correct
PRTC.US PureTech Health plc 20241008 0 20.24 20.71 20.0001 20.1229 2262 20.1229 down down correct
PRTG.US Portage Biotech Inc 20241008 0 5.45 7.43 5.4425 7.37 423774 7.37 up up correct
PRTH.US Priority Technology Holdings Inc 20241008 0 6.54 6.54 6.12 6.12 30381 6.12 down down correct
PRTS.US CarParts.com Inc 20241008 0 0.9 0.9099 0.8501 0.9099 281123 0.9099 up up correct
PRVA.US Privia Health Group Inc 20241008 0 17.22 17.4 17 17.08 624059 17.08 down down correct
PSA.US PQ 20241008 0 18.97 19.09 18.86 19.09 3829 19.09 up up correct
PSEC.US Prospect Capital Corporation 20241008 0 5.2 5.225 5.1 5.12 2472670 5.0624 down down correct
PSHG.US Performance Shipping Inc 20241008 0 1.87 1.87 1.82 1.85 34500 1.85 down down correct
PSMT.US PriceSmart Inc 20241008 0 91.29 91.99 90.65 91.63 135853 91.63 up up correct
PSNL.US Personalis Inc 20241008 0 5.11 5.52 5.11 5.21 536245 5.21 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20241008 0 17.96 17.96 17.96 17.96 0 17.96
PSTV.US Plus Therapeutics Inc 20241008 0 1.38 1.41 1.3201 1.35 47971 1.35 down up incorrect
PSTX.US Poseida Therapeutics Inc 20241008 0 2.66 2.69 2.565 2.57 321910 2.57 down down correct
PT.US Pintec Technology Holdings Limited 20241008 0 0.947 0.99 0.912 0.9266 18539 0.9266 down up incorrect
PTCT.US PTC Therapeutics Inc 20241008 0 35.5 41.81 35.14 40.77 2188365 40.77 up up correct
PTDEX.US PREDEX 20241008 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20241008 0 8.41 8.41 8.0601 8.19 9010898 8.19 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20241008 0 44.15 44.67 43.92 43.96 384299 43.96 down down correct
PTIX.US Protagenic Therapeutics Inc 20241008 0 0.603 0.603 0.569 0.575 9019 0.575 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20241008 0 12.34 12.64 12.24 12.41 483858 12.41 up up correct
PTMN.US Portman Ridge Finance Corporation 20241008 0 18.39 18.39 18.2001 18.27 17430 18.27 down down correct
PTON.US Peloton Interactive Inc 20241008 0 4.6 4.67 4.5412 4.58 4850406 4.58 down down correct
PTPI.US Petros Pharmaceuticals Inc 20241008 0 0.34 0.355 0.33 0.332 73000 0.332 down down correct
PTSI.US P.A.M. Transportation Services Inc 20241008 0 17.15 17.36 17.11 17.36 7632 17.36 up up correct
PTVE.US Pactiv Evergreen Inc 20241008 0 11.44 11.62 11.29 11.54 412778 11.54 up up correct
PUBM.US PubMatic Inc 20241008 0 14.43 14.8 14.43 14.78 297923 14.78 up up correct
PUCK.US Goal Acquisitions Corp 20241008 0 11.5 11.5 11.5 11.5 0 11.5
PUCKU.US Goal Acquisitions Corp 20241008 0 10.85 10.85 10.85 10.85 0 10.85
PULM.US Pulmatrix Inc 20241008 0 2.13 2.19 2.05 2.07 11164 2.07 down up incorrect
PVBC.US Provident Bancorp Inc 20241008 0 10.31 10.31 10.11 10.15 20370 10.15 down down correct
PWDEX.US PREDEX 20241008 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20241008 0 24.23 24.29 24.17 24.25 7988 24.25 up up correct
PWP.US Perella Weinberg Partners 20241008 0 19.97 20.16 19.83 19.93 337174 19.93 down down correct
PXLW.US Pixelworks Inc 20241008 0 0.674 0.725 0.6672 0.71 254359 0.71 up up correct
PXS.US Pyxis Tankers Inc 20241008 0 5.02 5.02 4.97 5.01 8488 5.01 down down correct
PXSAP.US Pyxis Tankers Inc 20241008 0 25.14 25.23 25.115 25.16 6000 24.9982 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20241008 0 13.5 13.72 13.115 13.13 430544 13.13 down up incorrect
PYPD.US PolyPid Ltd 20241008 0 3.6 3.6 3.54 3.54 700 3.54 down down correct
PYPL.US PayPal Holdings Inc 20241008 0 79.99 81.4 79.575 81.16 8618500 81.16 up up correct
PYXS.US Pyxis Oncology Inc. 20241008 0 3.4 3.45 3.3 3.31 317394 3.31 down down correct
PZZA.US Papa John's International Inc 20241008 0 49.1 49.44 48.265 49.05 848679 49.05 down down correct
QCOM.US QUALCOMM Incorporated 20241008 0 164.86 167.7209 163.66 166.34 7843548 166.34 up down incorrect
QCRH.US QCR Holdings Inc 20241008 0 74.44 74.675 73.935 74.32 41625 74.32 down down correct
QDEL.US Quidel Corporation 20241008 0 43.65 43.7 42.1 42.16 446674 42.16 down down correct
QFIN.US 360 DigiTech Inc 20241008 0 31 31.86 30.51 31.12 2004770 31.12 up up correct
QH.US Quhuo Limited 20241008 0 1.25 1.37 1.24 1.34 162198 1.34 up down incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20241008 0 2.82 2.82 2.7 2.72 95384 2.72 down down correct
QLGN.US Qualigen Therapeutics Inc 20241008 0 0.174 0.174 0.16 0.1616 212428 0.1616 down down correct
QLI.US Qilian International Holding Group Limited 20241008 0 7.26 7.4 6.4808 7.35 13463 7.35 up up correct
QLYS.US Qualys Inc 20241008 0 121.28 123.22 120.658 122.66 443057 122.66 up up correct
QMCO.US Quantum Corporation 20241008 0 3.53 3.53 3.28 3.28 16226 3.28 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20241008 0 0.509 0.54 0.4808 0.5075 122575 0.5075 down down correct
QNST.US QuinStreet Inc 20241008 0 18.76 18.975 18.53 18.54 183496 18.54 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20241008 0 24.98 25.23 24.98 25.18 112410 25.18 up up correct
QRHC.US Quest Resource Holding Corporation 20241008 0 8.12 8.26 8.0639 8.15 27365 8.15 up up correct
QRTEA.US Qurate Retail Inc 20241008 0 0.6254 0.6427 0.62 0.6201 1837960 0.6201 down down correct
QRTEB.US Qurate Retail Inc 20241008 0 3.98 3.98 3.95 3.95 692 3.95 down up incorrect
QRTEP.US Qurate Retail Inc 20241008 0 41.547 42.52 41.45 42.23 23900 42.23 up up correct
QRVO.US Qorvo Inc 20241008 0 100.62 101.16 99.05 100.41 996100 100.41 down up incorrect
QSI.US Quantum 20241008 0 0.8546 0.87 0.83 0.8372 260610 0.8372 down down correct
QSIAW.US Quantum 20241008 0 0.0849 0.0849 0.08 0.08 33333 0.08 down down correct
QTRX.US Quanterix Corporation 20241008 0 11.32 11.67 11.16 11.44 285267 11.44 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20241008 0 0.729 0.7699 0.704 0.7202 602172 0.7202 down down correct
QUIK.US QuickLogic Corporation 20241008 0 8.24 8.24 8.03 8.16 101331 8.16 down up incorrect
QURE.US uniQure N.V 20241008 0 5.35 6.15 5.29 5.92 1786455 5.92 up up correct
RAIL.US FreightCar America Inc 20241008 0 11.7 12.72 11.48 12.37 440932 12.37 up up correct
RAND.US Rand Capital Corporation 20241008 0 16.72 17.26 16.72 16.7512 491 16.7512 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20241008 0 2.23 2.263 2.15 2.19 23256 2.19 down up incorrect
RAPT.US RAPT Therapeutics Inc 20241008 0 1.93 1.93 1.77 1.88 205071 1.88 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20241008 0 53.01 54.41 52.505 53.3 540797 53.3 up up correct
RAVE.US RAVE Restaurant Group Inc 20241008 0 2.5 2.51 2.41 2.49 71766 2.49 down down correct
RBB.US RBB Bancorp 20241008 0 22.7 22.78 22.49 22.49 20020 22.49 down down correct
RBBN.US Ribbon Communications Inc 20241008 0 3.25 3.28 3.19 3.2 150244 3.2 down up incorrect
RBCAA.US Republic Bancorp Inc 20241008 0 63.97 63.98 62.31 62.73 10293 62.73 down down correct
RBCN.US Rubicon Technology Inc 20241008 0 1.38 1.38 1.38 1.38 11 1.38
RBKB.US Rhinebeck Bancorp Inc 20241008 0 9.525 9.6 9.5 9.5111 2933 9.5111 down down correct
RCAT.US Red Cat Holdings Inc 20241008 0 3.12 3.65 3.11 3.46 3296824 3.46 up up correct
RCEL.US AVITA Medical Inc 20241008 0 10.53 10.6 10.13 10.14 60314 10.14 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20241008 0 9.69 9.69 9.69 9.69 0 9.69
RCICX.US Resource Credit Income Fund Class C 20241008 0 9.8 9.8 9.8 9.8 0 9.8
RCIIX.US Resource Credit Income Fund Class I Shar 20241008 0 9.69 9.69 9.69 9.69 0 9.69
RCILX.US RCILX 20241008 0 9.69 9.69 9.69 9.69 0 9.69
RCIWX.US Resource Credit Income Fund Class W Shar 20241008 0 9.68 9.68 9.68 9.68 0 9.68
RCKT.US Rocket Pharmaceuticals Inc 20241008 0 16.75 17.5 16.52 17.25 846096 17.25 up up correct
RCKY.US Rocky Brands Inc 20241008 0 30.53 30.53 30.01 30.01 12989 30.01 down up incorrect
RCM.US R1 RCM Inc 20241008 0 14.21 14.24 14.2 14.21 1418310 14.21
RCMT.US RCM Technologies Inc 20241008 0 20.9 21.3 20.86 21.25 35661 21.25 up down incorrect
RCON.US Recon Technology Ltd 20241008 0 3.09 3.3 3.07 3.27 12894 3.27 up down incorrect
RDCM.US RADCOM Ltd 20241008 0 9.955 10.57 9.8401 10.54 54609 10.54 up up correct
RDFN.US Redfin Corporation 20241008 0 10.28 10.6 10.11 10.26 4064421 10.26 down down correct
RDHL.US RedHill Biopharma Ltd 20241008 0 8.3 8.3 8 8.01 11219 8.01 down down correct
RDI.US Reading International Inc 20241008 0 1.62 1.62 1.56 1.58 1881 1.58 down down correct
RDIB.US Reading International Inc 20241008 0 7.23 7.58 7.2 7.52 5417 7.52 up down incorrect
RDNT.US RadNet Inc 20241008 0 67.25 68.155 66.7 67.38 315006 67.38 up up correct
RDUS.US Radius Health Inc 20241008 0 17.94 18.29 17.37 18.25 119551 18.25 up up correct
RDVT.US Red Violet Inc 20241008 0 25.93 26.52 25.93 26.16 23386 26.16 up up correct
RDWR.US Radware Ltd 20241008 0 22.17 22.35 22.1079 22.17 83240 22.17
REAL.US The RealReal Inc 20241008 0 3.22 3.425 3.2 3.34 1664992 3.34 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20241008 0 5.23 5.43 5.2 5.35 561921 5.35 up up correct
REE.US REE Automotive Ltd. 20241008 0 7.06 7.2 6.66 6.67 96253 6.67 down down correct
REED.US Reed's Inc 20241008 0 1.3 1.3 1.2 1.22 38100 1.22 down down correct
REFR.US Research Frontiers Incorporated 20241008 0 2.0084 2.07 2.0084 2.03 4950 2.03 up down incorrect
REG.US Regency Centers Corporation 20241008 0 70.74 71.23 69.98 70.16 660235 70.16 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20241008 0 1001.5 1007.99 993.01 1005.26 736000 1005.26 up up correct
REKR.US Rekor Systems Inc 20241008 0 1.12 1.15 1.11 1.12 556665 1.12
RELI.US Reliance Global Group Inc 20241008 0 2.3 2.38 2.22 2.2501 42474 2.2501 down down correct
RELL.US Richardson Electronics Ltd 20241008 0 12.72 12.72 12.42 12.49 40497 12.49 down down correct
RELY.US Remitly Global Inc. Common Stock 20241008 0 13.07 13.33 12.87 12.87 1782763 12.87 down down correct
REPL.US Replimune Group Inc 20241008 0 11.33 11.91 11.21 11.74 809786 11.74 up down incorrect
RETO.US ReTo Eco 20241008 0 1.27 1.27 1.125 1.1363 42502 1.1363 down down correct
REYN.US Reynolds Consumer Products Inc 20241008 0 29.47 30.08 29.41 30.04 588800 30.04 up up correct
RFIL.US RF Industries Ltd 20241008 0 4.1 4.1996 4.1 4.14 16645 4.14 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20241008 0 4.92 5.21 4.18 4.7 32479 4.7 down down correct
RGCO.US RGC Resources Inc 20241008 0 20.61 20.71 20.57 20.57 2865 20.3769 down down correct
RGEN.US Repligen Corporation 20241008 0 135.6 137 134.48 135.02 578457 135.02 down down correct
RGLD.US Royal Gold Inc 20241008 0 135.13 137.88 135 137.7 335968 137.7 up up correct
RGLS.US Regulus Therapeutics Inc 20241008 0 1.73 1.73 1.55 1.55 210247 1.55 down down correct
RGNX.US REGENXBIO Inc 20241008 0 9.5 9.94 9.35 9.56 445695 9.56 up up correct
RILYM.US RILYM 20241008 0 19.09 20.1999 19.09 20.07 33252 19.6354 up up correct
RGP.US Resources Connection Inc 20241008 0 8.22 8.44 8.1401 8.31 753818 8.31 up up correct
RIBT.US RiceBran Technologies 20241008 0 0.09 0.09 0.09 0.09 200 0.09
RICK.US RCI Hospitality Holdings Inc 20241008 0 39.59 41.92 39.59 41.5 87261 41.5 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20241008 0 15.48 15.885 15.22 15.7 51291 15.7 up up correct
RILY.US B. Riley Financial Inc 20241008 0 4.35 4.52 4.1911 4.39 1693621 4.39 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20241008 0 15.65 16.09 15.6326 15.77 21583 15.4062 up up correct
RILYN.US B. Riley Financial Inc 20241008 0 9.97 11.04 9.97 11.04 72900 10.5915 up up correct
RILYP.US B. Riley Financial Inc 20241008 0 6.2 6.96 6.03 6.81 17109 6.4902 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20241008 0 7.73 8.1 7.65 7.74 25300 7.3664 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20241008 0 7.01 7.66 7.01 7.15 81001 6.8331 up down incorrect
RIOT.US Riot Blockchain Inc 20241008 0 7.98 8.22 7.87 8.16 21403430 8.16 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20241008 0 10.42 10.76 10.33 10.47 22441891 10.47 up up correct
RKDA.US Arcadia Biosciences Inc 20241008 0 2.69 2.7975 2.68 2.78 2223 2.78 up up correct
RKLB.US Rocket Lab USA Inc. 20241008 0 9.6 10.14 9.362 9.41 12438520 9.41 down down correct
RLAY.US Relay Therapeutics Inc 20241008 0 6.32 6.45 6.23 6.25 906968 6.25 down down correct
RLMD.US Relmada Therapeutics Inc 20241008 0 3.5 3.56 3.37 3.49 234002 3.49 down down correct
RLYB.US Rallybio Corporation Common Stock 20241008 0 1.13 1.14 1.11 1.11 25597 1.11 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20241008 0 12.97 13 12.835 13 4997 13 up up correct
RMBL.US RumbleON Inc 20241008 0 4.81 4.97 4.685 4.87 36655 4.87 up up correct
RMBS.US Rambus Inc 20241008 0 40.89 41.53 40.28 41.17 936684 41.17 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20241008 0 2.17 2.22 2.1 2.21 6049 2.21 up down incorrect
RMNI.US Rimini Street Inc 20241008 0 1.8 1.86 1.8 1.84 134491 1.84 up up correct
RMR.US The RMR Group Inc 20241008 0 25.59 25.59 25.11 25.3 33961 24.8385 down down correct
RMTI.US Rockwell Medical Inc 20241008 0 3.63 3.65 3.37 3.395 590789 3.395 down up incorrect
RNA.US Avidity Biosciences Inc 20241008 0 44.08 47.54 43.92 46.33 794375 46.33 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20241008 0 0.502 0.5211 0.4021 0.4823 6076201 0.4823 down down correct
RNLX.US Renalytix Plc 20241008 0 0.1201 0.1803 0.12 0.16 1590269 0.16 up up correct
RNST.US Renasant Corporation 20241008 0 31.87 31.99 31.55 31.61 309337 31.61 down down correct
RNW.US Renew Energy Global PLC 20241008 0 5.99 6.055 5.9 5.995 1384106 5.995 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20241008 0 0.272 0.317 0.272 0.286 700 0.286 up up correct
RNXT.US RenovoRx Inc. Common Stock 20241008 0 1.1 1.1 0.995 0.9994 36715 0.9994 down down correct
ROAD.US Construction Partners Inc 20241008 0 69.51 71.4925 69.51 70.56 286759 70.56 up down incorrect
ROCK.US Gibraltar Industries Inc 20241008 0 71.33 71.33 70 70.49 154284 70.49 down down correct
ROIC.US Retail Opportunity Investments Corp 20241008 0 15.44 15.515 15.308 15.49 529890 15.49 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20241008 0 11.25 11.355 11.19 11.28 4036394 11.28 up up correct
ROKU.US Roku Inc 20241008 0 75.63 78.74 75.63 78.57 2535069 78.57 up down incorrect
ROOT.US Root Inc 20241008 0 37.81 38.41 37.3322 37.58 135484 37.58 down down correct
ROST.US Ross Stores Inc 20241008 0 140.25 142.06 139.52 141.82 1945900 141.82 up up correct
RPAY.US Repay Holdings Corporation 20241008 0 7.84 7.94 7.8 7.87 378141 7.87 up down incorrect
RPD.US Rapid7 Inc 20241008 0 38.4 39.02 38.065 38.54 441787 38.54 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20241008 0 0.9 0.9 0.895 0.8999 6842 0.8999 down down correct
RPRX.US Royalty Pharma plc 20241008 0 27.6 27.68 27.315 27.36 1585651 27.36 down down correct
RPTX.US Repare Therapeutics Inc 20241008 0 3.45 3.49 3.42 3.45 59638 3.45
RRBI.US Red River Bancshares Inc 20241008 0 50.09 50.23 49.74 50.21 5300 50.21 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20241008 0 4.55 4.81 4.55 4.73 247821 4.73 up up correct
RRR.US Red Rock Resorts Inc 20241008 0 54 54.25 51.28 52.62 1228002 52.62 down down correct
RSLS.US ReShape Lifesciences Inc 20241008 0 5.14 5.22 5.02 5.02 24796 5.02 down down correct
RSSS.US Research Solutions Inc 20241008 0 2.6 2.67 2.6 2.63 11043 2.63 up up correct
RSVR.US Reservoir Media Inc 20241008 0 7.71 8 7.545 7.98 28584 7.98 up up correct
RSVRW.US Reservoir Media Management Inc 20241008 0 1.09 1.09 1.09 1.09 1 1.09
RUN.US Sunrun Inc 20241008 0 16.48 16.6 16.05 16.39 5319626 16.39 down down correct
RUSHA.US Rush Enterprises Inc 20241008 0 50.59 51.09 49.84 50.59 142000 50.59
RUSHB.US Rush Enterprises Inc 20241008 0 45.05 45.52 44.81 45.51 7471 45.51 up up correct
RVMD.US Revolution Medicines Inc 20241008 0 47.03 50 47.03 49.77 1444774 49.77 up up correct
RVNC.US Revance Therapeutics Inc 20241008 0 5.35 5.355 5.22 5.22 1250472 5.22 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20241008 0 1.23 1.2305 1.135 1.17 148871 1.17 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20241008 0 0.09 0.1246 0.08 0.1098 9080 0.1098 up up correct
RVSB.US Riverview Bancorp Inc 20241008 0 4.605 4.64 4.56 4.6 6975 4.6 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20241008 0 10.31 10.32 10.23 10.28 87252 10.28 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20241008 0 6.18 6.49 6.14 6.44 3770790 6.44 up up correct
RXST.US RxSight Inc. Common Stock 20241008 0 48.68 49.58 48.02 49.25 386725 49.25 up up correct
RXT.US Rackspace Technology Inc 20241008 0 2.56 2.645 2.5 2.63 482493 2.63 up up correct
RYAAY.US Ryanair Holdings plc 20241008 0 43.25 43.43 42.86 43.42 1543775 43.42 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20241008 0 47.15 48.93 47.11 48.09 277915 48.09 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20241008 0 24.99 25.1 24.99 25.03 24600 25.03 up up correct
RZLT.US Rezolute Inc 20241008 0 4.75 4.9315 4.74 4.78 224516 4.78 up up correct
SABR.US Sabre Corporation 20241008 0 3.32 3.425 3.28 3.4 2254313 3.4 up up correct
SABS.US SAB Biotherapeutics Inc 20241008 0 2.74 2.79 2.6 2.67 12655 2.67 down down correct
SABSW.US SAB Biotherapeutics Inc 20241008 0 0.0252 0.0252 0.0252 0.0252 170 0.0252
SAFT.US Safety Insurance Group Inc 20241008 0 79.54 80.18 79.355 79.62 28081 79.62 up up correct
SAGE.US Sage Therapeutics Inc 20241008 0 6 6.9 5.8401 6.43 751232 6.43 up up correct
SAIA.US Saia Inc 20241008 0 427.51 441.425 426.825 436.81 182351 436.81 up down incorrect
SALM.US Salem Media Group Inc 20241008 0 0.2323 0.29 0.23 0.26 1906 0.26 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20241008 0 16.58 16.67 16.58 16.59 7231 16.59 up up correct
SANA.US Sana Biotechnology Inc 20241008 0 4.19 4.3 4.06 4.08 1000662 4.08 down down correct
SANM.US Sanmina Corporation 20241008 0 67.58 67.58 66.3 66.89 165381 66.89 down down correct
SANW.US S&W Seed Company 20241008 0 0.22 0.2313 0.2101 0.216 2950 4.104 down down correct
SASR.US Sandy Spring Bancorp Inc 20241008 0 31.58 31.61 31.11 31.14 97049 31.14 down up incorrect
SATS.US EchoStar Corporation 20241008 0 24.19 25.82 24.04 25.39 2116236 25.39 up up correct
SAVA.US Cassava Sciences Inc 20241008 0 27.24 31.23 25.31 26.05 7213019 26.05 down down correct
SBAC.US SBA Communications Corporation 20241008 0 237.95 239.87 236.34 238.62 627473 238.62 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20241008 0 25.95 25.95 25.56 25.58 196092 25.58 down up incorrect
SBET.US Sharplink Gaming Ltd 20241008 0 0.83 0.87 0.79 0.79 77700 0.79 down down correct
SBFG.US SB Financial Group Inc 20241008 0 19.9699 19.98 19.95 19.95 4935 19.95 down down correct
SBGI.US Sinclair Broadcast Group Inc 20241008 0 16.38 16.57 15.84 16.26 339753 16.26 down up incorrect
SBLK.US Star Bulk Carriers Corp 20241008 0 22.24 22.24 21.83 21.95 1356519 21.95 down down correct
SBNY.US Signature Bank 20241008 0 1.9 1.98 1.8 1.83 63800 1.83 down down correct
SBRA.US Sabra Health Care REIT Inc 20241008 0 18.13 18.165 17.825 17.89 938057 17.89 down down correct
SBSI.US Southside Bancshares Inc 20241008 0 32.53 32.65 32.11 32.12 44335 32.12 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20241008 0 4.47 4.508 4.45 4.48 24001 4.48 up up correct
SBUX.US Starbucks Corporation 20241008 0 96.05 96.88 95.28 96.21 6595191 96.21 up up correct
SCHL.US Scholastic Corporation 20241008 0 26.15 26.61 26.01 26.55 242036 26.55 up down incorrect
SCKT.US Socket Mobile Inc 20241008 0 1.18 1.18 1.1645 1.1672 2136 1.1672 down up incorrect
SCOR.US comScore Inc 20241008 0 6.86 6.93 6.6 6.68 8033 6.68 down down correct
SCPH.US scPharmaceuticals Inc 20241008 0 4.04 4.1038 3.82 3.975 607020 3.975 down down correct
SCPS.US Scopus BioPharma Inc 20241008 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20241008 0 47.58 48.64 47.35 48.41 151159 48.41 up up correct
SCVL.US Shoe Carnival Inc 20241008 0 38.07 39.245 37.845 39 476799 39 up up correct
SCWX.US SecureWorks Corp 20241008 0 7.9 7.98 7.3401 7.83 27006 7.83 down up incorrect
SCYX.US SCYNEXIS Inc 20241008 0 1.48 1.53 1.46 1.49 74555 1.49 up up correct
SDGR.US Schrödinger Inc 20241008 0 17 17.21 16.67 17.125 945005 17.125 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20241008 0 4.44 4.47 4.24 4.27 254585 4.27 down down correct
SEAC.US SeaChange International Inc 20241008 0 7 7 7 7 0 7
SEAT.US Vivid Seats Inc. Class A Common Stock 20241008 0 3.53 3.59 3.43 3.57 1569091 3.57 up up correct
SEATW.US Vivid Seats Inc. Warrant 20241008 0 0.229 0.25 0.229 0.25 10300 0.25 up up correct
SEDG.US SolarEdge Technologies Inc 20241008 0 19.78 19.9333 18.415 18.56 4661772 18.56 down up incorrect
SEED.US Origin Agritech Limited 20241008 0 3.08 3.1759 2.8201 2.93 65422 2.93 down down correct
SEEL.US Seelos Therapeutics Inc 20241008 0 3.14 3.26 2.89 3.2 232261 3.2 up up correct
SEER.US Seer Inc 20241008 0 1.93 1.9899 1.9 1.94 191326 1.94 up up correct
SEIC.US SEI Investments Company 20241008 0 69.88 70.02 69.48 69.97 396873 69.97 up up correct
SELF.US Global Self Storage Inc 20241008 0 4.98 5.09 4.96 5 25816 5 up up correct
SENEA.US Seneca Foods Corporation 20241008 0 62.34 62.78 62 62.3 17380 62.3 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20241008 0 6.9 6.9974 6.67 6.73 53957 6.73 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20241008 0 53.875 53.875 53.73 53.73 728 53.73 down down correct
SFBS.US ServisFirst Bancshares Inc 20241008 0 78.77 79.9999 77.55 77.57 123198 77.57 down down correct
SFIX.US Stitch Fix Inc 20241008 0 2.67 2.735 2.635 2.69 1121467 2.69 up down incorrect
SFM.US Sprouts Farmers Market Inc 20241008 0 113.47 115.99 113.1986 115.11 875566 115.11 up up correct
SFNC.US Simmons First National Corporation 20241008 0 21.5 21.57 21.12 21.27 499727 21.27 down down correct
SFST.US Southern First Bancshares Inc 20241008 0 33.76 34.1 33.7 33.74 16307 33.74 down down correct
SGA.US Saga Communications Inc 20241008 0 13.99 14.09 13.99 14.035 11706 14.035 up up correct
SGBX.US SG Blocks Inc 20241008 0 0.91 0.9596 0.9 0.91 8733 0.91
SGC.US Superior Group of Companies Inc 20241008 0 15.14 15.275 14.99 15.12 32012 15.12 down down correct
SGH.US SMART Global Holdings Inc 20241008 0 20.8 21.045 20.52 20.78 419290 20.78 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20241008 0 5.72 5.76 5.565 5.6 129796 5.6 down down correct
SGMA.US SigmaTron International Inc 20241008 0 3.018 3.035 2.91 3.02 9981 3.02 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20241008 0 13.24 13.4 12.925 13.2 498291 13.2 down down correct
SGMO.US Sangamo Therapeutics Inc 20241008 0 0.8022 0.872 0.7868 0.8073 1590062 0.8073 up down incorrect
SGRP.US SPAR Group Inc 20241008 0 2.45 2.45 2.42 2.43 144031 2.43 down down correct
SGRY.US Surgery Partners Inc 20241008 0 30.07 30.29 29.53 29.57 847819 29.57 down down correct
SHBI.US Shore Bancshares Inc 20241008 0 13.38 13.42 13.27 13.3 53301 13.3 down down correct
SHC.US Sotera Health Company 20241008 0 15.33 15.57 15.29 15.4 977064 15.4 up up correct
SHCR.US Sharecare Inc 20241008 0 1.42 1.43 1.42 1.425 561379 1.425 up up correct
SHCRW.US Sharecare Inc 20241008 0 0.088 0.09 0.086 0.09 152100 0.09 up up correct
SHEN.US Shenandoah Telecommunications Company 20241008 0 13.19 13.28 12.99 13.17 178540 13.17 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20241008 0 11.92 11.99 11.22 11.31 411800 11.31 down down correct
SHLS.US Shoals Technologies Group Inc 20241008 0 5.02 5.0787 4.85 4.92 4605529 4.92 down down correct
SHO.US PI 20241008 0 21.5844 21.74 21.5844 21.74 1768 21.74 up down incorrect
SHOO.US Steven Madden Ltd 20241008 0 47.03 47.6 46.55 47.08 677200 47.08 up up correct
SHYF.US The Shyft Group Inc 20241008 0 11.9 11.9 11.52 11.67 175215 11.67 down down correct
SIBN.US SI 20241008 0 13.24 13.55 13.08 13.45 219755 13.45 up down incorrect
SIEB.US Siebert Financial Corp 20241008 0 2.28 2.33 2.28 2.29 2826 2.29 up down incorrect
SIFY.US Sify Technologies Limited 20241008 0 2.41 2.76 2.3721 2.69 311004 2.69 up up correct
SIGA.US SIGA Technologies Inc 20241008 0 6.98 7 6.635 6.67 501291 6.67 down down correct
SIGI.US Selective Insurance Group Inc 20241008 0 91.14 92.22 91.14 91.4 186167 91.4 up up correct
SIGIP.US Selective Insurance Group Inc 20241008 0 19.7 19.94 19.7 19.7 5100 19.7
SILC.US Silicom Ltd 20241008 0 13 13.82 13 13.78 17653 13.78 up up correct
SIMO.US Silicon Motion Technology Corporation 20241008 0 61.27 62.3 60.13 60.19 254465 60.19 down down correct
SINT.US Sintx Technologies Inc 20241008 0 3.13 3.2 3.1101 3.14 33444 3.14 up down incorrect
SIRI.US Sirius XM Holdings Inc 20241008 0 23.01 23.48 22.39 23.42 5095765 23.42 up down incorrect
SISI.US Shineco Inc 20241008 0 0.1822 0.1885 0.175 0.1848 1130047 0.1848 up up correct
SITM.US SiTime Corporation 20241008 0 179.8 184.34 178.44 181.36 120980 181.36 up up correct
SJ.US Scienjoy Holding Corporation 20241008 0 1 1 0.9705 0.99 8712 0.99 down up incorrect
SKIN.US The Beauty Health Company 20241008 0 1.55 1.55 1.44 1.54 1418372 1.54 down down correct
SKYT.US SkyWater Technology Inc 20241008 0 8.45 8.87 8.43 8.74 313241 8.74 up up correct
SKYW.US SkyWest Inc 20241008 0 86.61 87.8 86.21 86.57 307928 86.57 down down correct
SLAB.US Silicon Laboratories Inc 20241008 0 113.87 114.49 112.02 112.97 113757 112.97 down down correct
SLDB.US Solid Biosciences Inc 20241008 0 6.6 7.24 6.56 7.08 1174298 7.08 up up correct
SNY.US Sanofi 20241008 0 55.17 55.22 54.8 54.85 1741559 54.85 down down correct
SLGL.US Sol 20241008 0 0.709 0.709 0.6508 0.6512 29358 0.6512 down down correct
SLGN.US Silgan Holdings Inc 20241008 0 50.91 51.16 50.58 50.6 471743 50.6 down down correct
SLM.US SLM Corporation 20241008 0 23 23.07 22.68 22.84 841574 22.84 down down correct
SLMBP.US SLM Corporation 20241008 0 73.99 74.22 73.8001 74.1 14666 74.1 up up correct
SLN.US Silence Therapeutics plc 20241008 0 18.6 19.7058 18.53 19.45 123323 19.45 up up correct
SLNG.US Stabilis Solutions Inc 20241008 0 4.5927 4.5927 4.51 4.51 4018 4.51 down up incorrect
SLNH.US Soluna Holdings Inc 20241008 0 3.32 3.3705 3.09 3.15 54664 3.15 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20241008 0 5 5 4.76 4.76 800 4.76 down down correct
SLNO.US Soleno Therapeutics Inc 20241008 0 56 56.81 50.36 51.97 4532397 51.97 down down correct
SLP.US Simulations Plus Inc 20241008 0 29.7 30.29 29.44 30.19 94426 30.19 up down incorrect
SLRC.US SLR Investment Corp 20241008 0 15.16 15.16 14.995 15.03 133824 15.03 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20241008 0 1.43 1.51 1.4101 1.43 14105 1.43
SLS.US SELLAS Life Sciences Group Inc 20241008 0 1.26 1.2699 1.22 1.22 354048 1.22 down down correct
SMBC.US Southern Missouri Bancorp Inc 20241008 0 55.57 55.57 54.905 55.08 37182 55.08 down down correct
SMBK.US SmartFinancial Inc 20241008 0 28.78 28.8567 28.51 28.6 22787 28.6 down up incorrect
SMCI.US Super Micro Computer Inc 20241008 0 50.09 50.1 44.06 45.35 106186094 45.35 down down correct
SMID.US Smith 20241008 0 33.77 33.77 32.525 33.01 19832 33.01 down down correct
SMIT.US Schmitt Industries Inc 20241008 0 0.017 0.017 0.017 0.017 0 0.017
SMLR.US Semler Scientific Inc. Common Stock 20241008 0 25.27 26.12 24.57 25.62 224197 25.62 up up correct
SMMT.US Summit Therapeutics Inc 20241008 0 18.79 20.18 18.71 19.69 2958879 19.69 up up correct
SMPL.US The Simply Good Foods Company 20241008 0 33.91 34.105 33.36 33.38 524473 33.38 down up incorrect
SMSI.US Smith Micro Software Inc 20241008 0 1.11 1.14 1.02 1.12 446494 1.12 up up correct
SMTC.US Semtech Corporation 20241008 0 43.69 44.22 42.4 42.43 1329325 42.43 down down correct
SMTI.US Sanara MedTech Inc 20241008 0 30.69 31.12 30.53 30.96 11855 30.96 up up correct
SNAX.US Stryve Foods Inc 20241008 0 1.46 1.46 1.1 1.3164 152628 1.3164 down down correct
SNBR.US Sleep Number Corporation 20241008 0 16.46 16.57 15.88 16.33 239644 16.33 down down correct
SNCR.US Synchronoss Technologies Inc 20241008 0 13.79 13.9 13.01 13.01 88105 13.01 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20241008 0 24.91 24.91 24.91 24.91 1416 24.3926
SNCY.US Sun Country Airlines Holdings Inc 20241008 0 10.23 11.11 10.23 10.57 2342482 10.57 up up correct
SND.US Smart Sand Inc 20241008 0 2.15 2.21 2.15 2.2 67728 2.1022 up up correct
SNDL.US Sundial Growers Inc 20241008 0 1.96 1.98 1.94 1.94 1263563 1.94 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20241008 0 18.35 18.92 18.3 18.38 666922 18.38 up down incorrect
SNES.US SenesTech Inc 20241008 0 2.31 2.48 2.07 2.32 43073 2.32 up up correct
SNEX.US StoneX Group Inc 20241008 0 83.74 86.43 83.52 85.61 101590 85.61 up up correct
SNFCA.US Security National Financial Corporation 20241008 0 9.2 9.32 9.2 9.32 8190 9.32 up up correct
SNGX.US Soligenix Inc 20241008 0 4.22 4.22 3.97 4.04 63084 4.04 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20241008 0 2.65 2.77 2.52 2.67 66161 2.67 up up correct
SNPS.US Synopsys Inc 20241008 0 498.7 518.165 498.24 517.76 1151446 517.76 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20241008 0 2.86 3.2 2.86 2.97 18891 2.97 up up correct
SNSE.US Sensei Biotherapeutics Inc 20241008 0 0.4801 0.507 0.4701 0.471 29854 0.471 down down correct
SNT.US Senstar Technologies Ltd. 20241008 0 1.55 1.56 1.52 1.56 11077 1.56 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20241008 0 2.3001 2.3001 2.23 2.3 8915 2.3 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20241008 0 8.32 8.6 8.255 8.41 40451848 8.41 up up correct
SOHO.US Sotherly Hotels Inc 20241008 0 1.07 1.12 1.07 1.1 50273 1.1 up up correct
SOHON.US Sotherly Hotels Inc 20241008 0 18.3 18.3 18.3 18.3 412 18.3
SOHOO.US Sotherly Hotels Inc 20241008 0 18.35 18.35 18.35 18.35 262 18.35
SOHU.US Sohu.com Limited 20241008 0 16.54 16.9771 16.19 16.45 128899 16.45 down up incorrect
SONM.US Sonim Technologies Inc 20241008 0 2.911 2.92 2.84 2.84 9295 2.84 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20241008 0 4.88 5 4.66 4.88 13239 4.88
SONO.US Sonos Inc 20241008 0 11.9 12.08 11.75 11.95 1678047 11.95 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20241008 0 0.95 0.9598 0.9 0.9001 26658 0.9001 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20241008 0 3.46 3.4689 3.33 3.39 11338 3.39 down up incorrect
SOTK.US Sono 20241008 0 4.16 4.1947 4.05 4.07 19711 4.07 down down correct
SPCB.US SuperCom Ltd 20241008 0 3.5 3.72 3.45 3.67 63500 3.67 up down incorrect
SPFI.US South Plains Financial Inc 20241008 0 32.86 32.98 32.49 32.51 27800 32.3643 down up incorrect
SPI.US SPI Energy Co. Ltd 20241008 0 0.54 0.5456 0.47 0.51 583979 0.51 down down correct
TAKMX.US TAKMX 20241008 0 8.57 8.57 8.57 8.57 0 8.57
SPNS.US Sapiens International Corporation N.V 20241008 0 35.85 36.42 35.78 36.11 59507 36.11 up up correct
SPOK.US Spok Holdings Inc 20241008 0 14.53 14.69 14.49 14.57 136039 14.57 up up correct
SPRB.US Spruce Biosciences Inc 20241008 0 0.45 0.4549 0.4452 0.45 367740 0.45
SPRO.US Spero Therapeutics Inc 20241008 0 1.24 1.255 1.19 1.24 851268 1.24
SPSC.US SPS Commerce Inc 20241008 0 190 193.32 189.32 192.6 227726 192.6 up up correct
SPT.US Sprout Social Inc 20241008 0 28.03 28.51 27.76 27.86 233958 27.86 down down correct
SPTN.US SpartanNash Company 20241008 0 20.91 21.14 20.69 21.13 493376 21.13 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20241008 0 2.89 3.06 2.84 3.06 223350 3.06 up down incorrect
SQFT.US Presidio Property Trust Inc 20241008 0 0.65 0.6825 0.65 0.66 4421 0.66 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20241008 0 15 15 14.51 14.51 11500 14.51 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20241008 0 11.91 12.06 11.9 11.91 154310 11.91
SRAX.US SRAX Inc 20241008 0 0.159 0.159 0.159 0.159 149 0.159
SRCE.US 1st Source Corporation 20241008 0 58.91 59.32 58.33 58.4 63145 58.4 down down correct
SRCL.US Stericycle Inc 20241008 0 61 61 60.86 60.86 1065144 60.86 down down correct
SRDX.US Surmodics Inc 20241008 0 38.35 38.35 38.19 38.2 294409 38.2 down down correct
SRNE.US Sorrento Therapeutics Inc 20241008 0 0.0024 0.006 0.0024 0.0038 224499 0.0038 up up correct
SRPT.US Sarepta Therapeutics Inc 20241008 0 117.86 120.89 117.53 119.72 809027 119.72 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20241008 0 55.47 55.47 55.47 55.47 0 55.47
SRRK.US Scholar Rock Holding Corporation 20241008 0 33.09 35.3799 29.075 29.49 7130437 29.49 down down correct
SRTS.US Sensus Healthcare Inc 20241008 0 6.27 6.66 6.19 6.47 134785 6.47 up up correct
SRZN.US Surrozen Inc. Common Stock 20241008 0 10.9 11.9 10.8 11.17 15565 11.17 up up correct
SSB.US South State Corporation 20241008 0 96.06 96.29 94.98 95.05 223680 95.05 down down correct
SSBI.US Summit State Bank 20241008 0 6.73 7.06 6.58 6.95 26095 6.95 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20241008 0 29.18 29.285 28.67 28.73 10500 28.73 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20241008 0 2.73 2.8401 2.62 2.695 14896 2.695 down down correct
SSNC.US SS&C Technologies Holdings Inc 20241008 0 73.53 74.6 73.53 73.69 1876284 73.69 up down incorrect
SSP.US The E.W. Scripps Company 20241008 0 2.45 2.56 2.415 2.51 600498 2.51 up up correct
SSRM.US SSR Mining Inc 20241008 0 5.45 5.52 5.41 5.51 1074523 5.51 up up correct
SSSS.US SuRo Capital Corp 20241008 0 3.99 4.0541 3.91 4 55368 4 up down incorrect
SSTI.US ShotSpotter Inc 20241008 0 11.33 11.33 10.86 10.99 34043 10.99 down down correct
SSYS.US Stratasys Ltd 20241008 0 7.69 7.725 7.41 7.465 256716 7.465 down down correct
STAA.US STAAR Surgical Company 20241008 0 33.7 33.78 31.3 31.46 930449 31.46 down down correct
STAB.US Statera Biopharma Inc 20241008 0 0.0002 0.0002 0.0002 0.0002 1 0.0002
STAF.US Staffing 360 Solutions Inc 20241008 0 1.34 1.36 1.32 1.33 5010 1.33 down down correct
STBA.US S&T Bancorp Inc 20241008 0 39.41 39.63 39.07 39.12 120042 39.12 down down correct
STCN.US Steel Connect Inc 20241008 0 9.91 10.1999 9.66 9.66 21532 9.66 down up incorrect
STEP.US StepStone Group Inc 20241008 0 60.34 60.8799 59.86 59.91 262622 59.91 down up incorrect
STER.US Sterling Check Corp. Common Stock 20241008 0 16.67 16.78 16.62 16.68 214336 16.68 up up correct
STGW.US MDC Partners Inc 20241008 0 6.84 7.02 6.81 6.99 437926 6.99 up up correct
STIM.US Neuronetics Inc 20241008 0 0.7977 0.8719 0.763 0.86 256023 0.86 up up correct
STKL.US SunOpta Inc 20241008 0 5.77 6.105 5.76 6.05 490803 6.05 up up correct
STKS.US The ONE Group Hospitality Inc 20241008 0 3.58 3.725 3.47 3.6 45881 3.6 up down incorrect
STLD.US Steel Dynamics Inc 20241008 0 127.17 127.775 125.361 127.03 1053131 127.03 down down correct
STNE.US StoneCo Ltd 20241008 0 11.14 11.19 10.98 11.14 1467993 11.14
STOK.US Stoke Therapeutics Inc 20241008 0 11.52 12.44 11.43 12.28 888101 12.28 up up correct
STRA.US Strategic Education Inc 20241008 0 87.02 88.5023 86.745 88.16 181479 88.16 up up correct
STRL.US Sterling Construction Company Inc 20241008 0 148.52 152.3702 148.29 151.14 267777 151.14 up up correct
STRM.US Streamline Health Solutions Inc 20241008 0 2.22 2.2882 2.03 2.2 69186 2.2 down down correct
STRO.US Sutro Biopharma Inc 20241008 0 3.54 3.61 3.49 3.52 290077 3.52 down down correct
STRR.US Star Equity Holdings Inc 20241008 0 4.12 4.25 4.03 4.1 8050 4.1 down down correct
STRRP.US Star Equity Holdings Inc 20241008 0 9.45 9.59 9.45 9.59 1900 9.59 up down incorrect
STRS.US Stratus Properties Inc 20241008 0 23.43 23.7 23.15 23.7 4088 23.7 up up correct
STRT.US Strattec Security Corporation 20241008 0 39.26 39.47 38.42 38.45 11489 38.45 down down correct
STTK.US Shattuck Labs Inc 20241008 0 1.21 1.4 1.2 1.26 1664629 1.26 up down incorrect
STX.US Seagate Technology Holdings plc 20241008 0 106.97 108.95 106.5 108.65 1551425 108.65 up down incorrect
SUNS.US SLR Senior Investment Corp 20241008 0 14.33 14.95 14.14 14.82 29700 14.82 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20241008 0 31.99 32.6 31.87 32.5 341763 32.5 up up correct
SURG.US SurgePays Inc. Common Stock 20241008 0 1.75 1.77 1.71 1.74 52561 1.74 down down correct
SURGW.US SurgePays Inc. Warrant 20241008 0 0.0112 0.0113 0.0032 0.01 25027 0.01 down down correct
SVC.US Service Properties Trust 20241008 0 4.84 4.84 4.615 4.72 741670 4.707 down down correct
SVRA.US Savara Inc 20241008 0 3.71 3.86 3.7 3.78 508608 3.78 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20241008 0 0.06 0.06 0.06 0.06 0 0.06
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20241008 0 1.1301 1.24 1.1099 1.17 52666 1.17 up up correct
SWBI.US Smith & Wesson Brands Inc 20241008 0 12.99 12.99 12.87 12.91 256062 12.91 down down correct
SWIM.US Latham Group Inc 20241008 0 6.48 6.81 6.48 6.78 464348 6.78 up up correct
SWKH.US SWK Holdings Corporation 20241008 0 16.72 17.17 16.52 16.76 7669 16.76 up up correct
SWKS.US Skyworks Solutions Inc 20241008 0 95.45 96.45 94.18 96.14 2017400 96.14 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20241008 0 10.5 10.5 10.5 10.5 0 10.5
SWSSU.US Springwater Special Situations Corp Unit 20241008 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20241008 0 32.27 34.2 32.05 32.41 957367 32.41 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20241008 0 0.7 0.701 0.623 0.6499 439617 0.6499 down down correct
SY.US So 20241008 0 1.06 1.13 1 1.11 141476 1.11 up up correct
SYBT.US Stock Yards Bancorp Inc 20241008 0 59.98 60.75 59.98 60.3 115710 60.3 up down incorrect
SYBX.US Synlogic Inc 20241008 0 1.49 1.5242 1.44 1.5 18358 1.5 up up correct
SYNA.US Synaptics Incorporated 20241008 0 74.85 75.14 71.6525 72.42 391256 72.42 down down correct
SYPR.US Sypris Solutions Inc 20241008 0 1.6 1.64 1.59 1.59 6966 1.59 down down correct
SYRS.US Syros Pharmaceuticals Inc 20241008 0 1.94 2.01 1.94 2 77038 2 up up correct
SYTA.US Siyata Mobile Inc 20241008 0 0.8549 0.8999 0.85 0.8556 153261 0.8556 up up correct
SYTAW.US Siyata Mobile Inc 20241008 0 0.0499 0.05 0.0378 0.0499 7372 0.0499
TACT.US TransAct Technologies Incorporated 20241008 0 4.48 4.62 4.4 4.41 36023 4.41 down down correct
TAIT.US Taitron Components Incorporated 20241008 0 2.95 2.95 2.895 2.895 1218 2.895 down down correct
TALK.US Talkspace Inc 20241008 0 2.38 2.4 2.25 2.25 1382789 2.25 down down correct
TALKW.US Talkspace Inc 20241008 0 0.12 0.1299 0.1 0.11 50060 0.11 down up incorrect
TANH.US Tantech Holdings Ltd 20241008 0 0.172 0.181 0.165 0.1705 3655916 0.1705 down down correct
TAOP.US Taoping Inc 20241008 0 0.679 0.685 0.6401 0.6644 154510 0.6644 down down correct
TARA.US Protara Therapeutics Inc 20241008 0 1.75 1.84 1.71 1.74 60606 1.74 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20241008 0 33.78 34.4 33.16 34 398941 34 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20241008 0 12.21 12.21 11.88 11.95 188163 11.95 down down correct
TATT.US TAT Technologies Ltd 20241008 0 16.76 17.08 16.25 17.08 15636 17.08 up up correct
TAYD.US Taylor Devices Inc 20241008 0 42.31 44.75 42.0101 44 13333 44 up up correct
TBBK.US The Bancorp Inc 20241008 0 54.28 54.69 53.55 53.6 363956 53.6 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20241008 0 3.2 3.27 3.19 3.24 1532240 3.24 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20241008 0 0.1 0.101 0.1 0.1 1794 0.1
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20241008 0 17.56 17.56 17.385 17.44 60168 17.3341 down down correct
TBLT.US ToughBuilt Industries Inc 20241008 0 2.5 2.6 2.5 2.59 1622 2.59 up down incorrect
TBNK.US Territorial Bancorp Inc 20241008 0 10.7 10.7 10.5 10.5 23075 10.5 down down correct
TBPH.US Theravance Biopharma Inc 20241008 0 8.05 8.17 7.91 7.93 239589 7.93 down down correct
TC.US TuanChe ADR 20241008 0 1.77 1.9299 1.72 1.87 88030 1.87 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20241008 0 16.39 16.39 16.35 16.39 6343 16.39
TCBI.US Texas Capital Bancshares Inc 20241008 0 72.36 73.83 72.14 73.18 550349 73.18 up up correct
TCBIO.US Texas Capital Bancshares Inc 20241008 0 20.83 20.95 20.65 20.93 32800 20.93 up up correct
TCBK.US TriCo Bancshares 20241008 0 41.37 41.99 41.23 41.52 155245 41.52 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20241008 0 14.883 14.883 14.883 14.883 0 14.883
TCBX.US Third Coast Bancshares Inc. Common Stock 20241008 0 25.4 25.705 25.135 25.51 66460 25.51 up up correct
TCCO.US Technical Communications Corporation 20241008 0 0.06 0.06 0.06 0.06 0 0.06
TCMD.US Tactile Systems Technology Inc 20241008 0 14.04 14.36 14.04 14.12 126109 14.12 up up correct
TCOM.US Trip.com Group Limited 20241008 0 62.72 63.98 61.295 61.48 10420900 61.48 down down correct
TCON.US TRACON Pharmaceuticals Inc 20241008 0 0.115 0.115 0.1 0.1 1081 0.1 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20241008 0 8.25 8.3 8.0411 8.07 544998 8.07 down up incorrect
TCRX.US Tscan Therapeutics Inc 20241008 0 5.5 5.68 5.46 5.59 147863 5.59 up up correct
TCX.US Tucows Inc 20241008 0 19.36 19.44 18.91 19.42 26422 19.42 up up correct
TDS.US PV 20241008 0 19.21 19.3641 18.72 18.99 60584 18.99 down down correct
TDUP.US ThredUp Inc 20241008 0 0.8182 0.8182 0.767 0.7987 159897 0.7987 down up incorrect
TDW.US WT 20241008 0 0.1999 0.1999 0.1619 0.1619 10639 0.1619 down up incorrect
TEAM.US Atlassian Corporation Plc 20241008 0 167.18 170.9 165.92 168.02 1399100 168.02 up up correct
TECH.US Bio 20241008 0 74.22 74.78 73.1 73.74 698843 73.74 down down correct
TECTP.US Tectonic Financial Inc 20241008 0 10.42 10.422 10.405 10.405 700 10.405 down up incorrect
TELA.US TELA Bio Inc 20241008 0 2.6 2.61 2.45 2.5 50774 2.5 down down correct
TELL.US Tellurian Inc 20241008 0 0.9978 0.9995 0.9966 0.999 72164448 0.999 up up correct
TENB.US Tenable Holdings Inc 20241008 0 40.47 41.05 40.06 41 489281 41 up up correct
TENX.US Tenax Therapeutics Inc 20241008 0 3.37 3.3831 3.25 3.28 15490 3.28 down down correct
TER.US Teradyne Inc 20241008 0 129.77 130.32 128.29 129.4 1071868 129.4 down down correct
TERN.US Terns Pharmaceuticals Inc 20241008 0 7.9 8.025 7.76 7.81 902005 7.81 down down correct
TFC.US PR 20241008 0 21.45 21.7102 21.35 21.71 38665 21.71 up up correct
TFFP.US TFF Pharmaceuticals Inc 20241008 0 1.86 2.15 1.7 2.01 38599 2.01 up down incorrect
TFSL.US TFS Financial Corporation 20241008 0 12.55 12.61 12.51 12.51 153647 12.51 down up incorrect
TGLS.US Tecnoglass Inc 20241008 0 69.53 72.6 69.36 72 391413 72 up up correct
TGTX.US TG Therapeutics Inc 20241008 0 21.4 22.5 21.18 21.84 2245200 21.84 up up correct
TH.US Target Hospitality Corp 20241008 0 7.67 7.79 7.5399 7.62 305238 7.62 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20241008 0 10.55 10.55 10.55 10.55 0 10.55
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20241008 0 10.5 10.5 10.5 10.5 0 10.5
THFF.US First Financial Corporation 20241008 0 41.91 42.21 41.41 41.51 18724 41.51 down down correct
THMO.US ThermoGenesis Holdings Inc 20241008 0 0.175 0.175 0.175 0.175 19 0.175
THRM.US Gentherm Incorporated 20241008 0 41.66 42.375 40.75 42.29 221856 42.29 up up correct
THRY.US Thryv Holdings Inc 20241008 0 16.55 16.76 16.27 16.72 135370 16.72 up up correct
THTX.US Theratechnologies Inc 20241008 0 1.26 1.26 1.16 1.21 18249 1.21 down down correct
TIGO.US Millicom International Cellular S.A 20241008 0 26.72 26.955 26.64 26.88 44700 26.88 up up correct
TIGR.US UP Fintech Holding Limited 20241008 0 9.19 10.32 8.82 9.62 51044887 9.62 up up correct
TIL.US Instil Bio Inc 20241008 0 39.47 41.01 32.855 35.6 365456 35.6 down down correct
TILE.US Interface Inc 20241008 0 18.28 18.415 18.06 18.31 708280 18.31 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20241008 0 26.4 26.4 26.4 26.4 0 26.4
TIPPX.US Total Income + Real Estate Fund CL C 20241008 0 24.9 24.9 24.9 24.9 0 24.9
TIPRX.US Totl In Rl Est A 20241008 0 26.89 26.89 26.89 26.89 0 26.89
TIPT.US Tiptree Inc 20241008 0 19.14 19.31 19.02 19.02 29260 19.02 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20241008 0 27.68 27.68 27.68 27.68 0 27.68
TIRX.US Tian Ruixiang Holdings Ltd 20241008 0 1.864 1.905 1.85 1.86 15106 1.86 down down correct
TITN.US Titan Machinery Inc 20241008 0 13.92 14.19 13.45 13.69 178455 13.69 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20241008 0 0.2511 0.2639 0.25 0.2611 4733120 0.2611 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20241008 0 4.83 5.065 4.83 4.95 41438 4.95 up down incorrect
TLF.US Tandy Leather Factory Inc 20241008 0 4.3 4.45 4.2998 4.34 32601 4.34 up down incorrect
TLIS.US Talis Biomedical Corporation 20241008 0 1.735 1.735 1.72 1.72 975 1.72 down down correct
TLRY.US Tilray Inc 20241008 0 1.66 1.68 1.64 1.65 25837650 1.65 down up incorrect
TLS.US Telos Corporation 20241008 0 3.45 3.57 3.44 3.49 176747 3.49 up up correct
TLSA.US Tiziana Life Sciences PLC 20241008 0 0.92 0.97 0.9167 0.94 94131 0.94 up up correct
TMC.US TMC the metals company Inc 20241008 0 1.02 1.02 1.01 1.01 247110 1.01 down up incorrect
TMCI.US Treace Medical Concepts Inc 20241008 0 5.26 5.29 5.16 5.18 244692 5.18 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20241008 0 0.066 0.07 0.061 0.065 27400 0.065 down down correct
TMDX.US TransMedics Group Inc 20241008 0 135 139.271 132.54 138.12 1119910 138.12 up up correct
TMUS.US T 20241008 0 208.7 212.24 208.7 211.17 3310491 211.17 up up correct
TNDM.US Tandem Diabetes Care Inc 20241008 0 41.92 42.7 39.85 39.87 809508 39.87 down down correct
TNGX.US Bctg Acquisition Corp 20241008 0 7.1 7.21 6.85 6.89 539040 6.89 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20241008 0 0.172 0.1794 0.1368 0.1406 47055160 0.1406 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20241008 0 1.76 1.8 1.7 1.73 425608 1.73 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20241008 0 0.3118 0.3276 0.3118 0.313 42318 0.313 up up correct
TOIIW.US The Oncology Institute Inc 20241008 0 0.0205 0.0229 0.0202 0.0227 37785 0.0227 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20241008 0 0.769 0.77 0.7501 0.7503 3868 0.7503 down down correct
TOPS.US Top Ships Inc 20241008 0 9.3 9.3 9.035 9.1 1576 9.1 down down correct
TOUR.US Tuniu Corporation 20241008 0 1.21 1.31 1.16 1.27 1734321 1.27 up down incorrect
TOWN.US TowneBank 20241008 0 33.42 33.48 33.03 33.04 124166 33.04 down down correct
TPIC.US TPI Composites Inc 20241008 0 4.42 4.53 4.29 4.52 188504 4.52 up up correct
TPST.US Tempest Therapeutics Inc 20241008 0 1.42 1.44 1.38 1.39 235965 1.39 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20241008 0 16.58 16.69 16.245 16.39 93232 16.39 down down correct
TREE.US LendingTree Inc 20241008 0 54.92 55.935 54.63 54.73 99997 54.73 down down correct
TRIB.US Trinity Biotech plc 20241008 0 1.41 1.61 1.38 1.555 338218 1.555 up up correct
TRIN.US Trinity Capital Inc 20241008 0 13.68 13.93 13.63 13.9 787862 13.9 up up correct
TRIP.US TripAdvisor Inc 20241008 0 14.36 14.59 14.3 14.41 1350258 14.41 up down incorrect
TRMB.US Trimble Inc 20241008 0 61.29 61.68 61.15 61.48 950144 61.48 up down incorrect
TRMD.US TORM plc 20241008 0 32.61 32.61 32.0476 32.34 842939 32.34 down down correct
TRMK.US Trustmark Corporation 20241008 0 31.9 32.05 31.63 31.79 200837 31.79 down down correct
TRNS.US Transcat Inc 20241008 0 119.15 121.29 118.58 121.06 40102 121.06 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20241008 0 12.2 12.2 12.2 12.2 0 12.2
TROO.US TROOPS Inc 20241008 0 2.05 2.28 2.05 2.235 6940 2.235 up up correct
TROW.US T. Rowe Price Group Inc 20241008 0 106.72 107.18 106.21 106.6 785228 106.6 down down correct
TRS.US TriMas Corporation 20241008 0 24.83 25.09 24.61 25.08 315010 25.08 up up correct
TRST.US TrustCo Bank Corp NY 20241008 0 31.99 32.19 31.78 31.83 97663 31.83 down down correct
TRTN.US PE 20241008 0 22.79 22.99 22.65 22.6535 5382 22.6535 down down correct
TRUE.US TrueCar Inc 20241008 0 3.26 3.42 3.26 3.41 239398 3.41 up up correct
TRUP.US Trupanion Inc 20241008 0 41.69 44.73 41.58 44.25 626848 44.25 up up correct
TRVG.US trivago N.V 20241008 0 1.74 1.7445 1.7 1.74 20227 1.74
TRVI.US Trevi Therapeutics Inc 20241008 0 2.93 3.175 2.832 3.15 436348 3.15 up up correct
TRVN.US Trevena Inc 20241008 0 2.2 2.2 1.13 1.47 76060 1.47 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20241008 0 13.17 13.17 12.57 12.85 19670 12.85 down down correct
TSBK.US Timberland Bancorp Inc 20241008 0 28.33 29.5 28.33 28.93 14557 28.93 up up correct
TSCO.US Tractor Supply Company 20241008 0 293.86 304.16 293.34 303.7 965475 303.7 up up correct
TSEM.US Tower Semiconductor Ltd 20241008 0 44.1 44.89 43.95 44.68 197928 44.68 up up correct
TSHA.US Taysha Gene Therapies Inc 20241008 0 1.99 2.06 1.97 2.01 913155 2.01 up down incorrect
TSIFX.US TSIFX 20241008 0 8.35 8.35 8.35 8.35 0 8.35
TSLA.US Tesla Inc 20241008 0 243.56 246.21 240.56 244.5 56303160 244.5 up up correct
TSVT.US 2seventy bio Inc 20241008 0 4.77 4.78 4.66 4.74 117780 4.74 down down correct
TTD.US The Trade Desk Inc 20241008 0 111.8 114.58 111.25 114.53 2411117 114.53 up up correct
TTEC.US TTEC Holdings Inc 20241008 0 5.91 5.93 5.735 5.85 526475 5.85 down down correct
TTEK.US Tetra Tech Inc 20241008 0 48.33 49.74 48.1201 49.68 1711049 49.68 up up correct
TTGT.US TechTarget Inc 20241008 0 23.65 23.77 23.11 23.24 84438 23.24 down down correct
TTMI.US TTM Technologies Inc 20241008 0 18.5 18.58 18.265 18.45 542294 18.45 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20241008 0 5.06 5.1199 4.9901 5.1 15880 5.1 up up correct
TTOO.US T2 Biosystems Inc 20241008 0 1.66 1.71 1.54 1.57 332642 1.57 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20241008 0 6.44 6.49 6.33 6.39 44100 6.39 down down correct
TTWO.US Take 20241008 0 152.27 153.08 151.32 152.94 757031 152.94 up up correct
TURN.US 180 Degree Capital Corp 20241008 0 3.34 3.3401 3.31 3.32 5956 3.32 down down correct
TUSK.US Mammoth Energy Services Inc 20241008 0 4.59 4.89 4.55 4.75 123168 4.75 up up correct
TVTX.US Travere Therapeutics Inc 20241008 0 15.31 15.61 13.9 15.21 3593994 15.21 down up incorrect
TW.US Tradeweb Markets Inc 20241008 0 133.57 134.06 132.7901 133.46 651685 133.46 down down correct
TWIN.US Twin Disc Incorporated 20241008 0 12.13 12.14 11.85 12.03 8569 12.03 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20241008 0 4.42 4.43 4.42 4.42 1275865 4.42
TWOU.US 2U Inc 20241008 0 0.27 0.27 0.27 0.27 0 0.27
TWST.US Twist Bioscience Corporation 20241008 0 42.47 43 41.75 42.54 414500 42.54 up up correct
TXG.US 10x Genomics Inc 20241008 0 19.85 20.92 19.67 20.11 955328 20.11 up up correct
TXMD.US TherapeuticsMD Inc 20241008 0 1.654 1.66 1.6 1.62 9950 1.62 down up incorrect
TXN.US Texas Instruments Incorporated 20241008 0 200.98 203.25 199.24 202.21 6283700 202.21 up up correct
TXRH.US Texas Roadhouse Inc 20241008 0 175.94 179.6499 175.94 176.86 505428 176.86 up up correct
TYRA.US Tyra Biosciences Inc 20241008 0 20.89 22.2117 20.5206 21.64 106014 21.64 up up correct
TZOO.US Travelzoo 20241008 0 11.9 12.25 11.86 12.19 76244 12.19 up up correct
UAL.US United Airlines Holdings Inc 20241008 0 59.68 61.62 59.53 60.01 7092800 60.01 up up correct
UBCP.US United Bancorp Inc 20241008 0 13.35 13.35 13.09 13.09 1204 13.09 down down correct
UBFO.US United Security Bancshares 20241008 0 8.43 8.6 8.24 8.27 50103 8.27 down up incorrect
UBOH.US United Bancshares Inc 20241008 0 19.9 19.9 19.42 19.77 5400 19.77 down down correct
UBSI.US United Bankshares Inc 20241008 0 36.21 36.3 35.82 35.91 232534 35.91 down up incorrect
UBX.US Unity Biotechnology Inc 20241008 0 1.48 1.54 1.48 1.49 29553 1.49 up up correct
UCBIO.US United Community Banks Inc 20241008 0 24.3501 24.48 24.34 24.3432 6788 24.3432 down down correct
UCL.US uCloudlink Group Inc 20241008 0 1.21 1.23 1.19 1.19 35298 1.19 down down correct
UCTT.US Ultra Clean Holdings Inc 20241008 0 38.58 39.11 38.0119 38.38 243723 38.38 down up incorrect
UDMY.US Udemy Inc. Common Stock 20241008 0 7.34 7.45 7.3 7.35 461119 7.35 up up correct
UEIC.US Universal Electronics Inc 20241008 0 8.35 8.44 8.13 8.42 71952 8.42 up up correct
UFCS.US United Fire Group Inc 20241008 0 19.43 19.495 19.19 19.26 130897 19.26 down down correct
UFPI.US UFP Industries Inc 20241008 0 131.36 135.08 130.7 135 319477 135 up up correct
UFPT.US UFP Technologies Inc 20241008 0 285.38 291.305 282.72 290 69289 290 up up correct
UG.US United 20241008 0 14.11 14.44 13.51 13.55 34714 13.55 down down correct
UGRO.US urban 20241008 0 1.36 1.472 1.34 1.43 15093 1.43 up up correct
UHAL.US AMERCO 20241008 0 76.69 77.0933 75.74 75.74 137779 75.74 down down correct
UK.US Ucommune International Ltd 20241008 0 1.29 1.34 1.21 1.27 117603 1.27 down down correct
UKOMW.US Ucommune International Ltd 20241008 0 0.0107 0.012 0.0107 0.0119 5 0.0119 up down incorrect
ULBI.US Ultralife Corporation 20241008 0 9.3 9.3 9.09 9.15 46845 9.15 down up incorrect
ULCC.US Frontier Group Holdings Inc 20241008 0 5.66 5.9 5.66 5.83 2206192 5.83 up down incorrect
ULH.US Universal Logistics Holdings Inc 20241008 0 44.85 45.18 44.29 44.34 30648 44.34 down down correct
ULTA.US Ulta Beauty Inc 20241008 0 369.41 371.9 364.48 364.52 764554 364.52 down up incorrect
UMBF.US UMB Financial Corporation 20241008 0 104.77 105.235 103.78 103.89 304556 103.89 down down correct
UNAM.US Unico American Corporation 20241008 0 0.055 0.055 0.055 0.055 0 0.055
UNB.US Union Bankshares Inc 20241008 0 25.19 25.19 25.19 25.19 688 24.8772
UNCY.US Unicycive Therapeutics Inc. 20241008 0 0.355 0.3706 0.34 0.3599 1192162 0.3599 up down incorrect
UNIT.US Uniti Group Inc 20241008 0 5.54 5.57 5.27 5.45 1985563 5.45 down down correct
UNTY.US Unity Bancorp Inc 20241008 0 33.27 33.325 32.41 32.41 9676 32.41 down down correct
UONE.US Urban One Inc 20241008 0 1.61 1.665 1.54 1.57 68609 1.57 down down correct
UONEK.US Urban One Inc 20241008 0 1.04 1.07 1.03 1.05 15854 1.05 up up correct
UPC.US Universe Pharmaceuticals INC 20241008 0 0.197 0.218 0.197 0.2165 694852 0.2165 up up correct
UPLD.US Upland Software Inc 20241008 0 2.45 2.47 2.3199 2.38 141950 2.38 down down correct
UPST.US Upstart Holdings Inc 20241008 0 40.69 43.1942 40.58 42.89 6913262 42.89 up up correct
UPWK.US Upwork Inc 20241008 0 10.41 10.56 10.22 10.4 1760035 10.4 down down correct
URBN.US Urban Outfitters Inc 20241008 0 36.56 37.13 36.27 36.72 1246000 36.72 up up correct
URGN.US UroGen Pharma Ltd 20241008 0 12.46 13.25 12.325 13.11 810314 13.11 up up correct
UROY.US Uranium Royalty Corp 20241008 0 2.6 2.6188 2.52 2.6 1146613 2.6
USAP.US Universal Stainless & Alloy Products Inc 20241008 0 38.92 40.345 38 40.24 111192 40.24 up up correct
USAU.US U.S. Gold Corp 20241008 0 5.75 5.75 5.44 5.57 65353 5.57 down down correct
USCB.US US Century Bank 20241008 0 14.293 14.515 14.122 14.27 10929 14.27 down down correct
USEG.US U.S. Energy Corp 20241008 0 1.41 1.41 1.25 1.25 265062 1.25 down up incorrect
USIO.US Usio Inc 20241008 0 1.39 1.42 1.37 1.39 26263 1.39
USLM.US United States Lime & Minerals Inc 20241008 0 94.14 96.55 93.4548 95.97 43628 95.97 up up correct
USQIX.US USQ Core Real Estate Fund 20241008 0 22.33 22.33 22.33 22.33 0 22.33
USQSX.US USQ Core Real Estate Fund 20241008 0 22.42 22.42 22.42 22.42 0 22.42
UTHR.US United Therapeutics Corporation 20241008 0 351.75 357.18 351.33 355.79 226255 355.79 up up correct
UTMD.US Utah Medical Products Inc 20241008 0 65.37 65.37 64.9 65.03 28304 65.03 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20241008 0 0.012 0.012 0.012 0.012 0 0.012
UTSI.US UTStarcom Holdings Corp 20241008 0 2.72 2.9185 2.71 2.8 17603 2.8 up up correct
UVSP.US Univest Financial Corporation 20241008 0 27.21 27.34 27.02 27.07 44975 27.07 down up incorrect
UXIN.US Uxin Limited 20241008 0 5.66 6.22 5.45 5.95 576882 5.95 up up correct
VABK.US Virginia National Bankshares Corporation 20241008 0 40.29 40.29 38 38.68 6786 38.68 down up incorrect
VALN.US Valneva SE 20241008 0 5.88 5.88 5.82 5.8375 5052 5.8375 down down correct
VALU.US Value Line Inc 20241008 0 45.34 45.9259 44.77 45.65 8943 45.3666 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20241008 0 0.02 0.06 0.0002 0.0002 15000 0.0002 down down correct
VBFC.US Village Bank and Trust Financial Corp 20241008 0 76.15 76.25 76 76.0639 1124 76.0639 down up incorrect
VBNK.US VersaBank Common Shares 20241008 0 13.31 13.47 13.31 13.45 16873 13.45 up up correct
VBTX.US Veritex Holdings Inc 20241008 0 25.31 25.32 24.99 24.99 243150 24.99 down down correct
VC.US Visteon Corporation 20241008 0 91.63 92.42 89.865 90 356001 90 down down correct
VCEL.US Vericel Corporation 20241008 0 41.26 41.5 40.85 41.35 212451 41.35 up up correct
VCMIX.US Versus Capital Multi 20241008 0 24.97 24.97 24.97 24.97 0 24.97
VCNX.US Vaccinex Inc 20241008 0 2.494 2.78 1.39 1.73 615764 1.73 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20241008 0 28.11 28.11 28.11 28.11 0 28.11
VCTR.US Victory Capital Holdings Inc 20241008 0 56.71 57.62 56.41 57 290330 57 up up correct
VCYT.US Veracyte Inc 20241008 0 33.85 33.86 33.0504 33.48 779078 33.48 down down correct
VECO.US Veeco Instruments Inc 20241008 0 32.37 32.86 31.94 32.63 416828 32.63 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20241008 0 0.593 0.6267 0.5439 0.562 6870 0.562 down down correct
VEON.US VEON Ltd 20241008 0 30.1 31.3 29.9783 31.3 12647 31.3 up up correct
VERA.US Vera Therapeutics Inc 20241008 0 40.18 40.64 38.59 38.64 434179 38.64 down down correct
VERB.US Verb Technology Company Inc 20241008 0 0.041 0.08 0.041 0.043 696938 8.6 up up correct
VERI.US Veritone Inc 20241008 0 3.73 4.24 3.66 4.19 1293532 4.19 up up correct
VERO.US Venus Concept Inc 20241008 0 0.4672 0.471 0.4301 0.44 257640 0.44 down down correct
VERU.US Veru Inc 20241008 0 0.7851 0.8582 0.782 0.832 603946 0.832 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20241008 0 4.79 4.84 4.42 4.52 1235363 4.52 down down correct
VERX.US Vertex Inc 20241008 0 41.1 41.68 40.7501 41.21 510956 41.21 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20241008 0 0.1357 0.144 0.1326 0.1394 1341646 0.1394 up up correct
VFF.US Village Farms International Inc 20241008 0 0.88 0.9 0.8514 0.8741 484177 0.8741 down down correct
VFLEX.US VFLEX 20241008 0 27.03 27.03 27.03 27.03 0 27.03
VIASP.US Via Renewables Inc 20241008 0 20.7 20.9481 20.3 20.74 13354 20.74 up up correct
VIAV.US Viavi Solutions Inc 20241008 0 8.96 9.15 8.88 9.05 1316022 9.05 up up correct
VICR.US Vicor Corporation 20241008 0 40.93 41.78 40.55 41.42 94221 41.42 up up correct
VINC.US Vincerx Pharma Inc 20241008 0 0.64 0.6451 0.375 0.4075 10223050 0.4075 down down correct
VINO.US Gaucho Group Holdings Inc 20241008 0 4.43 4.68 4.33 4.3746 12933 4.3746 down down correct
VINP.US Vinci Partners Investments Ltd 20241008 0 9.93 10.08 9.92 10.06 82248 10.06 up up correct
VIOT.US Viomi Technology Co. Ltd 20241008 0 1.58 1.72 1.52 1.56 135353 1.56 down down correct
VIR.US Vir Biotechnology Inc 20241008 0 7.41 7.44 7.26 7.32 564494 7.32 down up incorrect
VIRC.US Virco Mfg. Corporation 20241008 0 13.75 14.2 13.49 14.18 198229 14.18 up up correct
VIRI.US Virios Therapeutics Inc 20241008 0 0.2003 0.2068 0.143 0.155 1707026 3.875 down down correct
VIRT.US Virtu Financial Inc 20241008 0 31.96 32.645 31.88 32.08 1529132 32.08 up up correct
VIRX.US Viracta Therapeutics Inc 20241008 0 0.24 0.246 0.2305 0.2352 235410 0.2352 down down correct
VISL.US Vislink Technologies Inc 20241008 0 6.19 6.21 5.8225 6.12 24151 6.12 down up incorrect
VITL.US Vital Farms Inc 20241008 0 37.44 39.1 37.22 38.4 984631 38.4 up up correct
VIVE.US Viveve Medical Inc 20241008 0 0.0004 0.0004 0.0004 0.0004 1727 0.0004
VKTX.US Viking Therapeutics Inc 20241008 0 63.7 68.74 63.25 66.68 3373649 66.68 up up correct
VLCN.US Volcon Inc. Common stock 20241008 0 0.819 0.819 0.76 0.7623 200012 0.7623 down down correct
VLGEA.US Village Super Market Inc 20241008 0 29.99 31.2 29.5001 31.2 36828 31.2 up up correct
VLY.US Valley National Bancorp 20241008 0 8.84 8.9 8.75 8.75 3097006 8.75 down down correct
VLYPO.US Valley National Bancorp 20241008 0 25.13 25.23 25.05 25.13 1200 25.13
VLYPP.US Valley National Bancorp 20241008 0 24.6 24.61 24.5 24.57 7200 24.57 down up incorrect
VMAR.US Vision Marine Technologies Inc 20241008 0 4.29 4.99 3.601 3.9 582500 3.9 down down correct
VMD.US Viemed Healthcare Inc 20241008 0 8.47 8.68 8.39 8.44 93200 8.44 down down correct
VMEO.US Vimeo Inc 20241008 0 4.78 4.95 4.75 4.91 1067300 4.91 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20241008 0 4.52 4.57 4.48 4.49 179400 4.49 down down correct
VNET.US 21Vianet Group Inc 20241008 0 3.81 4.01 3.66 3.87 1638900 3.87 up up correct
VNO.US PO 20241008 0 16.57 16.75 16.57 16.73 14680 16.73 up up correct
VNOM.US Viper Energy Partners LP 20241008 0 50.74 50.9431 49.8402 50.48 1143797 50.48 down up incorrect
VOD.US Vodafone Group Plc 20241008 0 9.69 9.7 9.63 9.66 3298000 9.66 down down correct
VOR.US Vor Biopharma Inc 20241008 0 0.71 0.729 0.672 0.681 403800 0.681 down down correct
VOXX.US VOXX International Corporation 20241008 0 6.26 6.38 6.2001 6.29 81359 6.29 up down incorrect
VRA.US Vera Bradley Inc 20241008 0 5.09 5.1 4.99 5.09 186900 5.09
VRAR.US The Glimpse Group Inc. Common Stock 20241008 0 0.69 0.74 0.69 0.701 30600 0.701 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20241008 0 1.35 1.41 1.28 1.28 429000 1.28 down up incorrect
VRDN.US Viridian Therapeutics Inc 20241008 0 23.23 23.92 22.98 23.4 593278 23.4 up up correct
VREX.US Varex Imaging Corporation 20241008 0 11.16 11.36 11.005 11.28 308900 11.28 up down incorrect
VRM.US Vroom Inc 20241008 0 9.58 9.82 8.99 9.18 20000 9.18 down down correct
VRME.US VerifyMe Inc 20241008 0 1.3343 1.43 1.3343 1.37 8907 1.37 up up correct
VRNA.US Verona Pharma plc 20241008 0 32 32.52 31.37 31.77 1508700 31.77 down up incorrect
VRNS.US Varonis Systems Inc 20241008 0 55.96 56.8 55.93 56.55 912300 56.55 up up correct
VRNT.US Verint Systems Inc 20241008 0 23.69 23.98 23 23.98 1458900 23.98 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20241008 0 0.5 0.52 0.477 0.488 104900 0.488 down down correct
VRRM.US Verra Mobility Corporation 20241008 0 27.65 27.83 27.31 27.43 453138 27.43 down down correct
VRSK.US Verisk Analytics Inc 20241008 0 267.27 272.62 267.27 272.22 563000 272.22 up up correct
VRSN.US VeriSign Inc 20241008 0 184.85 185.83 183.87 185.39 387600 185.39 up up correct
VRTS.US Virtus Investment Partners Inc 20241008 0 203.59 204.38 202 203.34 28900 203.34 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20241008 0 452.03 459.87 451.11 458.94 1315500 458.94 up up correct
VS.US Versus Systems Inc 20241008 0 1.14 1.14 1.04 1.13 14700 1.13 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20241008 0 11.31 11.31 11.31 11.31 0 11.31
VSAT.US Viasat Inc 20241008 0 11.27 11.27 10.89 10.91 1210200 10.91 down down correct
VSEC.US VSE Corporation 20241008 0 85.23 86.81 85.06 86.11 116186 86.11 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20241008 0 5.77 5.77 5.77 5.77 0 5.77
VSLCX.US Invesco Senior Loan Fund Class C 20241008 0 5.78 5.78 5.78 5.78 0 5.78
VSLYX.US If Inv Snr Fnd Y 20241008 0 5.77 5.77 5.77 5.77 0 5.77
VSSYW.US Versus Systems Inc 20241008 0 0.077 0.077 0.072 0.072 1800 0.072 down down correct
VSTA.US Vasta Platform Limited 20241008 0 2.55 2.6208 2.53 2.6208 12152 2.6208 up up correct
VSTM.US Verastem Inc 20241008 0 2.85 2.95 2.83 2.92 386400 2.92 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20241008 0 2.89 2.97 2.81 2.94 105071 2.94 up up correct
VTNR.US Vertex Energy Inc 20241008 0 0.0335 0.05 0.0305 0.0419 4986401 0.0419 up up correct
VTRS.US Viatris Inc 20241008 0 11.33 11.43 11.24 11.32 4411900 11.32 down down correct
VTSI.US VirTra Inc 20241008 0 6.03 6.07 5.94 5.98 54600 5.98 down down correct
VTVT.US vTv Therapeutics Inc 20241008 0 14.48 14.75 14.48 14.56 9000 14.56 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20241008 0 2.12 2.219 2.05 2.05 680900 2.05 down down correct
VUZI.US Vuzix Corporation 20241008 0 1.18 1.22 1.14 1.21 504000 1.21 up up correct
VVOS.US Vivos Therapeutics Inc 20241008 0 2.41 2.52 2.37 2.41 253100 2.41
VVPR.US VivoPower International PLC 20241008 0 0.81 0.8198 0.77 0.776 265874 0.776 down down correct
VXRT.US Vaxart Inc 20241008 0 0.7988 0.82 0.78 0.7828 998126 0.7828 down up incorrect
VYGR.US Voyager Therapeutics Inc 20241008 0 6.81 7.28 6.74 7.08 785800 7.08 up up correct
VYNE.US VYNE Therapeutics Inc 20241008 0 1.86 1.86 1.8 1.82 32200 1.82 down up incorrect
WABC.US Westamerica Bancorporation 20241008 0 47.85 47.85 47.09 47.14 108454 47.14 down down correct
WAFD.US Washington Federal Inc 20241008 0 34.22 34.52 33.86 34.18 765068 34.18 down up incorrect
WAFDP.US Washington Federal Inc 20241008 0 18.68 18.97 18.572 18.87 17200 18.87 up up correct
WAFU.US Wah Fu Education Group Limited 20241008 0 2.08 2.12 1.8 1.87 196100 1.87 down down correct
WAL.US PA 20241008 0 19.66 19.85 19.6 19.85 15205 19.85 up up correct
WALD.US Waldencast Acquisition Corp 20241008 0 3.4 3.58 3.35 3.44 40500 3.44 up up correct
WALDW.US Waldencast Acquisition Corp 20241008 0 0.16 0.16 0.16 0.16 0 0.16
WASH.US Washington Trust Bancorp Inc 20241008 0 30.97 31.09 30.7 30.8 39800 30.8 down down correct
WATT.US Energous Corporation 20241008 0 0.589 0.6399 0.569 0.5895 226773 0.5895 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20241008 0 5.75 5.7595 4.65 5.17 30768 5.17 down down correct
WB.US Weibo Corporation 20241008 0 10.54 10.95 10.1 10.26 4694200 10.26 down down correct
WBA.US Walgreens Boots Alliance Inc 20241008 0 8.82 9.09 8.75 9.08 18094760 9.08 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20241008 0 31.54 31.855 31.54 31.72 66800 31.72 up up correct
WDAY.US Workday Inc 20241008 0 235.95 239.65 234.49 239.47 1529800 239.47 up up correct
WDC.US Western Digital Corporation 20241008 0 66.54 66.75 65.68 66.17 3874400 66.17 down down correct
WDFC.US WD 20241008 0 253.72 256.54 252.69 256.26 64700 255.4083 up down incorrect
WEN.US The Wendy's Company 20241008 0 17.76 17.8 17.53 17.67 2702700 17.67 down down correct
WERN.US Werner Enterprises Inc 20241008 0 36.7 37.29 36.44 37.05 634899 37.05 up up correct
WEYS.US Weyco Group Inc 20241008 0 33.88 33.88 32.33 32.33 5941 32.33 down up incorrect
WFC.US PD 20241008 0 19.71 20.04 19.68 20.04 77567 20.04 up up correct
WFCF.US Where Food Comes From Inc 20241008 0 11.13 11.13 11.13 11.13 1300 11.13
WFCPX.US Wells Fargo & Co Non 20241008 0 17.21 17.21 17.21 17.21 0 17.1117
WFRD.US Weatherford International plc Ordinary Shares 20241008 0 91.08 91.2 88.55 90.88 668686 90.88 down down correct
WHF.US WhiteHorse Finance Inc 20241008 0 11.73 11.733 11.56 11.58 43419 11.58 down down correct
WHLM.US Wilhelmina International Inc 20241008 0 4 4.26 3.9 4.01 35000 4.01 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20241008 0 12.42 12.633 10.25 10.3 573000 10.3 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20241008 0 22.56 23.38 22.01 23.38 85800 23.38 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20241008 0 150 150 150 150 113 150
WHLRP.US Wheeler Real Estate Investment Trust Inc 20241008 0 2.98 3.08 2.48 2.77 9900 2.77 down up incorrect
WILC.US G. Willi 20241008 0 11.43 11.57 11.43 11.43 1600 11.43
WIMI.US WiMi Hologram Cloud Inc 20241008 0 1.05 1.05 0.961 0.987 769900 0.987 down down correct
WINA.US Winmark Corporation 20241008 0 360.54 373.65 360.33 369.48 29867 369.48 up up correct
WING.US Wingstop Inc 20241008 0 398.9 409.99 398.88 403.52 319900 403.52 up up correct
WINT.US Windtree Therapeutics Inc 20241008 0 1.07 1.08 0.873 0.92 696603 0.92 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20241008 0 11.89 11.89 11.89 11.89 300 11.89
WINVR.US WinVest Acquisition Corp. Right 20241008 0 0.153 0.153 0.153 0.153 600 0.153
WINVU.US WinVest Acquisition Corp Unit 20241008 0 11.26 11.26 11.26 11.26 0 11.26
WISA.US Summit Wireless Technologies Inc 20241008 0 1.64 1.65 1.55 1.61 198400 1.61 down down correct
WIX.US Wix.com Ltd 20241008 0 157.64 161.01 156.56 158.11 363100 158.11 up up correct
WKEY.US WISeKey International Holding AG 20241008 0 2.35 2.38 2.2 2.3 151300 2.3 down down correct
WKHS.US Workhorse Group Inc 20241008 0 0.725 0.73 0.691 0.7124 1285822 0.7124 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20241008 0 0.556 0.558 0.482 0.495 243300 0.495 down down correct
WLDN.US Willdan Group Inc 20241008 0 43.54 44.62 43.02 43.59 271700 43.59 up up correct
WLFC.US Willis Lease Finance Corporation 20241008 0 152.73 157.57 150.05 154.73 34300 154.73 up up correct
WMG.US Warner Music Group Corp 20241008 0 30.67 31.09 30.57 30.96 1274900 30.96 up up correct
WMPN.US William Penn Bancorporation 20241008 0 12.45 12.5 12.45 12.5 11026 12.4702 up up correct
WNEB.US Western New England Bancorp Inc 20241008 0 8.53 8.6 8.46 8.46 24322 8.46 down down correct
WNW.US Wunong Net Technology Company Limited 20241008 0 0.81 0.829 0.7988 0.8172 105351 0.8172 up up correct
WOOF.US Petco Health and Wellness Company Inc 20241008 0 5.19 5.88 5.14 5.77 4429110 5.77 up up correct
WORX.US SCWorx Corp 20241008 0 1.156 1.19 1.15 1.19 1000 1.19 up up correct
WPRT.US Westport Fuel Systems Inc 20241008 0 4.35 4.42 4.32 4.34 45800 4.34 down down correct
WRAP.US Wrap Technologies Inc 20241008 0 1.44 1.47 1.435 1.44 66800 1.44
WRLD.US World Acceptance Corporation 20241008 0 111.84 113.49 111.81 111.88 15000 111.88 up up correct
WSBC.US WesBanco Inc 20241008 0 29.43 29.47 29.05 29.11 184400 29.11 down up incorrect
WSBCP.US WesBanco Inc 20241008 0 25.2 25.24 25.15 25.15 7300 25.15 down up incorrect
WSBF.US Waterstone Financial Inc 20241008 0 14.08 14.08 13.465 13.78 41101 13.78 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20241008 0 37 37.2 36.475 36.49 1386200 36.49 down down correct
WSFS.US WSFS Financial Corporation 20241008 0 49.7 49.8 48.82 48.85 254845 48.85 down down correct
WTBA.US West Bancorporation Inc 20241008 0 18.68 18.68 18.39 18.41 10397 18.41 down down correct
WTER.US The Alkaline Water Company Inc 20241008 0 0.105 0.1355 0.105 0.115 4960 0.115 up up correct
WTFC.US Wintrust Financial Corporation 20241008 0 106.5 106.73 105.46 105.47 181554 105.47 down down correct
WTFCM.US Wintrust Financial Corporation 20241008 0 24.9 24.95 24.85 24.9 13879 24.9
WTFCP.US Wintrust Financial Corporation 20241008 0 25.03 25.07 25 25.05 26713 25.05 up up correct
WTW.US Weight Watchers International Inc 20241008 0 289.18 293.69 289.18 292.94 368800 292.94 up up correct
WVE.US Wave Life Sciences Ltd 20241008 0 7.95 8.335 7.85 8 587199 8 up up correct
WVFC.US WVS Financial Corp 20241008 0 12.95 12.95 12.95 12.95 0 12.95
WVVI.US Willamette Valley Vineyards Inc 20241008 0 3.57 3.57 3.35 3.46 13300 3.46 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20241008 0 3.9 3.92 3.9 3.92 700 3.92 up up correct
WW.US WW International Inc 20241008 0 0.92 1.19 0.8061 1.16 40698047 1.16 up down incorrect
WWD.US Woodward Inc 20241008 0 165.18 165.8 160.96 161.13 665900 161.13 down up incorrect
WYNN.US Wynn Resorts Limited 20241008 0 102.5 104.84 100.06 102.88 4473500 102.88 up up correct
XAIR.US Beyond Air Inc 20241008 0 0.395 0.395 0.33 0.359 832600 0.359 down down correct
XBIO.US Xenetic Biosciences Inc 20241008 0 4.13 4.34 4.03 4.09 14136 4.09 down down correct
XCUR.US Exicure Inc 20241008 0 2.81 2.931 2.6 2.6 23000 2.6 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20241008 0 17.35 17.35 17.35 17.35 0 17.35
XEL.US Xcel Energy Inc 20241008 0 62.58 63.43 62.58 62.93 2743900 62.93 up up correct
XELA.US Exela Technologies Inc 20241008 0 2.09 2.11 2.02 2.02 25800 2.02 down down correct
XELB.US Xcel Brands Inc 20241008 0 0.7351 0.74 0.7315 0.7315 3500 0.7315 down down correct
XENE.US Xenon Pharmaceuticals Inc 20241008 0 40.67 41.485 40.05 41.02 402762 41.02 up up correct
XERS.US Xeris Pharmaceuticals Inc 20241008 0 2.91 2.995 2.85 2.94 728584 2.94 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20241008 0 10.6 10.6 10.6 10.6 0 10.6
XFOR.US X4 Pharmaceuticals Inc 20241008 0 0.545 0.558 0.51 0.541 2101600 0.541 down up incorrect
XGN.US Exagen Inc 20241008 0 2.93 2.975 2.74 2.75 24200 2.75 down down correct
XILSX.US Pioneer ILS Interval Fund 20241008 0 9.54 9.54 9.54 9.54 0 9.54
XLO.US Xilio Therapeutics Inc. Common Stock 20241008 0 0.782 0.825 0.751 0.752 48800 0.752 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20241008 0 17.39 17.555 17.19 17.26 221300 17.26 down down correct
XNCR.US Xencor Inc 20241008 0 19.48 19.92 19.36 19.43 448700 19.43 down down correct
XNET.US Xunlei Limited 20241008 0 2.22 2.248 2.07 2.09 271500 2.09 down down correct
XOMA.US XOMA Corporation 20241008 0 27.41 28.24 27.41 27.45 22717 27.45 up up correct
XOMAO.US XOMA Corporation 20241008 0 25.4 25.4 25.34 25.35 2524 25.35 down down correct
XOMAP.US XOMA Corporation 20241008 0 25.451 25.6 25.451 25.6 900 25.6 up up correct
XONE.US The ExOne Company 20241008 0 49.66 49.67 49.66 49.67 269720 49.67 up up correct
XOS.US Xos Inc 20241008 0 4.5 4.58 4.4431 4.55 15304 4.55 up up correct
XOSWW.US Xos Equity Warrants 20241008 0 0.027 0.029 0.0225 0.026 4761 0.026 down down correct
XP.US XP Inc 20241008 0 17.66 17.875 17.54 17.67 2000000 17.67 up up correct
XPEL.US XPEL Inc 20241008 0 42.16 43.625 42.1 43.58 79800 43.58 up up correct
XPER.US Xperi Holding Corporation 20241008 0 8.75 8.7592 8.66 8.73 294644 8.73 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20241008 0 5.77 5.77 5.77 5.77 0 5.77
XRAY.US DENTSPLY SIRONA Inc 20241008 0 24.33 24.5 24.12 24.48 1361200 24.48 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20241008 0 1.52 1.94 1.52 1.8 159600 1.8 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20241008 0 10.36 10.425 9.97 10.19 1116290 10.19 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20241008 0 9.69 9.69 9.69 9.69 0 9.69
XSICX.US Voya Senior Income Fund Class 20241008 0 9.66 9.66 9.66 9.66 0 9.66
XSIIX.US ING Senior Incm Fd 20241008 0 9.64 9.64 9.64 9.64 0 9.64
XSIWX.US ING Senior Incm Fd 20241008 0 9.7 9.7 9.7 9.7 0 9.7
XSLCX.US Invesco Senior Loan Fund Class 20241008 0 5.77 5.77 5.77 5.77 0 5.77
XTLB.US XTL Biopharmaceuticals Ltd 20241008 0 2.3 2.33 2.22 2.22 4565 2.22 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20241008 0 0.1889 0.1889 0.1701 0.1776 4278269 0.1776 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20241008 0 1.33 1.33 1.26 1.26 12817 1.26 down down correct
YI.US 111 Inc 20241008 0 1.08 1.18 1.04 1.12 481700 1.12 up down incorrect
YJ.US Yunji Inc 20241008 0 2.42 2.42 2.25 2.34 12400 2.34 down up incorrect
YMAB.US Y 20241008 0 14.04 14.33 13.87 14.14 131700 14.14 up up correct
YORW.US The York Water Company 20241008 0 35.82 35.83 35.37 35.6 36100 35.6 down down correct
YQ.US 17 Education & Technology Group Inc 20241008 0 2.97 3.06 2.96 3.03 15700 3.03 up up correct
YTEN.US Yield10 Bioscience Inc 20241008 0 1.03 1.06 1.03 1.06 1788 1.06 up up correct
YTRA.US Yatra Online Inc 20241008 0 1.63 1.66 1.61 1.65 66400 1.65 up up correct
YY.US JOYY Inc 20241008 0 33.85 35.32 33.66 35.01 789100 35.01 up up correct
Z.US Zillow Group Inc 20241008 0 60.93 63.45 60.93 62.26 2730000 62.26 up up correct
ZBRA.US Zebra Technologies Corporation 20241008 0 365.33 370.23 364.12 368.97 236700 368.97 up down incorrect
ZCMD.US Zhongchao Inc 20241008 0 2.2 2.33 2.12 2.25 143147 2.25 up up correct
ZD.US Ziff Davis Inc. 20241008 0 43.95 44.21 42.38 43.77 547200 43.77 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20241008 0 1.425 1.48 1.406 1.48 10500 1.48 up up correct
ZEUS.US Olympic Steel Inc 20241008 0 38.63 39.1 37.38 38.95 180592 38.95 up up correct
ZG.US Zillow Group Inc 20241008 0 58.91 61.39 58.91 60.35 386300 60.35 up up correct
ZI.US ZoomInfo Technologies Inc 20241008 0 9.54 9.62 9.4 9.44 5767800 9.44 down down correct
ZION.US Zions Bancorporation National Association 20241008 0 47.47 47.8 47.18 47.22 884400 47.22 down down correct
ZIONL.US ZIONL 20241008 0 25.82 25.82 25.7 25.75 2800 25.75 down down correct
ZIONO.US Zions Bancorporation National Association 20241008 0 26.51 26.73 26.51 26.63 7200 26.63 up up correct
ZIONP.US Zions Bancorporation National Association 20241008 0 22.0699 22.2457 22.03 22.2457 3819 22.2457 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20241008 0 19.5 19.5 19.31 19.5 2280 19.5
ZKIN.US ZK International Group Co. Ltd 20241008 0 0.5 0.545 0.5 0.52 246300 0.52 up up correct
ZLAB.US Zai Lab Limited 20241008 0 23.98 25.87 23.7 24.84 1027400 24.84 up up correct
ZM.US Zoom Video Communications Inc 20241008 0 68.3 68.62 66.98 68.32 2497000 68.32 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20241008 0 3.09 3.15 3.02 3.04 1571700 3.04 down down correct
ZS.US Zscaler Inc 20241008 0 172.97 177.4 172.813 176.93 1765900 176.93 up up correct
ZUMZ.US Zumiez Inc 20241008 0 22.23 22.24 21.75 22.17 180900 22.17 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20241008 0 42.3 126 42.3 96.7 202386 96.7 up up correct
ZWZZT.US NASDAQ TEST STOCK 20241008 0 23.7 23.7 23.7 23.7 200 23.7
ZYXI.US Zynex Inc 20241008 0 7.8 7.94 7.61 7.74 182700 7.74 down up incorrect

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